KissMeData/005670/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

66 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161504	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4850	-75	5	-1.52	134994696	27842	59.87	4925	4925	4810	6400	3450	4925	4848.59	1.89	-2770	5015	4970	4945	4900	4875	4957	4887	50	1475	500	3340	5	1	10000000	485	6.64	0.47	12	0.28	730.00	10304.00	6860	20240614	-29.30	4570	20240404	6.13	6750	-28.15	20250213	4810	0.83	20250331	6860	-29.30	20240614	4570	6.13	20240404	1.18	Y	005670	500	50 억	188952	N	N	1	N	N
3	20250331	150944	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4830	-95	5	-1.93	128364930	26475	56.93	4925	4925	4810	6400	3450	4925	4848.53	1.89	-2372	5015	4970	4945	4900	4875	4957	4887	50	1475	500	3340	5	1	10000000	483	6.62	0.47	12	0.26	730.00	10304.00	6860	20240614	-29.59	4570	20240404	5.69	6750	-28.44	20250213	4810	0.42	20250331	6860	-29.59	20240614	4570	5.69	20240404	1.18	Y	005670	500	50 억	188952	N	N	0	N	N
4	20250331	120615	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4875	-50	5	-1.02	88368480	18211	39.16	4925	4925	4810	6400	3450	4925	4852.48	1.89	-2385	5015	4970	4945	4900	4875	4957	4887	50	1475	500	3340	5	1	10000000	488	6.68	0.47	12	0.18	730.00	10304.00	6860	20240614	-28.94	4570	20240404	6.67	6750	-27.78	20250213	4810	1.35	20250331	6860	-28.94	20240614	4570	6.67	20240404	1.18	Y	005670	500	50 억	188952	N	N	0	N	N
5	20250331	090827	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4855	-70	5	-1.42	17606660	3632	7.81	4925	4925	4810	6400	3450	4925	4847.65	1.89	-2036	5015	4970	4945	4900	4875	4957	4887	50	1475	500	3340	5	1	10000000	486	6.65	0.47	12	0.04	730.00	10304.00	6860	20240614	-29.23	4570	20240404	6.24	6750	-28.07	20250213	4810	0.94	20250331	6860	-29.23	20240614	4570	6.24	20240404	1.18	Y	005670	500	50 억	188952	N	N	0	N	N
6	20250328	160212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4925	-65	5	-1.30	229462506	46503	293.56	4990	4990	4920	6480	3495	4990	4934.36	1.96	-14018	5063	5026	4993	4956	4923	5010	4940	50	1490	500	3390	5	1	10000000	493	6.75	0.48	12	0.47	730.00	10304.00	6860	20240614	-28.21	4570	20240404	7.77	6750	-27.04	20250213	4875	1.03	20250228	6860	-28.21	20240614	4570	7.77	20240404	1.21	N	005670	500	50 억	195955	N	N	0	N	N
7	20250328	150213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4935	-55	5	-1.10	181238000	36730	231.87	4990	4990	4920	6480	3495	4990	4934.33	1.96	-12949	5063	5026	4993	4956	4923	5010	4940	50	1490	500	3390	5	1	10000000	494	6.76	0.48	12	0.37	730.00	10304.00	6860	20240614	-28.06	4570	20240404	7.99	6750	-26.89	20250213	4875	1.23	20250228	6860	-28.06	20240614	4570	7.99	20240404	1.21	N	005670	500	50 억	195955	N	N	0	N	N
8	20250328	140213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4940	-50	5	-1.00	124167430	25150	158.77	4990	4990	4920	6480	3495	4990	4937.07	1.96	-12282	5063	5026	4993	4956	4923	5010	4940	50	1490	500	3390	5	1	10000000	494	6.77	0.48	12	0.25	730.00	10304.00	6860	20240614	-27.99	4570	20240404	8.10	6750	-26.81	20250213	4875	1.33	20250228	6860	-27.99	20240614	4570	8.10	20240404	1.21	N	005670	500	50 억	195955	N	N	0	N	N
9	20250328	130212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4935	-55	5	-1.10	112200040	22726	143.46	4990	4990	4920	6480	3495	4990	4937.08	1.96	-12081	5063	5026	4993	4956	4923	5010	4940	50	1490	500	3390	5	1	10000000	494	6.76	0.48	12	0.23	730.00	10304.00	6860	20240614	-28.06	4570	20240404	7.99	6750	-26.89	20250213	4875	1.23	20250228	6860	-28.06	20240614	4570	7.99	20240404	1.21	N	005670	500	50 억	195955	N	N	0	N	N
10	20250328	120212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4950	-40	5	-0.80	100191550	20297	128.13	4990	4990	4920	6480	3495	4990	4936.27	1.96	-11846	5063	5026	4993	4956	4923	5010	4940	50	1490	500	3390	5	1	10000000	495	6.78	0.48	12	0.20	730.00	10304.00	6860	20240614	-27.84	4570	20240404	8.32	6750	-26.67	20250213	4875	1.54	20250228	6860	-27.84	20240614	4570	8.32	20240404	1.21	N	005670	500	50 억	195955	N	N	0	N	N
11	20250328	110211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4950	-40	5	-0.80	95251575	19298	121.82	4990	4990	4920	6480	3495	4990	4935.83	1.96	-10990	5063	5026	4993	4956	4923	5010	4940	50	1490	500	3390	5	1	10000000	495	6.78	0.48	12	0.19	730.00	10304.00	6860	20240614	-27.84	4570	20240404	8.32	6750	-26.67	20250213	4875	1.54	20250228	6860	-27.84	20240614	4570	8.32	20240404	1.21	N	005670	500	50 억	195955	N	N	0	N	N
12	20250328	100213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4930	-60	5	-1.20	76782595	15555	98.19	4990	4990	4920	6480	3495	4990	4936.20	1.96	-11235	5063	5026	4993	4956	4923	5010	4940	50	1490	500	3390	5	1	10000000	493	6.75	0.48	12	0.16	730.00	10304.00	6860	20240614	-28.13	4570	20240404	7.88	6750	-26.96	20250213	4875	1.13	20250228	6860	-28.13	20240614	4570	7.88	20240404	1.21	N	005670	500	50 억	195955	N	N	0	N	N
13	20250328	090214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4945	-45	5	-0.90	10164745	2046	12.92	4990	4990	4945	6480	3495	4990	4968.11	1.96	-1632	5063	5026	4993	4956	4923	5010	4940	50	1490	500	3390	5	1	10000000	495	6.77	0.48	12	0.02	730.00	10304.00	6860	20240614	-27.92	4570	20240404	8.21	6750	-26.74	20250213	4875	1.44	20250228	6860	-27.92	20240614	4570	8.21	20240404	1.21	N	005670	500	50 억	195955	N	N	0	N	N
14	20250327	160212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4990	-10	5	-0.20	79098694	15841	105.93	5000	5030	4960	6500	3500	5000	4993.29	1.92	3368	5033	5016	4983	4966	4933	5025	4975	50	1500	500	3400	5	1	10000000	499	7.88	0.53	12	0.16	633.00	9470.00	6860	20240614	-27.26	4570	20240404	9.19	6750	-26.07	20250213	4875	2.36	20250228	6860	-27.26	20240614	4570	9.19	20240404	1.27	N	005670	500	50 억	192473	N	N	0	N	N
15	20250327	150212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4975	-25	5	-0.50	77558005	15532	103.87	5000	5030	4960	6500	3500	5000	4993.43	1.92	3628	5033	5016	4983	4966	4933	5025	4975	50	1500	500	3400	5	1	10000000	498	7.86	0.53	12	0.16	633.00	9470.00	6860	20240614	-27.48	4570	20240404	8.86	6750	-26.30	20250213	4875	2.05	20250228	6860	-27.48	20240614	4570	8.86	20240404	1.27	N	005670	500	50 억	192473	N	N	0	N	N
16	20250327	140211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4970	-30	5	-0.60	62057170	12422	83.07	5000	5030	4960	6500	3500	5000	4995.75	1.92	4279	5033	5016	4983	4966	4933	5025	4975	50	1500	500	3400	5	1	10000000	497	7.85	0.52	12	0.12	633.00	9470.00	6860	20240614	-27.55	4570	20240404	8.75	6750	-26.37	20250213	4875	1.95	20250228	6860	-27.55	20240614	4570	8.75	20240404	1.27	N	005670	500	50 억	192473	N	N	0	N	N
17	20250327	130210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4985	-15	5	-0.30	57998610	11606	77.61	5000	5030	4960	6500	3500	5000	4997.30	1.92	4393	5033	5016	4983	4966	4933	5025	4975	50	1500	500	3400	5	1	10000000	499	7.88	0.53	12	0.12	633.00	9470.00	6860	20240614	-27.33	4570	20240404	9.08	6750	-26.15	20250213	4875	2.26	20250228	6860	-27.33	20240614	4570	9.08	20240404	1.27	N	005670	500	50 억	192473	N	N	0	N	N
18	20250327	120212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5000	0	3	0.00	51262550	10252	68.56	5000	5030	4960	6500	3500	5000	5000.25	1.92	4608	5033	5016	4983	4966	4933	5025	4975	50	1500	500	3400	10	1	10000000	500	7.90	0.53	12	0.10	633.00	9470.00	6860	20240614	-27.11	4570	20240404	9.41	6750	-25.93	20250213	4875	2.56	20250228	6860	-27.11	20240614	4570	9.41	20240404	1.27	N	005670	500	50 억	192473	N	N	0	N	N
19	20250327	110213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4995	-5	5	-0.10	49325390	9864	65.96	5000	5030	4960	6500	3500	5000	5000.55	1.92	4910	5033	5016	4983	4966	4933	5025	4975	50	1500	500	3400	5	1	10000000	500	7.89	0.53	12	0.10	633.00	9470.00	6860	20240614	-27.19	4570	20240404	9.30	6750	-26.00	20250213	4875	2.46	20250228	6860	-27.19	20240614	4570	9.30	20240404	1.27	N	005670	500	50 억	192473	N	N	0	N	N
20	20250327	100211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5030	30	2	0.60	44643350	8929	59.71	5000	5030	4960	6500	3500	5000	4999.82	1.92	5170	5033	5016	4983	4966	4933	5025	4975	50	1500	500	3400	10	1	10000000	503	7.95	0.53	12	0.09	633.00	9470.00	6860	20240614	-26.68	4570	20240404	10.07	6750	-25.48	20250213	4875	3.18	20250228	6860	-26.68	20240614	4570	10.07	20240404	1.27	N	005670	500	50 억	192473	N	N	0	N	N
21	20250327	090212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5000	0	3	0.00	6470000	1294	8.65	5000	5000	5000	6500	3500	5000	5000.00	1.92	233	5033	5016	4983	4966	4933	5025	4975	50	1500	500	3400	10	1	10000000	500	7.90	0.53	12	0.01	633.00	9470.00	6860	20240614	-27.11	4570	20240404	9.41	6750	-25.93	20250213	4875	2.56	20250228	6860	-27.11	20240614	4570	9.41	20240404	1.27	N	005670	500	50 억	192473	N	N	0	N	N
22	20250326	160210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5000	15	2	0.30	70392580	14161	46.63	4985	5000	4950	6480	3490	4985	4970.88	1.92	-1066	5055	5020	4985	4950	4915	5037	4967	50	1495	500	3380	10	1	10000000	500	7.90	0.53	12	0.14	633.00	9470.00	6860	20240614	-27.11	4570	20240404	9.41	6750	-25.93	20250213	4875	2.56	20250228	6860	-27.11	20240614	4570	9.41	20240404	1.27	N	005670	500	50 억	192273	N	N	0	N	N
23	20250326	150209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4985	0	3	0.00	68363635	13755	45.29	4985	5000	4950	6480	3490	4985	4970.09	1.92	-987	5055	5020	4985	4950	4915	5037	4967	50	1495	500	3380	5	1	10000000	499	7.88	0.53	12	0.14	633.00	9470.00	6860	20240614	-27.33	4570	20240404	9.08	6750	-26.15	20250213	4875	2.26	20250228	6860	-27.33	20240614	4570	9.08	20240404	1.27	N	005670	500	50 억	192273	N	N	0	N	N
24	20250326	140210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5000	15	2	0.30	59481775	11974	39.43	4985	5000	4950	6480	3490	4985	4967.58	1.92	-986	5055	5020	4985	4950	4915	5037	4967	50	1495	500	3380	10	1	10000000	500	7.90	0.53	12	0.12	633.00	9470.00	6860	20240614	-27.11	4570	20240404	9.41	6750	-25.93	20250213	4875	2.56	20250228	6860	-27.11	20240614	4570	9.41	20240404	1.27	N	005670	500	50 억	192273	N	N	0	N	N
25	20250326	130211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4990	5	2	0.10	53712600	10818	35.62	4985	5000	4950	6480	3490	4985	4965.11	1.92	-999	5055	5020	4985	4950	4915	5037	4967	50	1495	500	3380	5	1	10000000	499	7.88	0.53	12	0.11	633.00	9470.00	6860	20240614	-27.26	4570	20240404	9.19	6750	-26.07	20250213	4875	2.36	20250228	6860	-27.26	20240614	4570	9.19	20240404	1.27	N	005670	500	50 억	192273	N	N	0	N	N
26	20250326	120212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4975	-10	5	-0.20	48662060	9805	32.29	4985	4990	4950	6480	3490	4985	4962.98	1.92	-1198	5055	5020	4985	4950	4915	5037	4967	50	1495	500	3380	5	1	10000000	498	7.86	0.53	12	0.10	633.00	9470.00	6860	20240614	-27.48	4570	20240404	8.86	6750	-26.30	20250213	4875	2.05	20250228	6860	-27.48	20240614	4570	8.86	20240404	1.27	N	005670	500	50 억	192273	N	N	0	N	N
27	20250326	110211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4975	-10	5	-0.20	40772820	8221	27.07	4985	4990	4950	6480	3490	4985	4959.59	1.92	-721	5055	5020	4985	4950	4915	5037	4967	50	1495	500	3380	5	1	10000000	498	7.86	0.53	12	0.08	633.00	9470.00	6860	20240614	-27.48	4570	20240404	8.86	6750	-26.30	20250213	4875	2.05	20250228	6860	-27.48	20240614	4570	8.86	20240404	1.27	N	005670	500	50 억	192273	N	N	0	N	N
28	20250326	100211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4960	-25	5	-0.50	32527740	6562	21.61	4985	4990	4950	6480	3490	4985	4956.99	1.92	-647	5055	5020	4985	4950	4915	5037	4967	50	1495	500	3380	5	1	10000000	496	7.84	0.52	12	0.07	633.00	9470.00	6860	20240614	-27.70	4570	20240404	8.53	6750	-26.52	20250213	4875	1.74	20250228	6860	-27.70	20240614	4570	8.53	20240404	1.27	N	005670	500	50 억	192273	N	N	0	N	N
29	20250326	090210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4985	0	3	0.00	822530	165	0.54	4985	4990	4985	6480	3490	4985	4985.03	1.92	-6	5055	5020	4985	4950	4915	5037	4967	50	1495	500	3380	5	1	10000000	499	7.88	0.53	12	0.00	633.00	9470.00	6860	20240614	-27.33	4570	20240404	9.08	6750	-26.15	20250213	4875	2.26	20250228	6860	-27.33	20240614	4570	9.08	20240404	1.27	N	005670	500	50 억	192273	N	N	0	N	N
30	20250325	160211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4985	15	2	0.30	149894425	30167	115.50	4965	5020	4950	6460	3480	4970	4968.82	2.05	-3447	5023	4996	4973	4946	4923	4985	4935	50	1490	500	3370	5	1	10000000	499	7.88	0.53	12	0.30	633.00	9470.00	6860	20240614	-27.33	4570	20240404	9.08	6750	-26.15	20250213	4875	2.26	20250228	6860	-27.33	20240614	4570	9.08	20240404	1.28	N	005670	500	50 억	205054	N	N	0	N	N
31	20250325	150211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4960	-10	5	-0.20	137033905	27574	105.57	4965	5020	4950	6460	3480	4970	4969.68	2.05	-1829	5023	4996	4973	4946	4923	4985	4935	50	1490	500	3370	5	1	10000000	496	7.84	0.52	12	0.28	633.00	9470.00	6860	20240614	-27.70	4570	20240404	8.53	6750	-26.52	20250213	4875	1.74	20250228	6860	-27.70	20240614	4570	8.53	20240404	1.28	N	005670	500	50 억	205054	N	N	0	N	N
32	20250325	140211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4960	-10	5	-0.20	125988325	25349	97.06	4965	5020	4950	6460	3480	4970	4970.15	2.05	-1714	5023	4996	4973	4946	4923	4985	4935	50	1490	500	3370	5	1	10000000	496	7.84	0.52	12	0.25	633.00	9470.00	6860	20240614	-27.70	4570	20240404	8.53	6750	-26.52	20250213	4875	1.74	20250228	6860	-27.70	20240614	4570	8.53	20240404	1.28	N	005670	500	50 억	205054	N	N	0	N	N
33	20250325	130210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4970	0	3	0.00	117199770	23580	90.28	4965	5020	4950	6460	3480	4970	4970.30	2.05	-392	5023	4996	4973	4946	4923	4985	4935	50	1490	500	3370	5	1	10000000	497	7.85	0.52	12	0.24	633.00	9470.00	6860	20240614	-27.55	4570	20240404	8.75	6750	-26.37	20250213	4875	1.95	20250228	6860	-27.55	20240614	4570	8.75	20240404	1.28	N	005670	500	50 억	205054	N	N	0	N	N
34	20250325	120211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4950	-20	5	-0.40	115229850	23183	88.76	4965	5020	4950	6460	3480	4970	4970.45	2.05	-463	5023	4996	4973	4946	4923	4985	4935	50	1490	500	3370	5	1	10000000	495	7.82	0.52	12	0.23	633.00	9470.00	6860	20240614	-27.84	4570	20240404	8.32	6750	-26.67	20250213	4875	1.54	20250228	6860	-27.84	20240614	4570	8.32	20240404	1.28	N	005670	500	50 억	205054	N	N	0	N	N
35	20250325	110210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4990	20	2	0.40	43185225	8654	33.13	4965	5020	4965	6460	3480	4970	4990.20	2.05	2541	5023	4996	4973	4946	4923	4985	4935	50	1490	500	3370	5	1	10000000	499	7.88	0.53	12	0.09	633.00	9470.00	6860	20240614	-27.26	4570	20240404	9.19	6750	-26.07	20250213	4875	2.36	20250228	6860	-27.26	20240614	4570	9.19	20240404	1.28	N	005670	500	50 억	205054	N	N	0	N	N
36	20250325	100216	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4990	20	2	0.40	40704785	8158	31.24	4965	5020	4965	6460	3480	4970	4989.55	2.05	2474	5023	4996	4973	4946	4923	4985	4935	50	1490	500	3370	5	1	10000000	499	7.88	0.53	12	0.08	633.00	9470.00	6860	20240614	-27.26	4570	20240404	9.19	6750	-26.07	20250213	4875	2.36	20250228	6860	-27.26	20240614	4570	9.19	20240404	1.28	N	005670	500	50 억	205054	N	N	0	N	N
37	20250325	090211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5010	40	2	0.80	3630995	729	2.79	4965	5010	4965	6460	3480	4970	4980.79	2.05	327	5023	4996	4973	4946	4923	4985	4935	50	1490	500	3370	10	1	10000000	501	7.91	0.53	12	0.01	633.00	9470.00	6860	20240614	-26.97	4570	20240404	9.63	6750	-25.78	20250213	4875	2.77	20250228	6860	-26.97	20240614	4570	9.63	20240404	1.28	N	005670	500	50 억	205054	N	N	0	N	N
38	20250324	160210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4970	-10	5	-0.20	129945402	26118	111.23	4990	5000	4950	6470	3490	4980	4975.32	1.97	7278	5060	5020	4990	4950	4920	5005	4935	50	1490	500	3380	5	1	10000000	497	7.85	0.52	12	0.26	633.00	9470.00	6860	20240614	-27.55	4570	20240404	8.75	6750	-26.37	20250213	4875	1.95	20250228	6860	-27.55	20240614	4570	8.75	20240404	1.27	N	005670	500	50 억	197171	N	N	0	N	N
39	20250324	150211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4995	15	2	0.30	127380092	25602	109.03	4990	5000	4950	6470	3490	4980	4975.40	1.97	7635	5060	5020	4990	4950	4920	5005	4935	50	1490	500	3380	5	1	10000000	500	7.89	0.53	12	0.26	633.00	9470.00	6860	20240614	-27.19	4570	20240404	9.30	6750	-26.00	20250213	4875	2.46	20250228	6860	-27.19	20240614	4570	9.30	20240404	1.27	N	005670	500	50 억	197171	N	N	0	N	N
40	20250324	140211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4985	5	2	0.10	114836077	23088	98.32	4990	5000	4950	6470	3490	4980	4973.84	1.97	8185	5060	5020	4990	4950	4920	5005	4935	50	1490	500	3380	5	1	10000000	499	7.88	0.53	12	0.23	633.00	9470.00	6860	20240614	-27.33	4570	20240404	9.08	6750	-26.15	20250213	4875	2.26	20250228	6860	-27.33	20240614	4570	9.08	20240404	1.27	N	005670	500	50 억	197171	N	N	0	N	N
41	20250324	130211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4980	0	3	0.00	111591552	22436	95.55	4990	5000	4950	6470	3490	4980	4973.77	1.97	8155	5060	5020	4990	4950	4920	5005	4935	50	1490	500	3380	5	1	10000000	498	7.87	0.53	12	0.22	633.00	9470.00	6860	20240614	-27.41	4570	20240404	8.97	6750	-26.22	20250213	4875	2.15	20250228	6860	-27.41	20240614	4570	8.97	20240404	1.27	N	005670	500	50 억	197171	N	N	0	N	N
42	20250324	120212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4980	0	3	0.00	109056735	21927	93.38	4990	5000	4950	6470	3490	4980	4973.63	1.97	8350	5060	5020	4990	4950	4920	5005	4935	50	1490	500	3380	5	1	10000000	498	7.87	0.53	12	0.22	633.00	9470.00	6860	20240614	-27.41	4570	20240404	8.97	6750	-26.22	20250213	4875	2.15	20250228	6860	-27.41	20240614	4570	8.97	20240404	1.27	N	005670	500	50 억	197171	N	N	0	N	N
43	20250324	110211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4975	-5	5	-0.10	108223315	21760	92.67	4990	5000	4950	6470	3490	4980	4973.50	1.97	8344	5060	5020	4990	4950	4920	5005	4935	50	1490	500	3380	5	1	10000000	498	7.86	0.53	12	0.22	633.00	9470.00	6860	20240614	-27.48	4570	20240404	8.86	6750	-26.30	20250213	4875	2.05	20250228	6860	-27.48	20240614	4570	8.86	20240404	1.27	N	005670	500	50 억	197171	N	N	0	N	N
44	20250324	100210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4995	15	2	0.30	81664540	16427	69.96	4990	5000	4950	6470	3490	4980	4971.36	1.97	7355	5060	5020	4990	4950	4920	5005	4935	50	1490	500	3380	5	1	10000000	500	7.89	0.53	12	0.16	633.00	9470.00	6860	20240614	-27.19	4570	20240404	9.30	6750	-26.00	20250213	4875	2.46	20250228	6860	-27.19	20240614	4570	9.30	20240404	1.27	N	005670	500	50 억	197171	N	N	0	N	N
45	20250324	090211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4985	5	2	0.10	13817780	2771	11.80	4990	4990	4975	6470	3490	4980	4986.57	1.97	374	5060	5020	4990	4950	4920	5005	4935	50	1490	500	3380	5	1	10000000	499	7.88	0.53	12	0.03	633.00	9470.00	6860	20240614	-27.33	4570	20240404	9.08	6750	-26.15	20250213	4875	2.26	20250228	6860	-27.33	20240614	4570	9.08	20240404	1.27	N	005670	500	50 억	197171	N	N	0	N	N
46	20250321	160210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4980	-50	5	-0.99	116987870	23463	133.29	5030	5030	4960	6530	3530	5030	4986.06	1.91	3991	5123	5076	5043	4996	4963	5060	4980	50	1500	500	3420	5	1	10000000	498	7.87	0.53	12	0.23	633.00	9470.00	6860	20240614	-27.41	4570	20240404	8.97	6750	-26.22	20250213	4875	2.15	20250228	6860	-27.41	20240614	4570	8.97	20240404	1.28	N	005670	500	50 억	191262	N	N	0	N	N
47	20250321	150210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4990	-40	5	-0.80	94623310	18974	107.79	5030	5030	4960	6530	3530	5030	4987.00	1.91	2688	5123	5076	5043	4996	4963	5060	4980	50	1500	500	3420	5	1	10000000	499	7.88	0.53	12	0.19	633.00	9470.00	6860	20240614	-27.26	4570	20240404	9.19	6750	-26.07	20250213	4875	2.36	20250228	6860	-27.26	20240614	4570	9.19	20240404	1.28	N	005670	500	50 억	191262	N	N	0	N	N
48	20250321	140210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4990	-40	5	-0.80	87179270	17481	99.31	5030	5030	4960	6530	3530	5030	4987.09	1.91	2424	5123	5076	5043	4996	4963	5060	4980	50	1500	500	3420	5	1	10000000	499	7.88	0.53	12	0.17	633.00	9470.00	6860	20240614	-27.26	4570	20240404	9.19	6750	-26.07	20250213	4875	2.36	20250228	6860	-27.26	20240614	4570	9.19	20240404	1.28	N	005670	500	50 억	191262	N	N	0	N	N
49	20250321	130210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5010	-20	5	-0.40	67144860	13470	76.52	5030	5030	4960	6530	3530	5030	4984.77	1.91	-419	5123	5076	5043	4996	4963	5060	4980	50	1500	500	3420	10	1	10000000	501	7.91	0.53	12	0.13	633.00	9470.00	6860	20240614	-26.97	4570	20240404	9.63	6750	-25.78	20250213	4875	2.77	20250228	6860	-26.97	20240614	4570	9.63	20240404	1.28	N	005670	500	50 억	191262	N	N	0	N	N
50	20250321	120212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4995	-35	5	-0.70	61837245	12410	70.50	5030	5030	4960	6530	3530	5030	4982.86	1.91	-614	5123	5076	5043	4996	4963	5060	4980	50	1500	500	3420	5	1	10000000	500	7.89	0.53	12	0.12	633.00	9470.00	6860	20240614	-27.19	4570	20240404	9.30	6750	-26.00	20250213	4875	2.46	20250228	6860	-27.19	20240614	4570	9.30	20240404	1.28	N	005670	500	50 억	191262	N	N	0	N	N
51	20250321	110210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4995	-35	5	-0.70	55746950	11190	63.57	5030	5030	4960	6530	3530	5030	4981.85	1.91	-1285	5123	5076	5043	4996	4963	5060	4980	50	1500	500	3420	5	1	10000000	500	7.89	0.53	12	0.11	633.00	9470.00	6860	20240614	-27.19	4570	20240404	9.30	6750	-26.00	20250213	4875	2.46	20250228	6860	-27.19	20240614	4570	9.30	20240404	1.28	N	005670	500	50 억	191262	N	N	0	N	N
52	20250321	100211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4970	-60	5	-1.19	45805245	9193	52.22	5030	5030	4960	6530	3530	5030	4982.62	1.91	-1299	5123	5076	5043	4996	4963	5060	4980	50	1500	500	3420	5	1	10000000	497	7.85	0.52	12	0.09	633.00	9470.00	6860	20240614	-27.55	4570	20240404	8.75	6750	-26.37	20250213	4875	1.95	20250228	6860	-27.55	20240614	4570	8.75	20240404	1.28	N	005670	500	50 억	191262	N	N	0	N	N
53	20250321	090212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5030	0	3	0.00	20090	4	0.02	5030	5030	5000	6530	3530	5030	5022.50	1.91	0	5123	5076	5043	4996	4963	5060	4980	50	1500	500	3420	10	1	10000000	503	7.95	0.53	12	0.00	633.00	9470.00	6860	20240614	-26.68	4570	20240404	10.07	6750	-25.48	20250213	4875	3.18	20250228	6860	-26.68	20240614	4570	10.07	20240404	1.28	N	005670	500	50 억	191262	N	N	0	N	N
54	20250320	160210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5030	-20	5	-0.40	88078050	17459	61.18	5070	5090	5010	6560	3540	5050	5044.77	1.96	-3498	5123	5086	5053	5016	4983	5070	5000	50	1510	500	3430	10	1	10000000	503	7.95	0.53	12	0.17	633.00	9470.00	6860	20240614	-26.68	4570	20240404	10.07	6750	-25.48	20250213	4875	3.18	20250228	6860	-26.68	20240614	4570	10.07	20240404	1.30	N	005670	500	50 억	196406	N	N	0	N	N
55	20250320	150210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5040	-10	5	-0.20	70206150	13899	48.70	5070	5090	5020	6560	3540	5050	5051.19	1.96	-2682	5123	5086	5053	5016	4983	5070	5000	50	1510	500	3430	10	1	10000000	504	7.96	0.53	12	0.14	633.00	9470.00	6860	20240614	-26.53	4570	20240404	10.28	6750	-25.33	20250213	4875	3.38	20250228	6860	-26.53	20240614	4570	10.28	20240404	1.30	N	005670	500	50 억	196406	N	N	0	N	N
56	20250320	140212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5040	-10	5	-0.20	66749510	13213	46.30	5070	5090	5030	6560	3540	5050	5051.84	1.96	-2010	5123	5086	5053	5016	4983	5070	5000	50	1510	500	3430	10	1	10000000	504	7.96	0.53	12	0.13	633.00	9470.00	6860	20240614	-26.53	4570	20240404	10.28	6750	-25.33	20250213	4875	3.38	20250228	6860	-26.53	20240614	4570	10.28	20240404	1.30	N	005670	500	50 억	196406	N	N	0	N	N
57	20250320	130211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5050	0	3	0.00	62075090	12285	43.05	5070	5090	5030	6560	3540	5050	5052.98	1.96	-1117	5123	5086	5053	5016	4983	5070	5000	50	1510	500	3430	10	1	10000000	505	7.98	0.53	12	0.12	633.00	9470.00	6860	20240614	-26.38	4570	20240404	10.50	6750	-25.19	20250213	4875	3.59	20250228	6860	-26.38	20240614	4570	10.50	20240404	1.30	N	005670	500	50 억	196406	N	N	0	N	N
58	20250320	120210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5030	-20	5	-0.40	52510050	10384	36.39	5070	5090	5030	6560	3540	5050	5057.01	1.96	-740	5123	5086	5053	5016	4983	5070	5000	50	1510	500	3430	10	1	10000000	503	7.95	0.53	12	0.10	633.00	9470.00	6860	20240614	-26.68	4570	20240404	10.07	6750	-25.48	20250213	4875	3.18	20250228	6860	-26.68	20240614	4570	10.07	20240404	1.30	N	005670	500	50 억	196406	N	N	0	N	N
59	20250320	110210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5050	0	3	0.00	48586870	9606	33.66	5070	5090	5030	6560	3540	5050	5058.20	1.96	-709	5123	5086	5053	5016	4983	5070	5000	50	1510	500	3430	10	1	10000000	505	7.98	0.53	12	0.10	633.00	9470.00	6860	20240614	-26.38	4570	20240404	10.50	6750	-25.19	20250213	4875	3.59	20250228	6860	-26.38	20240614	4570	10.50	20240404	1.30	N	005670	500	50 억	196406	N	N	0	N	N
60	20250320	100209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5070	20	2	0.40	32774330	6477	22.70	5070	5090	5040	6560	3540	5050	5060.55	1.96	-695	5123	5086	5053	5016	4983	5070	5000	50	1510	500	3430	10	1	10000000	507	8.01	0.54	12	0.06	633.00	9470.00	6860	20240614	-26.09	4570	20240404	10.94	6750	-24.89	20250213	4875	4.00	20250228	6860	-26.09	20240614	4570	10.94	20240404	1.30	N	005670	500	50 억	196406	N	N	0	N	N
61	20250320	090211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5070	20	2	0.40	3001280	593	2.08	5070	5090	5070	6560	3540	5050	5070.65	1.96	0	5123	5086	5053	5016	4983	5070	5000	50	1510	500	3430	10	1	10000000	507	8.01	0.54	12	0.01	633.00	9470.00	6860	20240614	-26.09	4570	20240404	10.94	6750	-24.89	20250213	4875	4.00	20250228	6860	-26.09	20240614	4570	10.94	20240404	1.30	N	005670	500	50 억	196406	N	N	0	N	N
62	20250319	160210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5050	-10	5	-0.20	131533175	26039	109.67	5060	5090	5020	6570	3550	5060	5051.39	1.95	828	5113	5086	5053	5026	4993	5100	5040	50	1510	500	3440	10	1	10000000	505	7.98	0.53	12	0.26	633.00	9470.00	6860	20240614	-26.38	4570	20240404	10.50	6750	-25.19	20250213	4875	3.59	20250228	6860	-26.38	20240614	4570	10.50	20240404	1.32	N	005670	500	50 억	195496	N	N	0	N	N
63	20250319	150211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5050	-10	5	-0.20	104503965	20670	87.05	5060	5090	5030	6570	3550	5060	5055.83	1.95	863	5113	5086	5053	5026	4993	5100	5040	50	1510	500	3440	10	1	10000000	505	7.98	0.53	12	0.21	633.00	9470.00	6860	20240614	-26.38	4570	20240404	10.50	6750	-25.19	20250213	4875	3.59	20250228	6860	-26.38	20240614	4570	10.50	20240404	1.32	N	005670	500	50 억	195496	N	N	0	N	N
64	20250319	140210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5040	-20	5	-0.40	104307145	20631	86.89	5060	5090	5030	6570	3550	5060	5055.85	1.95	885	5113	5086	5053	5026	4993	5100	5040	50	1510	500	3440	10	1	10000000	504	7.96	0.53	12	0.21	633.00	9470.00	6860	20240614	-26.53	4570	20240404	10.28	6750	-25.33	20250213	4875	3.38	20250228	6860	-26.53	20240614	4570	10.28	20240404	1.32	N	005670	500	50 억	195496	N	N	0	N	N
65	20250319	130210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5050	-10	5	-0.20	97260345	19234	81.01	5060	5090	5030	6570	3550	5060	5056.69	1.95	1085	5113	5086	5053	5026	4993	5100	5040	50	1510	500	3440	10	1	10000000	505	7.98	0.53	12	0.19	633.00	9470.00	6860	20240614	-26.38	4570	20240404	10.50	6750	-25.19	20250213	4875	3.59	20250228	6860	-26.38	20240614	4570	10.50	20240404	1.32	N	005670	500	50 억	195496	N	N	0	N	N
66	20250319	120209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5030	-30	5	-0.59	85612195	16927	71.29	5060	5090	5030	6570	3550	5060	5057.73	1.95	1910	5113	5086	5053	5026	4993	5100	5040	50	1510	500	3440	10	1	10000000	503	7.95	0.53	12	0.17	633.00	9470.00	6860	20240614	-26.68	4570	20240404	10.07	6750	-25.48	20250213	4875	3.18	20250228	6860	-26.68	20240614	4570	10.07	20240404	1.32	N	005670	500	50 억	195496	N	N	0	N	N
67	20250319	110210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5070	10	2	0.20	54573005	10770	45.36	5060	5090	5030	6570	3550	5060	5067.13	1.95	770	5113	5086	5053	5026	4993	5100	5040	50	1510	500	3440	10	1	10000000	507	8.01	0.54	12	0.11	633.00	9470.00	6860	20240614	-26.09	4570	20240404	10.94	6750	-24.89	20250213	4875	4.00	20250228	6860	-26.09	20240614	4570	10.94	20240404	1.32	N	005670	500	50 억	195496	N	N	0	N	N
68	20250319	100210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5080	20	2	0.40	33459555	6604	27.81	5060	5090	5030	6570	3550	5060	5066.56	1.95	1065	5113	5086	5053	5026	4993	5100	5040	50	1510	500	3440	10	1	10000000	508	8.03	0.54	12	0.07	633.00	9470.00	6860	20240614	-25.95	4570	20240404	11.16	6750	-24.74	20250213	4875	4.21	20250228	6860	-25.95	20240614	4570	11.16	20240404	1.32	N	005670	500	50 억	195496	N	N	0	N	N
69	20250319	090210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5060	0	3	0.00	1755820	347	1.46	5060	5060	5060	6570	3550	5060	5060.00	1.95	-257	5113	5086	5053	5026	4993	5100	5040	50	1510	500	3440	10	1	10000000	506	7.99	0.53	12	0.00	633.00	9470.00	6860	20240614	-26.24	4570	20240404	10.72	6750	-25.04	20250213	4875	3.79	20250228	6860	-26.24	20240614	4570	10.72	20240404	1.32	N	005670	500	50 억	195496	N	N	0	N	N
70	20250318	160209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5060	20	2	0.40	120056740	23744	56.65	5040	5080	5020	6550	3530	5040	5056.30	1.86	492	5116	5077	5031	4992	4946	5097	5012	50	1510	500	3420	10	1	10000000	506	7.99	0.53	12	0.24	633.00	9470.00	6860	20240614	-26.24	4570	20240404	10.72	6750	-25.04	20250213	4875	3.79	20250228	6860	-26.24	20240614	4570	10.72	20240404	1.37	N	005670	500	50 억	186408	N	N	0	N	N
71	20250318	150210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5050	10	2	0.20	85787800	16978	40.51	5040	5080	5020	6550	3530	5040	5052.88	1.86	743	5116	5077	5031	4992	4946	5097	5012	50	1510	500	3420	10	1	10000000	505	7.98	0.53	12	0.17	633.00	9470.00	6860	20240614	-26.38	4570	20240404	10.50	6750	-25.19	20250213	4875	3.59	20250228	6860	-26.38	20240614	4570	10.50	20240404	1.37	N	005670	500	50 억	186408	N	N	0	N	N
72	20250318	140209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5050	10	2	0.20	66441400	13136	31.34	5040	5080	5030	6550	3530	5040	5057.96	1.86	893	5116	5077	5031	4992	4946	5097	5012	50	1510	500	3420	10	1	10000000	505	7.98	0.53	12	0.13	633.00	9470.00	6860	20240614	-26.38	4570	20240404	10.50	6750	-25.19	20250213	4875	3.59	20250228	6860	-26.38	20240614	4570	10.50	20240404	1.37	N	005670	500	50 억	186408	N	N	0	N	N
73	20250318	130209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5050	10	2	0.20	58325450	11528	27.50	5040	5080	5030	6550	3530	5040	5059.46	1.86	1331	5116	5077	5031	4992	4946	5097	5012	50	1510	500	3420	10	1	10000000	505	7.98	0.53	12	0.12	633.00	9470.00	6860	20240614	-26.38	4570	20240404	10.50	6750	-25.19	20250213	4875	3.59	20250228	6860	-26.38	20240614	4570	10.50	20240404	1.37	N	005670	500	50 억	186408	N	N	0	N	N
74	20250318	120209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5050	10	2	0.20	50174840	9916	23.66	5040	5080	5030	6550	3530	5040	5059.99	1.86	1397	5116	5077	5031	4992	4946	5097	5012	50	1510	500	3420	10	1	10000000	505	7.98	0.53	12	0.10	633.00	9470.00	6860	20240614	-26.38	4570	20240404	10.50	6750	-25.19	20250213	4875	3.59	20250228	6860	-26.38	20240614	4570	10.50	20240404	1.37	N	005670	500	50 억	186408	N	N	0	N	N
75	20250318	110209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5050	10	2	0.20	47083450	9303	22.20	5040	5080	5030	6550	3530	5040	5061.10	1.86	1659	5116	5077	5031	4992	4946	5097	5012	50	1510	500	3420	10	1	10000000	505	7.98	0.53	12	0.09	633.00	9470.00	6860	20240614	-26.38	4570	20240404	10.50	6750	-25.19	20250213	4875	3.59	20250228	6860	-26.38	20240614	4570	10.50	20240404	1.37	N	005670	500	50 억	186408	N	N	0	N	N
76	20250318	100210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5060	20	2	0.40	35831065	7076	16.88	5040	5080	5040	6550	3530	5040	5063.75	1.86	1659	5116	5077	5031	4992	4946	5097	5012	50	1510	500	3420	10	1	10000000	506	7.99	0.53	12	0.07	633.00	9470.00	6860	20240614	-26.24	4570	20240404	10.72	6750	-25.04	20250213	4875	3.79	20250228	6860	-26.24	20240614	4570	10.72	20240404	1.37	N	005670	500	50 억	186408	N	N	0	N	N
77	20250318	090210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5070	30	2	0.60	3920470	777	1.85	5040	5070	5040	6550	3530	5040	5045.65	1.86	47	5116	5077	5031	4992	4946	5097	5012	50	1510	500	3420	10	1	10000000	507	8.01	0.54	12	0.01	633.00	9470.00	6860	20240614	-26.09	4570	20240404	10.94	6750	-24.89	20250213	4875	4.00	20250228	6860	-26.09	20240614	4570	10.94	20240404	1.37	N	005670	500	50 억	186408	N	N	0	N	N
78	20250317	160210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5040	40	2	0.80	209651740	41843	114.76	5000	5070	4985	6500	3500	5000	5010.44	1.77	9866	5123	5061	4988	4926	4853	5092	4957	50	1500	500	3400	10	1	10000000	504	7.96	0.53	12	0.42	633.00	9470.00	6860	20240614	-26.53	4570	20240404	10.28	6750	-25.33	20250213	4875	3.38	20250228	6860	-26.53	20240614	4570	10.28	20240404	1.35	N	005670	500	50 억	176685	N	N	0	N	N
79	20250317	150209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5010	10	2	0.20	203632780	40646	111.47	5000	5070	4985	6500	3500	5000	5009.91	1.77	9860	5123	5061	4988	4926	4853	5092	4957	50	1500	500	3400	10	1	10000000	501	7.91	0.53	12	0.41	633.00	9470.00	6860	20240614	-26.97	4570	20240404	9.63	6750	-25.78	20250213	4875	2.77	20250228	6860	-26.97	20240614	4570	9.63	20240404	1.35	N	005670	500	50 억	176685	N	N	0	N	N
80	20250317	140209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5000	0	3	0.00	159648955	31854	87.36	5000	5070	4985	6500	3500	5000	5011.90	1.77	7613	5123	5061	4988	4926	4853	5092	4957	50	1500	500	3400	10	1	10000000	500	7.90	0.53	12	0.32	633.00	9470.00	6860	20240614	-27.11	4570	20240404	9.41	6750	-25.93	20250213	4875	2.56	20250228	6860	-27.11	20240614	4570	9.41	20240404	1.35	N	005670	500	50 억	176685	N	N	0	N	N
81	20250317	130209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5010	10	2	0.20	124024875	24722	67.80	5000	5070	5000	6500	3500	5000	5016.78	1.77	7365	5123	5061	4988	4926	4853	5092	4957	50	1500	500	3400	10	1	10000000	501	7.91	0.53	12	0.25	633.00	9470.00	6860	20240614	-26.97	4570	20240404	9.63	6750	-25.78	20250213	4875	2.77	20250228	6860	-26.97	20240614	4570	9.63	20240404	1.35	N	005670	500	50 억	176685	N	N	0	N	N
82	20250317	120208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5000	0	3	0.00	99383905	19808	54.33	5000	5070	5000	6500	3500	5000	5017.36	1.77	6775	5123	5061	4988	4926	4853	5092	4957	50	1500	500	3400	10	1	10000000	500	7.90	0.53	12	0.20	633.00	9470.00	6860	20240614	-27.11	4570	20240404	9.41	6750	-25.93	20250213	4875	2.56	20250228	6860	-27.11	20240614	4570	9.41	20240404	1.35	N	005670	500	50 억	176685	N	N	0	N	N
83	20250317	110209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5010	10	2	0.20	96062845	19145	52.51	5000	5070	5000	6500	3500	5000	5017.65	1.77	6919	5123	5061	4988	4926	4853	5092	4957	50	1500	500	3400	10	1	10000000	501	7.91	0.53	12	0.19	633.00	9470.00	6860	20240614	-26.97	4570	20240404	9.63	6750	-25.78	20250213	4875	2.77	20250228	6860	-26.97	20240614	4570	9.63	20240404	1.35	N	005670	500	50 억	176685	N	N	0	N	N
84	20250317	100210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5040	40	2	0.80	52474795	10450	28.66	5000	5070	5000	6500	3500	5000	5021.51	1.77	3877	5123	5061	4988	4926	4853	5092	4957	50	1500	500	3400	10	1	10000000	504	7.96	0.53	12	0.10	633.00	9470.00	6860	20240614	-26.53	4570	20240404	10.28	6750	-25.33	20250213	4875	3.38	20250228	6860	-26.53	20240614	4570	10.28	20240404	1.35	N	005670	500	50 억	176685	N	N	0	N	N
85	20250317	090209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5030	30	2	0.60	11277580	2252	6.18	5000	5030	5000	6500	3500	5000	5007.81	1.77	1139	5123	5061	4988	4926	4853	5092	4957	50	1500	500	3400	10	1	10000000	503	7.95	0.53	12	0.02	633.00	9470.00	6860	20240614	-26.68	4570	20240404	10.07	6750	-25.48	20250213	4875	3.18	20250228	6860	-26.68	20240614	4570	10.07	20240404	1.35	N	005670	500	50 억	176685	N	N	0	N	N
86	20250314	160208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5000	45	2	0.91	181364962	36431	134.34	4955	5050	4915	6440	3470	4955	4978.19	1.69	5332	5028	4991	4973	4936	4918	4982	4927	50	1485	500	3360	10	1	10000000	500	7.90	0.53	12	0.36	633.00	9470.00	6860	20240614	-27.11	4570	20240404	9.41	6750	-25.93	20250213	4875	2.56	20250228	6860	-27.11	20240614	4570	9.41	20240404	1.44	N	005670	500	50 억	169382	N	N	0	N	N
87	20250314	150210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5020	65	2	1.31	167529732	33670	124.16	4955	5050	4915	6440	3470	4955	4975.64	1.69	4753	5028	4991	4973	4936	4918	4982	4927	50	1485	500	3360	10	1	10000000	502	7.93	0.53	12	0.34	633.00	9470.00	6860	20240614	-26.82	4570	20240404	9.85	6750	-25.63	20250213	4875	2.97	20250228	6860	-26.82	20240614	4570	9.85	20240404	1.44	N	005670	500	50 억	169382	N	N	0	N	N
88	20250314	140209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4995	40	2	0.81	146617837	29492	108.75	4955	5050	4915	6440	3470	4955	4971.44	1.69	4485	5028	4991	4973	4936	4918	4982	4927	50	1485	500	3360	5	1	10000000	500	7.89	0.53	12	0.29	633.00	9470.00	6860	20240614	-27.19	4570	20240404	9.30	6750	-26.00	20250213	4875	2.46	20250228	6860	-27.19	20240614	4570	9.30	20240404	1.44	N	005670	500	50 억	169382	N	N	0	N	N
89	20250314	130208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5010	55	2	1.11	125439382	25272	93.19	4955	5010	4915	6440	3470	4955	4963.57	1.69	1225	5028	4991	4973	4936	4918	4982	4927	50	1485	500	3360	10	1	10000000	501	7.91	0.53	12	0.25	633.00	9470.00	6860	20240614	-26.97	4570	20240404	9.63	6750	-25.78	20250213	4875	2.77	20250228	6860	-26.97	20240614	4570	9.63	20240404	1.44	N	005670	500	50 억	169382	N	N	0	N	N
90	20250314	120210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4990	35	2	0.71	85810897	17348	63.97	4955	4990	4915	6440	3470	4955	4946.44	1.69	1282	5028	4991	4973	4936	4918	4982	4927	50	1485	500	3360	5	1	10000000	499	7.88	0.53	12	0.17	633.00	9470.00	6860	20240614	-27.26	4570	20240404	9.19	6750	-26.07	20250213	4875	2.36	20250228	6860	-27.26	20240614	4570	9.19	20240404	1.44	N	005670	500	50 억	169382	N	N	0	N	N
91	20250314	110209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4970	15	2	0.30	81276565	16438	60.62	4955	4980	4915	6440	3470	4955	4944.43	1.69	983	5028	4991	4973	4936	4918	4982	4927	50	1485	500	3360	5	1	10000000	497	7.85	0.52	12	0.16	633.00	9470.00	6860	20240614	-27.55	4570	20240404	8.75	6750	-26.37	20250213	4875	1.95	20250228	6860	-27.55	20240614	4570	8.75	20240404	1.44	N	005670	500	50 억	169382	N	N	0	N	N
92	20250314	100209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4970	15	2	0.30	71402165	14445	53.27	4955	4980	4915	6440	3470	4955	4943.04	1.69	792	5028	4991	4973	4936	4918	4982	4927	50	1485	500	3360	5	1	10000000	497	7.85	0.52	12	0.14	633.00	9470.00	6860	20240614	-27.55	4570	20240404	8.75	6750	-26.37	20250213	4875	1.95	20250228	6860	-27.55	20240614	4570	8.75	20240404	1.44	N	005670	500	50 억	169382	N	N	0	N	N
93	20250314	090209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4950	-5	5	-0.10	535085	108	0.40	4955	4955	4950	6440	3470	4955	4954.49	1.69	-39	5028	4991	4973	4936	4918	4982	4927	50	1485	500	3360	5	1	10000000	495	7.82	0.52	12	0.00	633.00	9470.00	6860	20240614	-27.84	4570	20240404	8.32	6750	-26.67	20250213	4875	1.54	20250228	6860	-27.84	20240614	4570	8.32	20240404	1.44	N	005670	500	50 억	169382	N	N	0	N	N
94	20250313	160207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4955	-10	5	-0.20	134746600	27098	74.71	4965	5010	4955	6450	3480	4965	4972.59	1.56	393	5061	5012	4961	4912	4861	5037	4937	50	1485	500	3370	5	1	10000000	496	7.83	0.52	12	0.27	633.00	9470.00	6860	20240614	-27.77	4570	20240404	8.42	6750	-26.59	20250213	4875	1.64	20250228	6860	-27.77	20240614	4570	8.42	20240404	1.46	N	005670	500	50 억	155754	N	N	0	N	N
95	20250313	150208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4965	0	3	0.00	111134430	22334	61.57	4965	5010	4955	6450	3480	4965	4976.02	1.56	937	5061	5012	4961	4912	4861	5037	4937	50	1485	500	3370	5	1	10000000	497	7.84	0.52	12	0.22	633.00	9470.00	6860	20240614	-27.62	4570	20240404	8.64	6750	-26.44	20250213	4875	1.85	20250228	6860	-27.62	20240614	4570	8.64	20240404	1.46	N	005670	500	50 억	155754	N	N	0	N	N
96	20250313	140208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4970	5	2	0.10	95985340	19282	53.16	4965	5010	4960	6450	3480	4965	4977.98	1.56	2267	5061	5012	4961	4912	4861	5037	4937	50	1485	500	3370	5	1	10000000	497	7.85	0.52	12	0.19	633.00	9470.00	6860	20240614	-27.55	4570	20240404	8.75	6750	-26.37	20250213	4875	1.95	20250228	6860	-27.55	20240614	4570	8.75	20240404	1.46	N	005670	500	50 억	155754	N	N	0	N	N
97	20250313	130208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4970	5	2	0.10	76069935	15271	42.10	4965	5010	4960	6450	3480	4965	4981.33	1.56	2578	5061	5012	4961	4912	4861	5037	4937	50	1485	500	3370	5	1	10000000	497	7.85	0.52	12	0.15	633.00	9470.00	6860	20240614	-27.55	4570	20240404	8.75	6750	-26.37	20250213	4875	1.95	20250228	6860	-27.55	20240614	4570	8.75	20240404	1.46	N	005670	500	50 억	155754	N	N	0	N	N
98	20250313	120208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4970	5	2	0.10	58926760	11819	32.58	4965	5010	4965	6450	3480	4965	4985.77	1.56	2573	5061	5012	4961	4912	4861	5037	4937	50	1485	500	3370	5	1	10000000	497	7.85	0.52	12	0.12	633.00	9470.00	6860	20240614	-27.55	4570	20240404	8.75	6750	-26.37	20250213	4875	1.95	20250228	6860	-27.55	20240614	4570	8.75	20240404	1.46	N	005670	500	50 억	155754	N	N	0	N	N
99	20250313	110208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4990	25	2	0.50	52141565	10454	28.82	4965	5010	4965	6450	3480	4965	4987.71	1.56	2768	5061	5012	4961	4912	4861	5037	4937	50	1485	500	3370	5	1	10000000	499	7.88	0.53	12	0.10	633.00	9470.00	6860	20240614	-27.26	4570	20240404	9.19	6750	-26.07	20250213	4875	2.36	20250228	6860	-27.26	20240614	4570	9.19	20240404	1.46	N	005670	500	50 억	155754	N	N	0	N	N
100	20250313	100208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4970	5	2	0.10	43439690	8704	24.00	4965	5010	4965	6450	3480	4965	4990.77	1.56	2723	5061	5012	4961	4912	4861	5037	4937	50	1485	500	3370	5	1	10000000	497	7.85	0.52	12	0.09	633.00	9470.00	6860	20240614	-27.55	4570	20240404	8.75	6750	-26.37	20250213	4875	1.95	20250228	6860	-27.55	20240614	4570	8.75	20240404	1.46	N	005670	500	50 억	155754	N	N	0	N	N
101	20250313	090208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4990	25	2	0.50	775040	156	0.43	4965	4990	4965	6450	3480	4965	4968.21	1.56	0	5061	5012	4961	4912	4861	5037	4937	50	1485	500	3370	5	1	10000000	499	7.88	0.53	12	0.00	633.00	9470.00	6860	20240614	-27.26	4570	20240404	9.19	6750	-26.07	20250213	4875	2.36	20250228	6860	-27.26	20240614	4570	9.19	20240404	1.46	N	005670	500	50 억	155754	N	N	0	N	N
102	20250312	160207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4965	20	2	0.40	180042655	36272	93.56	4910	5010	4910	6420	3465	4945	4963.68	1.48	7420	5038	4991	4938	4891	4838	5015	4915	50	1475	500	3360	5	1	10000000	497	7.84	0.52	12	0.36	633.00	9470.00	6860	20240614	-27.62	4570	20240404	8.64	6750	-26.44	20250213	4875	1.85	20250228	6860	-27.62	20240614	4570	8.64	20240404	1.48	N	005670	500	50 억	148334	N	N	0	N	N
103	20250312	150209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4980	35	2	0.71	173721850	34999	90.28	4910	5010	4910	6420	3465	4945	4963.62	1.48	7378	5038	4991	4938	4891	4838	5015	4915	50	1475	500	3360	5	1	10000000	498	7.87	0.53	12	0.35	633.00	9470.00	6860	20240614	-27.41	4570	20240404	8.97	6750	-26.22	20250213	4875	2.15	20250228	6860	-27.41	20240614	4570	8.97	20240404	1.48	N	005670	500	50 억	148334	N	N	0	N	N
104	20250312	140207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4970	25	2	0.51	139434780	28084	72.44	4910	5010	4910	6420	3465	4945	4964.92	1.48	7115	5038	4991	4938	4891	4838	5015	4915	50	1475	500	3360	5	1	10000000	497	7.85	0.52	12	0.28	633.00	9470.00	6860	20240614	-27.55	4570	20240404	8.75	6750	-26.37	20250213	4875	1.95	20250228	6860	-27.55	20240614	4570	8.75	20240404	1.48	N	005670	500	50 억	148334	N	N	0	N	N
105	20250312	130207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5010	65	2	1.31	99156815	19993	51.57	4910	5010	4910	6420	3465	4945	4959.58	1.48	4483	5038	4991	4938	4891	4838	5015	4915	50	1475	500	3360	10	1	10000000	501	7.91	0.53	12	0.20	633.00	9470.00	6860	20240614	-26.97	4570	20240404	9.63	6750	-25.78	20250213	4875	2.77	20250228	6860	-26.97	20240614	4570	9.63	20240404	1.48	N	005670	500	50 억	148334	N	N	0	N	N
106	20250312	120207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5010	65	2	1.31	83712470	16905	43.60	4910	5010	4910	6420	3465	4945	4951.94	1.48	4259	5038	4991	4938	4891	4838	5015	4915	50	1475	500	3360	10	1	10000000	501	7.91	0.53	12	0.17	633.00	9470.00	6860	20240614	-26.97	4570	20240404	9.63	6750	-25.78	20250213	4875	2.77	20250228	6860	-26.97	20240614	4570	9.63	20240404	1.48	N	005670	500	50 억	148334	N	N	0	N	N
107	20250312	110207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5000	55	2	1.11	71870155	14536	37.49	4910	5000	4910	6420	3465	4945	4944.29	1.48	3214	5038	4991	4938	4891	4838	5015	4915	50	1475	500	3360	10	1	10000000	500	7.90	0.53	12	0.15	633.00	9470.00	6860	20240614	-27.11	4570	20240404	9.41	6750	-25.93	20250213	4875	2.56	20250228	6860	-27.11	20240614	4570	9.41	20240404	1.48	N	005670	500	50 억	148334	N	N	0	N	N
108	20250312	100207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4975	30	2	0.61	55486940	11243	29.00	4910	4980	4910	6420	3465	4945	4935.24	1.48	2761	5038	4991	4938	4891	4838	5015	4915	50	1475	500	3360	5	1	10000000	498	7.86	0.53	12	0.11	633.00	9470.00	6860	20240614	-27.48	4570	20240404	8.86	6750	-26.30	20250213	4875	2.05	20250228	6860	-27.48	20240614	4570	8.86	20240404	1.48	N	005670	500	50 억	148334	N	N	0	N	N
109	20250312	090208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4930	-15	5	-0.30	11105730	2257	5.82	4910	4950	4910	6420	3465	4945	4920.57	1.48	902	5038	4991	4938	4891	4838	5015	4915	50	1475	500	3360	5	1	10000000	493	7.79	0.52	12	0.02	633.00	9470.00	6860	20240614	-28.13	4570	20240404	7.88	6750	-26.96	20250213	4875	1.13	20250228	6860	-28.13	20240614	4570	7.88	20240404	1.48	N	005670	500	50 억	148334	N	N	0	N	N
110	20250311	160206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4945	-45	5	-0.90	189835510	38576	90.87	4900	4985	4885	6480	3495	4990	4921.08	1.46	3072	5063	5026	4983	4946	4903	5030	4950	50	1490	500	3390	5	1	10000000	495	7.81	0.52	12	0.39	633.00	9470.00	6860	20240614	-27.92	4570	20240404	8.21	6750	-26.74	20250213	4875	1.44	20250228	6860	-27.92	20240614	4570	8.21	20240404	1.53	N	005670	500	50 억	145952	N	N	0	N	N
111	20250311	150207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4955	-35	5	-0.70	176305010	35837	84.42	4900	4985	4885	6480	3495	4990	4919.64	1.46	2040	5063	5026	4983	4946	4903	5030	4950	50	1490	500	3390	5	1	10000000	496	7.83	0.52	12	0.36	633.00	9470.00	6860	20240614	-27.77	4570	20240404	8.42	6750	-26.59	20250213	4875	1.64	20250228	6860	-27.77	20240614	4570	8.42	20240404	1.53	N	005670	500	50 억	145952	N	N	0	N	N
112	20250311	140207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4970	-20	5	-0.40	140391545	28568	67.30	4900	4985	4885	6480	3495	4990	4914.29	1.46	2132	5063	5026	4983	4946	4903	5030	4950	50	1490	500	3390	5	1	10000000	497	7.85	0.52	12	0.29	633.00	9470.00	6860	20240614	-27.55	4570	20240404	8.75	6750	-26.37	20250213	4875	1.95	20250228	6860	-27.55	20240614	4570	8.75	20240404	1.53	N	005670	500	50 억	145952	N	N	0	N	N
113	20250311	130207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4975	-15	5	-0.30	133957675	27268	64.23	4900	4985	4885	6480	3495	4990	4912.63	1.46	2396	5063	5026	4983	4946	4903	5030	4950	50	1490	500	3390	5	1	10000000	498	7.86	0.53	12	0.27	633.00	9470.00	6860	20240614	-27.48	4570	20240404	8.86	6750	-26.30	20250213	4875	2.05	20250228	6860	-27.48	20240614	4570	8.86	20240404	1.53	N	005670	500	50 억	145952	N	N	0	N	N
114	20250311	120206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4970	-20	5	-0.40	126288100	25722	60.59	4900	4980	4885	6480	3495	4990	4909.73	1.46	2169	5063	5026	4983	4946	4903	5030	4950	50	1490	500	3390	5	1	10000000	497	7.85	0.52	12	0.26	633.00	9470.00	6860	20240614	-27.55	4570	20240404	8.75	6750	-26.37	20250213	4875	1.95	20250228	6860	-27.55	20240614	4570	8.75	20240404	1.53	N	005670	500	50 억	145952	N	N	0	N	N
115	20250311	110206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4930	-60	5	-1.20	111687715	22763	53.62	4900	4945	4885	6480	3495	4990	4906.55	1.46	521	5063	5026	4983	4946	4903	5030	4950	50	1490	500	3390	5	1	10000000	493	7.79	0.52	12	0.23	633.00	9470.00	6860	20240614	-28.13	4570	20240404	7.88	6750	-26.96	20250213	4875	1.13	20250228	6860	-28.13	20240614	4570	7.88	20240404	1.53	N	005670	500	50 억	145952	N	N	0	N	N
116	20250311	100207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4920	-70	5	-1.40	68869180	14036	33.06	4900	4945	4885	6480	3495	4990	4906.61	1.46	530	5063	5026	4983	4946	4903	5030	4950	50	1490	500	3390	5	1	10000000	492	7.77	0.52	12	0.14	633.00	9470.00	6860	20240614	-28.28	4570	20240404	7.66	6750	-27.11	20250213	4875	0.92	20250228	6860	-28.28	20240614	4570	7.66	20240404	1.53	N	005670	500	50 억	145952	N	N	0	N	N
117	20250311	090207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4925	-65	5	-1.30	15192080	3100	7.30	4900	4925	4890	6480	3495	4990	4900.67	1.46	-604	5063	5026	4983	4946	4903	5030	4950	50	1490	500	3390	5	1	10000000	493	7.78	0.52	12	0.03	633.00	9470.00	6860	20240614	-28.21	4570	20240404	7.77	6750	-27.04	20250213	4875	1.03	20250228	6860	-28.21	20240614	4570	7.77	20240404	1.53	N	005670	500	50 억	145952	N	N	0	N	N
118	20250310	160205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4990	0	3	0.00	210859215	42326	82.74	4990	5020	4940	6480	3495	4990	4981.79	1.46	-306	5086	5037	5011	4962	4936	5025	4950	50	1490	500	3390	5	1	10000000	499	7.88	0.53	12	0.42	633.00	9470.00	6860	20240614	-27.26	4570	20240404	9.19	6750	-26.07	20250213	4875	2.36	20250228	6860	-27.26	20240614	4570	9.19	20240404	1.50	N	005670	500	50 억	146258	N	N	0	N	N
119	20250310	150207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4985	-5	5	-0.10	203612140	40870	79.89	4990	5020	4940	6480	3495	4990	4981.95	1.46	83	5086	5037	5011	4962	4936	5025	4950	50	1490	500	3390	5	1	10000000	499	7.88	0.53	12	0.41	633.00	9470.00	6860	20240614	-27.33	4570	20240404	9.08	6750	-26.15	20250213	4875	2.26	20250228	6860	-27.33	20240614	4570	9.08	20240404	1.50	N	005670	500	50 억	146258	N	N	0	N	N
120	20250310	140206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5000	10	2	0.20	139030835	27871	54.48	4990	5020	4940	6480	3495	4990	4988.37	1.46	-700	5086	5037	5011	4962	4936	5025	4950	50	1490	500	3390	10	1	10000000	500	7.90	0.53	12	0.28	633.00	9470.00	6860	20240614	-27.11	4570	20240404	9.41	6750	-25.93	20250213	4875	2.56	20250228	6860	-27.11	20240614	4570	9.41	20240404	1.50	N	005670	500	50 억	146258	N	N	0	N	N
121	20250310	130206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5010	20	2	0.40	130683240	26201	51.22	4990	5020	4940	6480	3495	4990	4987.72	1.46	-1298	5086	5037	5011	4962	4936	5025	4950	50	1490	500	3390	10	1	10000000	501	7.91	0.53	12	0.26	633.00	9470.00	6860	20240614	-26.97	4570	20240404	9.63	6750	-25.78	20250213	4875	2.77	20250228	6860	-26.97	20240614	4570	9.63	20240404	1.50	N	005670	500	50 억	146258	N	N	0	N	N
122	20250310	120205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5020	30	2	0.60	125548290	25175	49.21	4990	5020	4940	6480	3495	4990	4987.02	1.46	-2090	5086	5037	5011	4962	4936	5025	4950	50	1490	500	3390	10	1	10000000	502	7.93	0.53	12	0.25	633.00	9470.00	6860	20240614	-26.82	4570	20240404	9.85	6750	-25.63	20250213	4875	2.97	20250228	6860	-26.82	20240614	4570	9.85	20240404	1.50	N	005670	500	50 억	146258	N	N	0	N	N
123	20250310	110206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4980	-10	5	-0.20	92175445	18491	36.15	4990	5020	4940	6480	3495	4990	4984.88	1.46	-4592	5086	5037	5011	4962	4936	5025	4950	50	1490	500	3390	5	1	10000000	498	7.87	0.53	12	0.18	633.00	9470.00	6860	20240614	-27.41	4570	20240404	8.97	6750	-26.22	20250213	4875	2.15	20250228	6860	-27.41	20240614	4570	8.97	20240404	1.50	N	005670	500	50 억	146258	N	N	0	N	N
124	20250310	100205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4990	0	3	0.00	43528795	8711	17.03	4990	5020	4940	6480	3495	4990	4996.99	1.46	-3935	5086	5037	5011	4962	4936	5025	4950	50	1490	500	3390	5	1	10000000	499	7.88	0.53	12	0.09	633.00	9470.00	6860	20240614	-27.26	4570	20240404	9.19	6750	-26.07	20250213	4875	2.36	20250228	6860	-27.26	20240614	4570	9.19	20240404	1.50	N	005670	500	50 억	146258	N	N	0	N	N
125	20250310	090206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4970	-20	5	-0.40	6321470	1268	2.48	4990	5000	4970	6480	3495	4990	4985.39	1.46	-700	5086	5037	5011	4962	4936	5025	4950	50	1490	500	3390	5	1	10000000	497	7.85	0.52	12	0.01	633.00	9470.00	6860	20240614	-27.55	4570	20240404	8.75	6750	-26.37	20250213	4875	1.95	20250228	6860	-27.55	20240614	4570	8.75	20240404	1.50	N	005670	500	50 억	146258	N	N	0	N	N
126	20250307	160205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4990	-40	5	-0.80	254051785	50801	79.29	5030	5060	4985	6530	3530	5030	5000.92	1.49	-3071	5170	5100	5050	4980	4930	5075	4955	50	1500	500	3420	5	1	10000000	499	7.88	0.53	12	0.51	633.00	9470.00	6860	20240614	-27.26	4570	20240404	9.19	6750	-26.07	20250213	4875	2.36	20250228	6860	-27.26	20240614	4570	9.19	20240404	1.50	N	005670	500	50 억	149329	N	N	0	N	N
127	20250307	150206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5010	-20	5	-0.40	237424160	47471	74.10	5030	5060	4985	6530	3530	5030	5001.46	1.49	-1664	5170	5100	5050	4980	4930	5075	4955	50	1500	500	3420	10	1	10000000	501	7.91	0.53	12	0.47	633.00	9470.00	6860	20240614	-26.97	4570	20240404	9.63	6750	-25.78	20250213	4875	2.77	20250228	6860	-26.97	20240614	4570	9.63	20240404	1.50	N	005670	500	50 억	149329	N	N	0	N	N
128	20250307	140205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5020	-10	5	-0.20	213051110	42595	66.49	5030	5060	4985	6530	3530	5030	5001.79	1.49	-509	5170	5100	5050	4980	4930	5075	4955	50	1500	500	3420	10	1	10000000	502	7.93	0.53	12	0.43	633.00	9470.00	6860	20240614	-26.82	4570	20240404	9.85	6750	-25.63	20250213	4875	2.97	20250228	6860	-26.82	20240614	4570	9.85	20240404	1.50	N	005670	500	50 억	149329	N	N	0	N	N
129	20250307	130206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5010	-20	5	-0.40	172565615	34484	53.82	5030	5060	4990	6530	3530	5030	5004.22	1.49	-2653	5170	5100	5050	4980	4930	5075	4955	50	1500	500	3420	10	1	10000000	501	7.91	0.53	12	0.34	633.00	9470.00	6860	20240614	-26.97	4570	20240404	9.63	6750	-25.78	20250213	4875	2.77	20250228	6860	-26.97	20240614	4570	9.63	20240404	1.50	N	005670	500	50 억	149329	N	N	0	N	N
130	20250307	120206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5005	-25	5	-0.50	116163580	23189	36.19	5030	5060	4990	6530	3530	5030	5009.43	1.49	-1932	5170	5100	5050	4980	4930	5075	4955	50	1500	500	3420	10	1	10000000	501	7.91	0.53	12	0.23	633.00	9470.00	6860	20240614	-27.04	4570	20240404	9.52	6750	-25.85	20250213	4875	2.67	20250228	6860	-27.04	20240614	4570	9.52	20240404	1.50	N	005670	500	50 억	149329	N	N	0	N	N
131	20250307	110205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5030	0	3	0.00	88829095	17714	27.65	5030	5060	4995	6530	3530	5030	5014.63	1.49	-2070	5170	5100	5050	4980	4930	5075	4955	50	1500	500	3420	10	1	10000000	503	7.95	0.53	12	0.18	633.00	9470.00	6860	20240614	-26.68	4570	20240404	10.07	6750	-25.48	20250213	4875	3.18	20250228	6860	-26.68	20240614	4570	10.07	20240404	1.50	N	005670	500	50 억	149329	N	N	0	N	N
132	20250307	100206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5040	10	2	0.20	44446610	8846	13.81	5030	5060	4995	6530	3530	5030	5024.49	1.49	-2078	5170	5100	5050	4980	4930	5075	4955	50	1500	500	3420	10	1	10000000	504	7.96	0.53	12	0.09	633.00	9470.00	6860	20240614	-26.53	4570	20240404	10.28	6750	-25.33	20250213	4875	3.38	20250228	6860	-26.53	20240614	4570	10.28	20240404	1.50	N	005670	500	50 억	149329	N	N	0	N	N
133	20250307	090207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5030	0	3	0.00	7338770	1459	2.28	5030	5030	5030	6530	3530	5030	5030.00	1.49	-650	5170	5100	5050	4980	4930	5075	4955	50	1500	500	3420	10	1	10000000	503	7.95	0.53	12	0.01	633.00	9470.00	6860	20240614	-26.68	4570	20240404	10.07	6750	-25.48	20250213	4875	3.18	20250228	6860	-26.68	20240614	4570	10.07	20240404	1.50	N	005670	500	50 억	149329	N	N	0	N	N
134	20250306	160205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5030	0	3	0.00	320921220	63673	104.83	5080	5120	5000	6530	3530	5030	5040.15	1.42	7761	5186	5107	5031	4952	4876	5147	4992	50	1500	500	3420	10	1	10000000	503	7.95	0.53	12	0.64	633.00	9470.00	6860	20240614	-26.68	4570	20240404	10.07	6750	-25.48	20250213	4875	3.18	20250228	6860	-26.68	20240614	4570	10.07	20240404	1.51	N	005670	500	50 억	141568	N	N	0	N	N
135	20250306	150205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5030	0	3	0.00	294735330	58445	96.22	5080	5120	5000	6530	3530	5030	5042.95	1.42	8350	5186	5107	5031	4952	4876	5147	4992	50	1500	500	3420	10	1	10000000	503	7.95	0.53	12	0.58	633.00	9470.00	6860	20240614	-26.68	4570	20240404	10.07	6750	-25.48	20250213	4875	3.18	20250228	6860	-26.68	20240614	4570	10.07	20240404	1.51	N	005670	500	50 억	141568	N	N	0	N	N
136	20250306	140205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5020	-10	5	-0.20	214451695	42427	69.85	5080	5120	5010	6530	3530	5030	5054.60	1.42	3546	5186	5107	5031	4952	4876	5147	4992	50	1500	500	3420	10	1	10000000	502	7.93	0.53	12	0.42	633.00	9470.00	6860	20240614	-26.82	4570	20240404	9.85	6750	-25.63	20250213	4875	2.97	20250228	6860	-26.82	20240614	4570	9.85	20240404	1.51	N	005670	500	50 억	141568	N	N	0	N	N
137	20250306	130204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5080	50	2	0.99	145469345	28730	47.30	5080	5120	5010	6530	3530	5030	5063.33	1.42	-1268	5186	5107	5031	4952	4876	5147	4992	50	1500	500	3420	10	1	10000000	508	8.03	0.54	12	0.29	633.00	9470.00	6860	20240614	-25.95	4570	20240404	11.16	6750	-24.74	20250213	4875	4.21	20250228	6860	-25.95	20240614	4570	11.16	20240404	1.51	N	005670	500	50 억	141568	N	N	0	N	N
138	20250306	120205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5090	60	2	1.19	107710635	21307	35.08	5080	5100	5010	6530	3530	5030	5055.18	1.42	-1065	5186	5107	5031	4952	4876	5147	4992	50	1500	500	3420	10	1	10000000	509	8.04	0.54	12	0.21	633.00	9470.00	6860	20240614	-25.80	4570	20240404	11.38	6750	-24.59	20250213	4875	4.41	20250228	6860	-25.80	20240614	4570	11.38	20240404	1.51	N	005670	500	50 억	141568	N	N	0	N	N
139	20250306	110204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5060	30	2	0.60	70995550	14081	23.18	5080	5090	5010	6530	3530	5030	5041.94	1.42	631	5186	5107	5031	4952	4876	5147	4992	50	1500	500	3420	10	1	10000000	506	7.99	0.53	12	0.14	633.00	9470.00	6860	20240614	-26.24	4570	20240404	10.72	6750	-25.04	20250213	4875	3.79	20250228	6860	-26.24	20240614	4570	10.72	20240404	1.51	N	005670	500	50 억	141568	N	N	0	N	N
140	20250306	100205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5010	-20	5	-0.40	58250450	11551	19.02	5080	5090	5010	6530	3530	5030	5042.89	1.42	1098	5186	5107	5031	4952	4876	5147	4992	50	1500	500	3420	10	1	10000000	501	7.91	0.53	12	0.12	633.00	9470.00	6860	20240614	-26.97	4570	20240404	9.63	6750	-25.78	20250213	4875	2.77	20250228	6860	-26.97	20240614	4570	9.63	20240404	1.51	N	005670	500	50 억	141568	N	N	0	N	N
141	20250306	090205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5050	20	2	0.40	5865120	1155	1.90	5080	5080	5050	6530	3530	5030	5078.03	1.42	-803	5186	5107	5031	4952	4876	5147	4992	50	1500	500	3420	10	1	10000000	505	7.98	0.53	12	0.01	633.00	9470.00	6860	20240614	-26.38	4570	20240404	10.50	6750	-25.19	20250213	4875	3.59	20250228	6860	-26.38	20240614	4570	10.50	20240404	1.51	N	005670	500	50 억	141568	N	N	0	N	N
142	20250305	160204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5030	75	2	1.51	303211170	60252	78.35	4955	5110	4955	6440	3470	4955	5032.39	1.32	9654	5045	5000	4945	4900	4845	5022	4922	50	1485	500	3360	10	1	10000000	503	7.95	0.53	12	0.60	633.00	9470.00	6860	20240614	-26.68	4570	20240404	10.07	6750	-25.48	20250213	4875	3.18	20250228	6860	-26.68	20240614	4570	10.07	20240404	1.57	N	005670	500	50 억	131914	N	N	0	N	N
143	20250305	150205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5040	85	2	1.72	293636370	58351	75.88	4955	5110	4955	6440	3470	4955	5032.24	1.32	9009	5045	5000	4945	4900	4845	5022	4922	50	1485	500	3360	10	1	10000000	504	7.96	0.53	12	0.58	633.00	9470.00	6860	20240614	-26.53	4570	20240404	10.28	6750	-25.33	20250213	4875	3.38	20250228	6860	-26.53	20240614	4570	10.28	20240404	1.57	N	005670	500	50 억	131914	N	N	0	N	N
144	20250305	140203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5040	85	2	1.72	279498640	55551	72.24	4955	5110	4955	6440	3470	4955	5031.39	1.32	7431	5045	5000	4945	4900	4845	5022	4922	50	1485	500	3360	10	1	10000000	504	7.96	0.53	12	0.56	633.00	9470.00	6860	20240614	-26.53	4570	20240404	10.28	6750	-25.33	20250213	4875	3.38	20250228	6860	-26.53	20240614	4570	10.28	20240404	1.57	N	005670	500	50 억	131914	N	N	0	N	N
145	20250305	130203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5060	105	2	2.12	203026830	40296	52.40	4955	5110	4955	6440	3470	4955	5038.39	1.32	3828	5045	5000	4945	4900	4845	5022	4922	50	1485	500	3360	10	1	10000000	506	7.99	0.53	12	0.40	633.00	9470.00	6860	20240614	-26.24	4570	20240404	10.72	6750	-25.04	20250213	4875	3.79	20250228	6860	-26.24	20240614	4570	10.72	20240404	1.57	N	005670	500	50 억	131914	N	N	0	N	N
146	20250305	120204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5050	95	2	1.92	178319220	35394	46.03	4955	5110	4955	6440	3470	4955	5038.12	1.32	3292	5045	5000	4945	4900	4845	5022	4922	50	1485	500	3360	10	1	10000000	505	7.98	0.53	12	0.35	633.00	9470.00	6860	20240614	-26.38	4570	20240404	10.50	6750	-25.19	20250213	4875	3.59	20250228	6860	-26.38	20240614	4570	10.50	20240404	1.57	N	005670	500	50 억	131914	N	N	0	N	N
147	20250305	110202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5060	105	2	2.12	161032345	31971	41.58	4955	5110	4955	6440	3470	4955	5036.83	1.32	3163	5045	5000	4945	4900	4845	5022	4922	50	1485	500	3360	10	1	10000000	506	7.99	0.53	12	0.32	633.00	9470.00	6860	20240614	-26.24	4570	20240404	10.72	6750	-25.04	20250213	4875	3.79	20250228	6860	-26.24	20240614	4570	10.72	20240404	1.57	N	005670	500	50 억	131914	N	N	0	N	N
148	20250305	100204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5040	85	2	1.72	140644200	27929	36.32	4955	5110	4955	6440	3470	4955	5035.78	1.32	2487	5045	5000	4945	4900	4845	5022	4922	50	1485	500	3360	10	1	10000000	504	7.96	0.53	12	0.28	633.00	9470.00	6860	20240614	-26.53	4570	20240404	10.28	6750	-25.33	20250213	4875	3.38	20250228	6860	-26.53	20240614	4570	10.28	20240404	1.57	N	005670	500	50 억	131914	N	N	0	N	N
149	20250305	090203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4980	25	2	0.50	779320	157	0.20	4955	4980	4955	6440	3470	4955	4963.82	1.32	87	5045	5000	4945	4900	4845	5022	4922	50	1485	500	3360	5	1	10000000	498	7.87	0.53	12	0.00	633.00	9470.00	6860	20240614	-27.41	4570	20240404	8.97	6750	-26.22	20250213	4875	2.15	20250228	6860	-27.41	20240614	4570	8.97	20240404	1.57	N	005670	500	50 억	131914	N	N	0	N	N
150	20250304	160202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4955	-20	5	-0.40	371288276	75203	40.88	4935	4990	4890	6460	3485	4975	4937.15	1.32	360	5168	5071	4973	4876	4778	5022	4827	50	1485	500	3380	5	1	10000000	496	7.83	0.52	12	0.75	633.00	9470.00	6860	20240614	-27.77	4570	20240404	8.42	6750	-26.59	20250213	4875	1.64	20250228	6860	-27.77	20240614	4570	8.42	20240404	1.66	N	005670	500	50 억	131504	N	N	0	N	N
151	20250304	150202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4940	-35	5	-0.70	348595081	70618	38.38	4935	4990	4890	6460	3485	4975	4936.35	1.32	365	5168	5071	4973	4876	4778	5022	4827	50	1485	500	3380	5	1	10000000	494	7.80	0.52	12	0.71	633.00	9470.00	6860	20240614	-27.99	4570	20240404	8.10	6750	-26.81	20250213	4875	1.33	20250228	6860	-27.99	20240614	4570	8.10	20240404	1.66	N	005670	500	50 억	131504	N	N	0	N	N
152	20250304	140202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4955	-20	5	-0.40	233698991	47342	25.73	4935	4980	4890	6460	3485	4975	4936.40	1.32	-5966	5168	5071	4973	4876	4778	5022	4827	50	1485	500	3380	5	1	10000000	496	7.83	0.52	12	0.47	633.00	9470.00	6860	20240614	-27.77	4570	20240404	8.42	6750	-26.59	20250213	4875	1.64	20250228	6860	-27.77	20240614	4570	8.42	20240404	1.66	N	005670	500	50 억	131504	N	N	0	N	N
153	20250304	130202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4925	-50	5	-1.01	199316861	40410	21.96	4935	4975	4890	6460	3485	4975	4932.36	1.32	-4791	5168	5071	4973	4876	4778	5022	4827	50	1485	500	3380	5	1	10000000	493	7.78	0.52	12	0.40	633.00	9470.00	6860	20240614	-28.21	4570	20240404	7.77	6750	-27.04	20250213	4875	1.03	20250228	6860	-28.21	20240614	4570	7.77	20240404	1.66	N	005670	500	50 억	131504	N	N	0	N	N
154	20250304	120203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4950	-25	5	-0.50	156282026	31675	17.22	4935	4975	4890	6460	3485	4975	4933.92	1.32	-5267	5168	5071	4973	4876	4778	5022	4827	50	1485	500	3380	5	1	10000000	495	7.82	0.52	12	0.32	633.00	9470.00	6860	20240614	-27.84	4570	20240404	8.32	6750	-26.67	20250213	4875	1.54	20250228	6860	-27.84	20240614	4570	8.32	20240404	1.66	N	005670	500	50 억	131504	N	N	0	N	N
155	20250304	110202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4950	-25	5	-0.50	139123786	28208	15.33	4935	4975	4890	6460	3485	4975	4932.07	1.32	-5369	5168	5071	4973	4876	4778	5022	4827	50	1485	500	3380	5	1	10000000	495	7.82	0.52	12	0.28	633.00	9470.00	6860	20240614	-27.84	4570	20240404	8.32	6750	-26.67	20250213	4875	1.54	20250228	6860	-27.84	20240614	4570	8.32	20240404	1.66	N	005670	500	50 억	131504	N	N	0	N	N
156	20250304	100202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4945	-30	5	-0.60	84546870	17144	9.32	4935	4975	4890	6460	3485	4975	4931.57	1.32	-2579	5168	5071	4973	4876	4778	5022	4827	50	1485	500	3380	5	1	10000000	495	7.81	0.52	12	0.17	633.00	9470.00	6860	20240614	-27.92	4570	20240404	8.21	6750	-26.74	20250213	4875	1.44	20250228	6860	-27.92	20240614	4570	8.21	20240404	1.66	N	005670	500	50 억	131504	N	N	0	N	N
157	20250304	090201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4910	-65	5	-1.31	20397965	4143	2.25	4935	4935	4890	6460	3485	4975	4923.48	1.32	-779	5168	5071	4973	4876	4778	5022	4827	50	1485	500	3380	5	1	10000000	491	7.76	0.52	12	0.04	633.00	9470.00	6860	20240614	-28.43	4570	20240404	7.44	6750	-27.26	20250213	4875	0.72	20250228	6860	-28.43	20240614	4570	7.44	20240404	1.66	N	005670	500	50 억	131504	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History