KissMeData/435570/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161327	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6960	450	2	6.91	17433019605	2331840	3053.79	6700	7880	6590	8460	4560	6510	7476.54	0.21	4748	6970	6740	6620	6390	6270	6680	6330	35	1950	500	4550	10	1	7019754	489	51.56	1.25	12	33.22	135.00	5562.00	13850	20250228	-49.75	6500	20250326	7.08	13850	-49.75	20250228	6500	7.08	20250326	13850	-49.75	20250228	6500	7.08	20250326	0.00	N	435570	500	35 억	14648	N	N	N	N
3	20250328	151331	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7010	500	2	7.68	17127660765	2288098	2996.50	6700	7880	6590	8460	4560	6510	7485.55	0.21	4856	6970	6740	6620	6390	6270	6680	6330	35	1950	500	4550	10	1	7019754	492	51.93	1.26	12	32.60	135.00	5562.00	13850	20250228	-49.39	6500	20250326	7.85	13850	-49.39	20250228	6500	7.85	20250326	13850	-49.39	20250228	6500	7.85	20250326	0.00	N	435570	500	35 억	14648	N	N	N	N
4	20250328	141334	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7300	790	2	12.14	15054140745	2002726	2622.78	6700	7880	6590	8460	4560	6510	7516.82	0.21	-7147	6970	6740	6620	6390	6270	6680	6330	35	1950	500	4550	10	1	7019754	512	54.07	1.31	12	28.53	135.00	5562.00	13850	20250228	-47.29	6500	20250326	12.31	13850	-47.29	20250228	6500	12.31	20250326	13850	-47.29	20250228	6500	12.31	20250326	0.00	N	435570	500	35 억	14648	N	N	N	N
5	20250328	131328	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7510	1000	2	15.36	10265038910	1367431	1790.79	6700	7880	6590	8460	4560	6510	7506.81	0.21	-3234	6970	6740	6620	6390	6270	6680	6330	35	1950	500	4550	10	1	7019754	527	55.63	1.35	12	19.48	135.00	5562.00	13850	20250228	-45.78	6500	20250326	15.54	13850	-45.78	20250228	6500	15.54	20250326	13850	-45.78	20250228	6500	15.54	20250326	0.00	N	435570	500	35 억	14648	N	N	N	N
6	20250328	121326	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6690	180	2	2.76	961038705	139659	182.90	6700	7110	6590	8460	4560	6510	6881.32	0.21	-279	6970	6740	6620	6390	6270	6680	6330	35	1950	500	4550	10	1	7019754	470	49.56	1.20	12	1.99	135.00	5562.00	13850	20250228	-51.70	6500	20250326	2.92	13850	-51.70	20250228	6500	2.92	20250326	13850	-51.70	20250228	6500	2.92	20250326	0.00	N	435570	500	35 억	14648	N	N	N	N
7	20250328	111325	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6690	180	2	2.76	917226235	133109	174.32	6700	7110	6590	8460	4560	6510	6890.79	0.21	-208	6970	6740	6620	6390	6270	6680	6330	35	1950	500	4550	10	1	7019754	470	49.56	1.20	12	1.90	135.00	5562.00	13850	20250228	-51.70	6500	20250326	2.92	13850	-51.70	20250228	6500	2.92	20250326	13850	-51.70	20250228	6500	2.92	20250326	0.00	N	435570	500	35 억	14648	N	N	N	N
8	20250328	101334	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6870	360	2	5.53	819476875	118724	155.48	6700	7110	6590	8460	4560	6510	6902.37	0.21	-893	6970	6740	6620	6390	6270	6680	6330	35	1950	500	4550	10	1	7019754	482	50.89	1.24	12	1.69	135.00	5562.00	13850	20250228	-50.40	6500	20250326	5.69	13850	-50.40	20250228	6500	5.69	20250326	13850	-50.40	20250228	6500	5.69	20250326	0.00	N	435570	500	35 억	14648	N	N	N	N
9	20250328	091343	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6670	160	2	2.46	71184220	10721	14.04	6700	6700	6590	8460	4560	6510	6639.70	0.21	192	6970	6740	6620	6390	6270	6680	6330	35	1950	500	4550	10	1	7019754	468	49.41	1.20	12	0.15	135.00	5562.00	13850	20250228	-51.84	6500	20250326	2.62	13850	-51.84	20250228	6500	2.62	20250326	13850	-51.84	20250228	6500	2.62	20250326	0.00	N	435570	500	35 억	14648	N	N	N	N
10	20250327	162644	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	6510	-110	5	-1.66	484092520	73741	118.35	6620	6850	6500	8600	4640	6620	6565.38	0.20	467	7060	6840	6670	6450	6280	6755	6365	35	1980	500	4630	10	1	7019754	457	48.22	1.17	12	1.05	135.00	5562.00	13850	20250228	-53.00	6500	20250327	0.15	13850	-53.00	20250228	6500	0.15	20250327	13850	-53.00	20250228	6500	0.15	20250327	0.00	N	435570	500	35 억	14181	N	N	N	N
11	20250327	151329	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6580	-40	5	-0.60	392539990	59694	95.80	6620	6850	6510	8600	4640	6620	6575.87	0.20	-510	7060	6840	6670	6450	6280	6755	6365	35	1980	500	4630	10	1	7019754	462	48.74	1.18	12	0.85	135.00	5562.00	13850	20250228	-52.49	6500	20250326	1.23	13850	-52.49	20250228	6500	1.23	20250326	13850	-52.49	20250228	6500	1.23	20250326	0.00	N	435570	500	35 억	14181	N	N	N	N
12	20250327	141332	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6610	-10	5	-0.15	354411360	53894	86.49	6620	6850	6510	8600	4640	6620	6576.08	0.20	-759	7060	6840	6670	6450	6280	6755	6365	35	1980	500	4630	10	1	7019754	464	48.96	1.19	12	0.77	135.00	5562.00	13850	20250228	-52.27	6500	20250326	1.69	13850	-52.27	20250228	6500	1.69	20250326	13850	-52.27	20250228	6500	1.69	20250326	0.00	N	435570	500	35 억	14181	N	N	N	N
13	20250327	131324	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6550	-70	5	-1.06	312542770	47540	76.30	6620	6850	6510	8600	4640	6620	6574.31	0.20	-472	7060	6840	6670	6450	6280	6755	6365	35	1980	500	4630	10	1	7019754	460	48.52	1.18	12	0.68	135.00	5562.00	13850	20250228	-52.71	6500	20250326	0.77	13850	-52.71	20250228	6500	0.77	20250326	13850	-52.71	20250228	6500	0.77	20250326	0.00	N	435570	500	35 억	14181	N	N	N	N
14	20250327	121337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6570	-50	5	-0.76	259326700	39451	63.31	6620	6850	6510	8600	4640	6620	6573.39	0.20	-592	7060	6840	6670	6450	6280	6755	6365	35	1980	500	4630	10	1	7019754	461	48.67	1.18	12	0.56	135.00	5562.00	13850	20250228	-52.56	6500	20250326	1.08	13850	-52.56	20250228	6500	1.08	20250326	13850	-52.56	20250228	6500	1.08	20250326	0.00	N	435570	500	35 억	14181	N	N	N	N
15	20250327	111330	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6560	-60	5	-0.91	212660830	32318	51.87	6620	6850	6510	8600	4640	6620	6580.26	0.20	-853	7060	6840	6670	6450	6280	6755	6365	35	1980	500	4630	10	1	7019754	460	48.59	1.18	12	0.46	135.00	5562.00	13850	20250228	-52.64	6500	20250326	0.92	13850	-52.64	20250228	6500	0.92	20250326	13850	-52.64	20250228	6500	0.92	20250326	0.00	N	435570	500	35 억	14181	N	N	N	N
16	20250327	101324	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6630	10	2	0.15	121511240	18401	29.53	6620	6850	6510	8600	4640	6620	6603.51	0.20	-99	7060	6840	6670	6450	6280	6755	6365	35	1980	500	4630	10	1	7019754	465	49.11	1.19	12	0.26	135.00	5562.00	13850	20250228	-52.13	6500	20250326	2.00	13850	-52.13	20250228	6500	2.00	20250326	13850	-52.13	20250228	6500	2.00	20250326	0.00	N	435570	500	35 억	14181	N	N	N	N
17	20250327	091328	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6760	140	2	2.11	52859170	8038	12.90	6620	6850	6510	8600	4640	6620	6576.16	0.20	1425	7060	6840	6670	6450	6280	6755	6365	35	1980	500	4630	10	1	7019754	475	50.07	1.22	12	0.11	135.00	5562.00	13850	20250228	-51.19	6500	20250326	4.00	13850	-51.19	20250228	6500	4.00	20250326	13850	-51.19	20250228	6500	4.00	20250326	0.00	N	435570	500	35 억	14181	N	N	N	N
18	20250326	161315	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	6620	-160	5	-2.36	394968730	59547	18.08	6780	6890	6500	8810	4750	6780	6632.38	0.17	1272	7700	7240	6920	6460	6140	7470	6690	35	2030	500	4740	10	1	7019754	465	49.04	1.19	12	0.85	135.00	5562.00	13850	20250228	-52.20	6500	20250326	1.85	13850	-52.20	20250228	6500	1.85	20250326	13850	-52.20	20250228	6500	1.85	20250326	0.00	N	435570	500	35 억	11893	N	N	N	N
19	20250326	151315	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	6610	-170	5	-2.51	362248500	54596	16.58	6780	6890	6500	8810	4750	6780	6634.49	0.17	2416	7700	7240	6920	6460	6140	7470	6690	35	2030	500	4740	10	1	7019754	464	48.96	1.19	12	0.78	135.00	5562.00	13850	20250228	-52.27	6500	20250326	1.69	13850	-52.27	20250228	6500	1.69	20250326	13850	-52.27	20250228	6500	1.69	20250326	0.00	N	435570	500	35 억	11893	N	N	N	N
20	20250326	141313	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	6600	-180	5	-2.65	321739620	48441	14.71	6780	6890	6500	8810	4750	6780	6641.26	0.17	2372	7700	7240	6920	6460	6140	7470	6690	35	2030	500	4740	10	1	7019754	463	48.89	1.19	12	0.69	135.00	5562.00	13850	20250228	-52.35	6500	20250326	1.54	13850	-52.35	20250228	6500	1.54	20250326	13850	-52.35	20250228	6500	1.54	20250326	0.00	N	435570	500	35 억	11893	N	N	N	N
21	20250326	131318	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	6640	-140	5	-2.06	231085730	34688	10.53	6780	6890	6500	8810	4750	6780	6661.08	0.17	1176	7700	7240	6920	6460	6140	7470	6690	35	2030	500	4740	10	1	7019754	466	49.19	1.19	12	0.49	135.00	5562.00	13850	20250228	-52.06	6500	20250326	2.15	13850	-52.06	20250228	6500	2.15	20250326	13850	-52.06	20250228	6500	2.15	20250326	0.00	N	435570	500	35 억	11893	N	N	N	N
22	20250326	121323	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	6620	-160	5	-2.36	204012600	30599	9.29	6780	6890	6500	8810	4750	6780	6666.48	0.17	1043	7700	7240	6920	6460	6140	7470	6690	35	2030	500	4740	10	1	7019754	465	49.04	1.19	12	0.44	135.00	5562.00	13850	20250228	-52.20	6500	20250326	1.85	13850	-52.20	20250228	6500	1.85	20250326	13850	-52.20	20250228	6500	1.85	20250326	0.00	N	435570	500	35 억	11893	N	N	N	N
23	20250326	111318	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	6640	-140	5	-2.06	169834440	25439	7.72	6780	6890	6500	8810	4750	6780	6675.24	0.17	1308	7700	7240	6920	6460	6140	7470	6690	35	2030	500	4740	10	1	7019754	466	49.19	1.19	12	0.36	135.00	5562.00	13850	20250228	-52.06	6500	20250326	2.15	13850	-52.06	20250228	6500	2.15	20250326	13850	-52.06	20250228	6500	2.15	20250326	0.00	N	435570	500	35 억	11893	N	N	N	N
24	20250326	101318	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	6650	-130	5	-1.92	141834550	21214	6.44	6780	6890	6500	8810	4750	6780	6684.91	0.17	1161	7700	7240	6920	6460	6140	7470	6690	35	2030	500	4740	10	1	7019754	467	49.26	1.20	12	0.30	135.00	5562.00	13850	20250228	-51.99	6500	20250326	2.31	13850	-51.99	20250228	6500	2.31	20250326	13850	-51.99	20250228	6500	2.31	20250326	0.00	N	435570	500	35 억	11893	N	N	N	N
25	20250326	091320	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6810	30	2	0.44	31929710	4690	1.42	6780	6890	6780	8810	4750	6780	6809.42	0.17	-620	7700	7240	6920	6460	6140	7470	6690	35	2030	500	4740	10	1	7019754	478	50.44	1.22	12	0.07	135.00	5562.00	13850	20250228	-50.83	6570	20250324	3.65	13850	-50.83	20250228	6570	3.65	20250324	13850	-50.83	20250228	6570	3.65	20250324	0.00	N	435570	500	35 억	11893	N	N	N	N
26	20250325	161307	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6780	210	2	3.20	2303255980	327102	643.65	6680	7380	6600	8540	4600	6570	7041.78	0.18	-737	7010	6790	6680	6460	6350	6735	6405	35	1970	500	4590	10	1	7019754	476	50.22	1.22	12	4.66	135.00	5562.00	13850	20250228	-51.05	6570	20250324	3.20	13850	-51.05	20250228	6570	3.20	20250324	13850	-51.05	20250228	6570	3.20	20250324	0.00	N	435570	500	35 억	12607	N	N	N	N
27	20250325	151311	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6730	160	2	2.44	2240955850	317878	625.50	6680	7380	6600	8540	4600	6570	7049.76	0.18	-12	7010	6790	6680	6460	6350	6735	6405	35	1970	500	4590	10	1	7019754	472	49.85	1.21	12	4.53	135.00	5562.00	13850	20250228	-51.41	6570	20250324	2.44	13850	-51.41	20250228	6570	2.44	20250324	13850	-51.41	20250228	6570	2.44	20250324	0.00	N	435570	500	35 억	12607	N	N	N	N
28	20250325	141308	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6810	240	2	3.65	2182242930	309167	608.36	6680	7380	6600	8540	4600	6570	7058.49	0.18	-257	7010	6790	6680	6460	6350	6735	6405	35	1970	500	4590	10	1	7019754	478	50.44	1.22	12	4.40	135.00	5562.00	13850	20250228	-50.83	6570	20250324	3.65	13850	-50.83	20250228	6570	3.65	20250324	13850	-50.83	20250228	6570	3.65	20250324	0.00	N	435570	500	35 억	12607	N	N	N	N
29	20250325	131359	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6860	290	2	4.41	2075008480	293360	577.25	6680	7380	6600	8540	4600	6570	7073.28	0.18	-789	7010	6790	6680	6460	6350	6735	6405	35	1970	500	4590	10	1	7019754	482	50.81	1.23	12	4.18	135.00	5562.00	13850	20250228	-50.47	6570	20250324	4.41	13850	-50.47	20250228	6570	4.41	20250324	13850	-50.47	20250228	6570	4.41	20250324	0.00	N	435570	500	35 억	12607	N	N	N	N
30	20250325	121309	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6850	280	2	4.26	1987275670	280498	551.94	6680	7380	6600	8540	4600	6570	7084.85	0.18	-3366	7010	6790	6680	6460	6350	6735	6405	35	1970	500	4590	10	1	7019754	481	50.74	1.23	12	4.00	135.00	5562.00	13850	20250228	-50.54	6570	20250324	4.26	13850	-50.54	20250228	6570	4.26	20250324	13850	-50.54	20250228	6570	4.26	20250324	0.00	N	435570	500	35 억	12607	N	N	N	N
31	20250325	111308	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6910	340	2	5.18	1927902030	271840	534.91	6680	7380	6600	8540	4600	6570	7092.08	0.18	-3669	7010	6790	6680	6460	6350	6735	6405	35	1970	500	4590	10	1	7019754	485	51.19	1.24	12	3.87	135.00	5562.00	13850	20250228	-50.11	6570	20250324	5.18	13850	-50.11	20250228	6570	5.18	20250324	13850	-50.11	20250228	6570	5.18	20250324	0.00	N	435570	500	35 억	12607	N	N	N	N
32	20250325	101319	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7170	600	2	9.13	394404840	57051	112.26	6680	7240	6600	8540	4600	6570	6913.31	0.18	-6957	7010	6790	6680	6460	6350	6735	6405	35	1970	500	4590	10	1	7019754	503	53.11	1.29	12	0.81	135.00	5562.00	13850	20250228	-48.23	6570	20250324	9.13	13850	-48.23	20250228	6570	9.13	20250324	13850	-48.23	20250228	6570	9.13	20250324	0.00	N	435570	500	35 억	12607	N	N	N	N
33	20250325	091320	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6620	50	2	0.76	40391470	6090	11.98	6680	6680	6600	8540	4600	6570	6632.62	0.18	106	7010	6790	6680	6460	6350	6735	6405	35	1970	500	4590	10	1	7019754	465	49.04	1.19	12	0.09	135.00	5562.00	13850	20250228	-52.20	6570	20250324	0.76	13850	-52.20	20250228	6570	0.76	20250324	13850	-52.20	20250228	6570	0.76	20250324	0.00	N	435570	500	35 억	12607	N	N	N	N
34	20250324	161305	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	6570	-230	5	-3.38	335443480	49876	63.34	6800	6900	6570	8840	4760	6800	6732.41	0.16	493	7293	7046	6893	6646	6493	6970	6570	35	2040	500	4760	10	1	7019754	461	48.67	1.18	12	0.71	135.00	5562.00	13850	20250228	-52.56	6570	20250324	0.00	13850	-52.56	20250228	6570	0.00	20250324	13850	-52.56	20250228	6570	0.00	20250324	0.00	N	435570	500	35 억	11056	N	N	N	N
35	20250324	151314	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6670	-130	5	-1.91	248701680	36745	46.66	6800	6900	6640	8840	4760	6800	6768.31	0.16	426	7293	7046	6893	6646	6493	6970	6570	35	2040	500	4760	10	1	7019754	468	49.41	1.20	12	0.52	135.00	5562.00	13850	20250228	-51.84	6630	20250307	0.60	13850	-51.84	20250228	6630	0.60	20250307	13850	-51.84	20250228	6630	0.60	20250307	0.00	N	435570	500	35 억	11056	N	N	N	N
36	20250324	141315	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6750	-50	5	-0.74	177239910	26062	33.10	6800	6900	6730	8840	4760	6800	6800.70	0.16	-110	7293	7046	6893	6646	6493	6970	6570	35	2040	500	4760	10	1	7019754	474	50.00	1.21	12	0.37	135.00	5562.00	13850	20250228	-51.26	6630	20250307	1.81	13850	-51.26	20250228	6630	1.81	20250307	13850	-51.26	20250228	6630	1.81	20250307	0.00	N	435570	500	35 억	11056	N	N	N	N
37	20250324	131316	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6770	-30	5	-0.44	151079920	22191	28.18	6800	6900	6770	8840	4760	6800	6808.16	0.16	-63	7293	7046	6893	6646	6493	6970	6570	35	2040	500	4760	10	1	7019754	475	50.15	1.22	12	0.32	135.00	5562.00	13850	20250228	-51.12	6630	20250307	2.11	13850	-51.12	20250228	6630	2.11	20250307	13850	-51.12	20250228	6630	2.11	20250307	0.00	N	435570	500	35 억	11056	N	N	N	N
38	20250324	121313	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6820	20	2	0.29	116066035	17033	21.63	6800	6900	6770	8840	4760	6800	6814.19	0.16	388	7293	7046	6893	6646	6493	6970	6570	35	2040	500	4760	10	1	7019754	479	50.52	1.23	12	0.24	135.00	5562.00	13850	20250228	-50.76	6630	20250307	2.87	13850	-50.76	20250228	6630	2.87	20250307	13850	-50.76	20250228	6630	2.87	20250307	0.00	N	435570	500	35 억	11056	N	N	N	N
39	20250324	111312	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6840	40	2	0.59	100320355	14720	18.69	6800	6900	6770	8840	4760	6800	6815.24	0.16	287	7293	7046	6893	6646	6493	6970	6570	35	2040	500	4760	10	1	7019754	480	50.67	1.23	12	0.21	135.00	5562.00	13850	20250228	-50.61	6630	20250307	3.17	13850	-50.61	20250228	6630	3.17	20250307	13850	-50.61	20250228	6630	3.17	20250307	0.00	N	435570	500	35 억	11056	N	N	N	N
40	20250324	101309	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6860	60	2	0.88	66552305	9766	12.40	6800	6900	6770	8840	4760	6800	6814.69	0.16	-28	7293	7046	6893	6646	6493	6970	6570	35	2040	500	4760	10	1	7019754	482	50.81	1.23	12	0.14	135.00	5562.00	13850	20250228	-50.47	6630	20250307	3.47	13850	-50.47	20250228	6630	3.47	20250307	13850	-50.47	20250228	6630	3.47	20250307	0.00	N	435570	500	35 억	11056	N	N	N	N
41	20250324	091311	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6780	-20	5	-0.29	29381630	4312	5.48	6800	6900	6770	8840	4760	6800	6813.92	0.16	-778	7293	7046	6893	6646	6493	6970	6570	35	2040	500	4760	10	1	7019754	476	50.22	1.22	12	0.06	135.00	5562.00	13850	20250228	-51.05	6630	20250307	2.26	13850	-51.05	20250228	6630	2.26	20250307	13850	-51.05	20250228	6630	2.26	20250307	0.00	N	435570	500	35 억	11056	N	N	N	N
42	20250321	161326	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6800	-260	5	-3.68	519121570	75960	54.39	7030	7140	6740	9170	4950	7060	6834.16	0.09	3986	7906	7482	7266	6842	6626	7375	6735	35	2110	500	4940	10	1	7019754	477	50.37	1.22	12	1.08	135.00	5562.00	13850	20250228	-50.90	6630	20250307	2.56	13850	-50.90	20250228	6630	2.56	20250307	13850	-50.90	20250228	6630	2.56	20250307	0.00	N	435570	500	35 억	6327	N	N	N	N
43	20250321	151313	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6800	-260	5	-3.68	488915890	71518	51.21	7030	7140	6740	9170	4950	7060	6836.26	0.09	3934	7906	7482	7266	6842	6626	7375	6735	35	2110	500	4940	10	1	7019754	477	50.37	1.22	12	1.02	135.00	5562.00	13850	20250228	-50.90	6630	20250307	2.56	13850	-50.90	20250228	6630	2.56	20250307	13850	-50.90	20250228	6630	2.56	20250307	0.00	N	435570	500	35 억	6327	N	N	N	N
44	20250321	141313	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6830	-230	5	-3.26	420405190	61463	44.01	7030	7140	6740	9170	4950	7060	6839.97	0.09	3847	7906	7482	7266	6842	6626	7375	6735	35	2110	500	4940	10	1	7019754	479	50.59	1.23	12	0.88	135.00	5562.00	13850	20250228	-50.69	6630	20250307	3.02	13850	-50.69	20250228	6630	3.02	20250307	13850	-50.69	20250228	6630	3.02	20250307	0.00	N	435570	500	35 억	6327	N	N	N	N
45	20250321	131314	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6860	-200	5	-2.83	395432380	57805	41.39	7030	7140	6740	9170	4950	7060	6840.80	0.09	3808	7906	7482	7266	6842	6626	7375	6735	35	2110	500	4940	10	1	7019754	482	50.81	1.23	12	0.82	135.00	5562.00	13850	20250228	-50.47	6630	20250307	3.47	13850	-50.47	20250228	6630	3.47	20250307	13850	-50.47	20250228	6630	3.47	20250307	0.00	N	435570	500	35 억	6327	N	N	N	N
46	20250321	121314	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6860	-200	5	-2.83	386046690	56439	40.41	7030	7140	6740	9170	4950	7060	6840.07	0.09	3955	7906	7482	7266	6842	6626	7375	6735	35	2110	500	4940	10	1	7019754	482	50.81	1.23	12	0.80	135.00	5562.00	13850	20250228	-50.47	6630	20250307	3.47	13850	-50.47	20250228	6630	3.47	20250307	13850	-50.47	20250228	6630	3.47	20250307	0.00	N	435570	500	35 억	6327	N	N	N	N
47	20250321	111314	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6820	-240	5	-3.40	369217790	53991	38.66	7030	7140	6740	9170	4950	7060	6838.51	0.09	4209	7906	7482	7266	6842	6626	7375	6735	35	2110	500	4940	10	1	7019754	479	50.52	1.23	12	0.77	135.00	5562.00	13850	20250228	-50.76	6630	20250307	2.87	13850	-50.76	20250228	6630	2.87	20250307	13850	-50.76	20250228	6630	2.87	20250307	0.00	N	435570	500	35 억	6327	N	N	N	N
48	20250321	101315	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6790	-270	5	-3.82	297806150	43459	31.12	7030	7140	6740	9170	4950	7060	6852.58	0.09	3244	7906	7482	7266	6842	6626	7375	6735	35	2110	500	4940	10	1	7019754	477	50.30	1.22	12	0.62	135.00	5562.00	13850	20250228	-50.97	6630	20250307	2.41	13850	-50.97	20250228	6630	2.41	20250307	13850	-50.97	20250228	6630	2.41	20250307	0.00	N	435570	500	35 억	6327	N	N	N	N
49	20250321	091323	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	6910	-150	5	-2.12	78078580	11223	8.04	7030	7140	6900	9170	4950	7060	6957.02	0.09	899	7906	7482	7266	6842	6626	7375	6735	35	2110	500	4940	10	1	7019754	485	51.19	1.24	12	0.16	135.00	5562.00	13850	20250228	-50.11	6630	20250307	4.22	13850	-50.11	20250228	6630	4.22	20250307	13850	-50.11	20250228	6630	4.22	20250307	0.00	N	435570	500	35 억	6327	N	N	N	N
50	20250320	161938	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7060	-540	5	-7.11	1002739680	138086	63.26	7600	7690	7050	9880	5320	7600	7262.02	0.12	-2447	8040	7820	7670	7450	7300	7745	7375	35	2280	500	5320	10	1	7019754	496	52.30	1.27	12	1.97	135.00	5562.00	13850	20250228	-49.03	6630	20250307	6.49	13850	-49.03	20250228	6630	6.49	20250307	13850	-49.03	20250228	6630	6.49	20250307	0.00	N	435570	500	35 억	8769	N	N	N	N
51	20250320	151309	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7090	-510	5	-6.71	938087290	128929	59.06	7600	7690	7060	9880	5320	7600	7276.00	0.12	-2050	8040	7820	7670	7450	7300	7745	7375	35	2280	500	5320	10	1	7019754	498	52.52	1.27	12	1.84	135.00	5562.00	13850	20250228	-48.81	6630	20250307	6.94	13850	-48.81	20250228	6630	6.94	20250307	13850	-48.81	20250228	6630	6.94	20250307	0.00	N	435570	500	35 억	8769	N	N	N	N
52	20250320	141314	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7130	-470	5	-6.18	805139475	110176	50.47	7600	7690	7110	9880	5320	7600	7307.75	0.12	-1628	8040	7820	7670	7450	7300	7745	7375	35	2280	500	5320	10	1	7019754	501	52.81	1.28	12	1.57	135.00	5562.00	13850	20250228	-48.52	6630	20250307	7.54	13850	-48.52	20250228	6630	7.54	20250307	13850	-48.52	20250228	6630	7.54	20250307	0.00	N	435570	500	35 억	8769	N	N	N	N
53	20250320	131313	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7250	-350	5	-4.61	612865615	83371	38.19	7600	7690	7220	9880	5320	7600	7351.06	0.12	-1458	8040	7820	7670	7450	7300	7745	7375	35	2280	500	5320	10	1	7019754	509	53.70	1.30	12	1.19	135.00	5562.00	13850	20250228	-47.65	6630	20250307	9.35	13850	-47.65	20250228	6630	9.35	20250307	13850	-47.65	20250228	6630	9.35	20250307	0.00	N	435570	500	35 억	8769	N	N	N	N
54	20250320	121310	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7310	-290	5	-3.82	475517375	64438	29.52	7600	7690	7280	9880	5320	7600	7379.45	0.12	-1241	8040	7820	7670	7450	7300	7745	7375	35	2280	500	5320	10	1	7019754	513	54.15	1.31	12	0.92	135.00	5562.00	13850	20250228	-47.22	6630	20250307	10.26	13850	-47.22	20250228	6630	10.26	20250307	13850	-47.22	20250228	6630	10.26	20250307	0.00	N	435570	500	35 억	8769	N	N	N	N
55	20250320	111310	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7300	-300	5	-3.95	444743405	60221	27.59	7600	7690	7280	9880	5320	7600	7385.18	0.12	-1294	8040	7820	7670	7450	7300	7745	7375	35	2280	500	5320	10	1	7019754	512	54.07	1.31	12	0.86	135.00	5562.00	13850	20250228	-47.29	6630	20250307	10.11	13850	-47.29	20250228	6630	10.11	20250307	13850	-47.29	20250228	6630	10.11	20250307	0.00	N	435570	500	35 억	8769	N	N	N	N
56	20250320	101309	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7330	-270	5	-3.55	353669290	47762	21.88	7600	7690	7310	9880	5320	7600	7404.82	0.12	-755	8040	7820	7670	7450	7300	7745	7375	35	2280	500	5320	10	1	7019754	515	54.30	1.32	12	0.68	135.00	5562.00	13850	20250228	-47.08	6630	20250307	10.56	13850	-47.08	20250228	6630	10.56	20250307	13850	-47.08	20250228	6630	10.56	20250307	0.00	N	435570	500	35 억	8769	N	N	N	N
57	20250320	091314	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7370	-230	5	-3.03	148325025	19803	9.07	7600	7690	7370	9880	5320	7600	7490.02	0.12	-772	8040	7820	7670	7450	7300	7745	7375	35	2280	500	5320	10	1	7019754	517	54.59	1.33	12	0.28	135.00	5562.00	13850	20250228	-46.79	6630	20250307	11.16	13850	-46.79	20250228	6630	11.16	20250307	13850	-46.79	20250228	6630	11.16	20250307	0.00	N	435570	500	35 억	8769	N	N	N	N
58	20250319	161302	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7600	70	2	0.93	1664405155	216074	74.74	7680	7890	7520	9780	5280	7530	7703.05	0.04	5924	8150	7840	7670	7360	7190	7755	7275	35	2250	500	5270	10	1	7019754	534	56.30	1.37	12	3.08	135.00	5562.00	13850	20250228	-45.13	6630	20250307	14.63	13850	-45.13	20250228	6630	14.63	20250307	13850	-45.13	20250228	6630	14.63	20250307	0.00	N	435570	500	35 억	2591	N	N	N	N
59	20250319	151307	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7590	60	2	0.80	1618457895	210018	72.64	7680	7890	7520	9780	5280	7530	7706.28	0.04	6928	8150	7840	7670	7360	7190	7755	7275	35	2250	500	5270	10	1	7019754	533	56.22	1.36	12	2.99	135.00	5562.00	13850	20250228	-45.20	6630	20250307	14.48	13850	-45.20	20250228	6630	14.48	20250307	13850	-45.20	20250228	6630	14.48	20250307	0.00	N	435570	500	35 억	2591	N	N	N	N
60	20250319	141310	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7630	100	2	1.33	1436018785	185989	64.33	7680	7890	7590	9780	5280	7530	7720.99	0.04	6538	8150	7840	7670	7360	7190	7755	7275	35	2250	500	5270	10	1	7019754	536	56.52	1.37	12	2.65	135.00	5562.00	13850	20250228	-44.91	6630	20250307	15.08	13850	-44.91	20250228	6630	15.08	20250307	13850	-44.91	20250228	6630	15.08	20250307	0.00	N	435570	500	35 억	2591	N	N	N	N
61	20250319	131309	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7710	180	2	2.39	1281506365	165891	57.38	7680	7890	7590	9780	5280	7530	7724.99	0.04	6381	8150	7840	7670	7360	7190	7755	7275	35	2250	500	5270	10	1	7019754	541	57.11	1.39	12	2.36	135.00	5562.00	13850	20250228	-44.33	6630	20250307	16.29	13850	-44.33	20250228	6630	16.29	20250307	13850	-44.33	20250228	6630	16.29	20250307	0.00	N	435570	500	35 억	2591	N	N	N	N
62	20250319	121306	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7730	200	2	2.66	1201760325	155523	53.79	7680	7890	7590	9780	5280	7530	7727.22	0.04	7010	8150	7840	7670	7360	7190	7755	7275	35	2250	500	5270	10	1	7019754	543	57.26	1.39	12	2.22	135.00	5562.00	13850	20250228	-44.19	6630	20250307	16.59	13850	-44.19	20250228	6630	16.59	20250307	13850	-44.19	20250228	6630	16.59	20250307	0.00	N	435570	500	35 억	2591	N	N	N	N
63	20250319	111306	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7720	190	2	2.52	1126084565	145759	50.42	7680	7890	7590	9780	5280	7530	7725.66	0.04	8008	8150	7840	7670	7360	7190	7755	7275	35	2250	500	5270	10	1	7019754	542	57.19	1.39	12	2.08	135.00	5562.00	13850	20250228	-44.26	6630	20250307	16.44	13850	-44.26	20250228	6630	16.44	20250307	13850	-44.26	20250228	6630	16.44	20250307	0.00	N	435570	500	35 억	2591	N	N	N	N
64	20250319	101307	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7770	240	2	3.19	920923220	119242	41.24	7680	7890	7590	9780	5280	7530	7723.14	0.04	6896	8150	7840	7670	7360	7190	7755	7275	35	2250	500	5270	10	1	7019754	545	57.56	1.40	12	1.70	135.00	5562.00	13850	20250228	-43.90	6630	20250307	17.19	13850	-43.90	20250228	6630	17.19	20250307	13850	-43.90	20250228	6630	17.19	20250307	0.00	N	435570	500	35 억	2591	N	N	N	N
65	20250319	091313	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7690	160	2	2.12	345725720	45022	15.57	7680	7840	7600	9780	5280	7530	7679.04	0.04	-335	8150	7840	7670	7360	7190	7755	7275	35	2250	500	5270	10	1	7019754	540	56.96	1.38	12	0.64	135.00	5562.00	13850	20250228	-44.48	6630	20250307	15.99	13850	-44.48	20250228	6630	15.99	20250307	13850	-44.48	20250228	6630	15.99	20250307	0.00	N	435570	500	35 억	2591	N	N	N	N
66	20250318	161300	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7530	-280	5	-3.59	2146758650	281357	94.10	7730	7980	7500	10150	5470	7810	7630.21	0.03	473	8343	8076	7863	7596	7383	7970	7490	35	2340	500	5460	10	1	7019754	529	55.78	1.35	12	4.01	135.00	5562.00	13850	20250228	-45.63	6630	20250307	13.57	13850	-45.63	20250228	6630	13.57	20250307	13850	-45.63	20250228	6630	13.57	20250307	0.00	N	435570	500	35 억	2345	N	N	N	N
67	20250318	151306	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7570	-240	5	-3.07	2062168690	270121	90.35	7730	7980	7500	10150	5470	7810	7634.24	0.03	2505	8343	8076	7863	7596	7383	7970	7490	35	2340	500	5460	10	1	7019754	531	56.07	1.36	12	3.85	135.00	5562.00	13850	20250228	-45.34	6630	20250307	14.18	13850	-45.34	20250228	6630	14.18	20250307	13850	-45.34	20250228	6630	14.18	20250307	0.00	N	435570	500	35 억	2345	N	N	N	N
68	20250318	141302	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7530	-280	5	-3.59	1089951470	142352	47.61	7730	7980	7520	10150	5470	7810	7656.73	0.03	4	8343	8076	7863	7596	7383	7970	7490	35	2340	500	5460	10	1	7019754	529	55.78	1.35	12	2.03	135.00	5562.00	13850	20250228	-45.63	6630	20250307	13.57	13850	-45.63	20250228	6630	13.57	20250307	13850	-45.63	20250228	6630	13.57	20250307	0.00	N	435570	500	35 억	2345	N	N	N	N
69	20250318	131302	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7560	-250	5	-3.20	900348880	117191	39.20	7730	7980	7540	10150	5470	7810	7682.74	0.03	383	8343	8076	7863	7596	7383	7970	7490	35	2340	500	5460	10	1	7019754	531	56.00	1.36	12	1.67	135.00	5562.00	13850	20250228	-45.42	6630	20250307	14.03	13850	-45.42	20250228	6630	14.03	20250307	13850	-45.42	20250228	6630	14.03	20250307	0.00	N	435570	500	35 억	2345	N	N	N	N
70	20250318	121304	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7570	-240	5	-3.07	798531640	103721	34.69	7730	7980	7550	10150	5470	7810	7698.84	0.03	392	8343	8076	7863	7596	7383	7970	7490	35	2340	500	5460	10	1	7019754	531	56.07	1.36	12	1.48	135.00	5562.00	13850	20250228	-45.34	6630	20250307	14.18	13850	-45.34	20250228	6630	14.18	20250307	13850	-45.34	20250228	6630	14.18	20250307	0.00	N	435570	500	35 억	2345	N	N	N	N
71	20250318	111303	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7630	-180	5	-2.30	673365975	87243	29.18	7730	7980	7580	10150	5470	7810	7718.28	0.03	175	8343	8076	7863	7596	7383	7970	7490	35	2340	500	5460	10	1	7019754	536	56.52	1.37	12	1.24	135.00	5562.00	13850	20250228	-44.91	6630	20250307	15.08	13850	-44.91	20250228	6630	15.08	20250307	13850	-44.91	20250228	6630	15.08	20250307	0.00	N	435570	500	35 억	2345	N	N	N	N
72	20250318	101306	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7620	-190	5	-2.43	572663025	74048	24.77	7730	7980	7580	10150	5470	7810	7733.67	0.03	159	8343	8076	7863	7596	7383	7970	7490	35	2340	500	5460	10	1	7019754	535	56.44	1.37	12	1.05	135.00	5562.00	13850	20250228	-44.98	6630	20250307	14.93	13850	-44.98	20250228	6630	14.93	20250307	13850	-44.98	20250228	6630	14.93	20250307	0.00	N	435570	500	35 억	2345	N	N	N	N
73	20250318	091308	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7810	0	3	0.00	191013125	24449	8.18	7730	7980	7730	10150	5470	7810	7812.72	0.03	2457	8343	8076	7863	7596	7383	7970	7490	35	2340	500	5460	10	1	7019754	548	57.85	1.40	12	0.35	135.00	5562.00	13850	20250228	-43.61	6630	20250307	17.80	13850	-43.61	20250228	6630	17.80	20250307	13850	-43.61	20250228	6630	17.80	20250307	0.00	N	435570	500	35 억	2345	N	N	N	N
74	20250317	161259	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7810	-330	5	-4.05	2252794280	289386	38.32	8050	8130	7650	10580	5700	8140	7784.22	0.22	-14052	8560	8350	8060	7850	7560	8455	7955	35	2440	500	5690	10	1	7019754	548	57.85	1.40	12	4.12	135.00	5562.00	13850	20250228	-43.61	6630	20250307	17.80	13850	-43.61	20250228	6630	17.80	20250307	13850	-43.61	20250228	6630	17.80	20250307	0.00	N	435570	500	35 억	15545	N	N	N	N
75	20250317	151259	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7760	-380	5	-4.67	1993187185	256145	33.92	8050	8130	7650	10580	5700	8140	7781.03	0.22	-12748	8560	8350	8060	7850	7560	8455	7955	35	2440	500	5690	10	1	7019754	545	57.48	1.40	12	3.65	135.00	5562.00	13850	20250228	-43.97	6630	20250307	17.04	13850	-43.97	20250228	6630	17.04	20250307	13850	-43.97	20250228	6630	17.04	20250307	0.00	N	435570	500	35 억	15545	N	N	N	N
76	20250317	141301	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7730	-410	5	-5.04	1784386240	229082	30.33	8050	8130	7650	10580	5700	8140	7788.80	0.22	-13506	8560	8350	8060	7850	7560	8455	7955	35	2440	500	5690	10	1	7019754	543	57.26	1.39	12	3.26	135.00	5562.00	13850	20250228	-44.19	6630	20250307	16.59	13850	-44.19	20250228	6630	16.59	20250307	13850	-44.19	20250228	6630	16.59	20250307	0.00	N	435570	500	35 억	15545	N	N	N	N
77	20250317	131300	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7760	-380	5	-4.67	1595660375	204697	27.10	8050	8130	7650	10580	5700	8140	7794.69	0.22	-13081	8560	8350	8060	7850	7560	8455	7955	35	2440	500	5690	10	1	7019754	545	57.48	1.40	12	2.92	135.00	5562.00	13850	20250228	-43.97	6630	20250307	17.04	13850	-43.97	20250228	6630	17.04	20250307	13850	-43.97	20250228	6630	17.04	20250307	0.00	N	435570	500	35 억	15545	N	N	N	N
78	20250317	121259	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7700	-440	5	-5.41	1427297275	183027	24.24	8050	8130	7650	10580	5700	8140	7797.69	0.22	-12568	8560	8350	8060	7850	7560	8455	7955	35	2440	500	5690	10	1	7019754	541	57.04	1.38	12	2.61	135.00	5562.00	13850	20250228	-44.40	6630	20250307	16.14	13850	-44.40	20250228	6630	16.14	20250307	13850	-44.40	20250228	6630	16.14	20250307	0.00	N	435570	500	35 억	15545	N	N	N	N
79	20250317	111258	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7720	-420	5	-5.16	1249045605	159935	21.18	8050	8130	7650	10580	5700	8140	7809.05	0.22	-10815	8560	8350	8060	7850	7560	8455	7955	35	2440	500	5690	10	1	7019754	542	57.19	1.39	12	2.28	135.00	5562.00	13850	20250228	-44.26	6630	20250307	16.44	13850	-44.26	20250228	6630	16.44	20250307	13850	-44.26	20250228	6630	16.44	20250307	0.00	N	435570	500	35 억	15545	N	N	N	N
80	20250317	101257	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7750	-390	5	-4.79	974077475	124315	16.46	8050	8130	7650	10580	5700	8140	7834.77	0.22	-10028	8560	8350	8060	7850	7560	8455	7955	35	2440	500	5690	10	1	7019754	544	57.41	1.39	12	1.77	135.00	5562.00	13850	20250228	-44.04	6630	20250307	16.89	13850	-44.04	20250228	6630	16.89	20250307	13850	-44.04	20250228	6630	16.89	20250307	0.00	N	435570	500	35 억	15545	N	N	N	N
81	20250317	091301	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7870	-270	5	-3.32	430931645	54115	7.17	8050	8130	7810	10580	5700	8140	7962.21	0.22	-5561	8560	8350	8060	7850	7560	8455	7955	35	2440	500	5690	10	1	7019754	552	58.30	1.41	12	0.77	135.00	5562.00	13850	20250228	-43.18	6630	20250307	18.70	13850	-43.18	20250228	6630	18.70	20250307	13850	-43.18	20250228	6630	18.70	20250307	0.00	N	435570	500	35 억	15545	N	N	N	N
82	20250314	161253	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8140	420	2	5.44	5998991645	746337	127.75	7900	8270	7770	10030	5410	7720	8037.52	0.19	2881	8540	8130	7890	7480	7240	8010	7360	35	2310	500	5400	10	1	7019754	571	125.23	1.72	12	10.63	65.00	4730.00	13850	20250228	-41.23	6630	20250307	22.78	13850	-41.23	20250228	6630	22.78	20250307	13850	-41.23	20250228	6630	22.78	20250307	0.00	N	435570	500	35 억	13124	N	N	N	N
83	20250314	151302	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8090	370	2	4.79	5605088805	697861	119.45	7900	8270	7770	10030	5410	7720	8031.87	0.19	3069	8540	8130	7890	7480	7240	8010	7360	35	2310	500	5400	10	1	7019754	568	124.46	1.71	12	9.94	65.00	4730.00	13850	20250228	-41.59	6630	20250307	22.02	13850	-41.59	20250228	6630	22.02	20250307	13850	-41.59	20250228	6630	22.02	20250307	0.00	N	435570	500	35 억	13124	N	N	N	N
84	20250314	141256	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8090	370	2	4.79	4596149165	573026	98.08	7900	8270	7770	10030	5410	7720	8020.91	0.19	-7207	8540	8130	7890	7480	7240	8010	7360	35	2310	500	5400	10	1	7019754	568	124.46	1.71	12	8.16	65.00	4730.00	13850	20250228	-41.59	6630	20250307	22.02	13850	-41.59	20250228	6630	22.02	20250307	13850	-41.59	20250228	6630	22.02	20250307	0.00	N	435570	500	35 억	13124	N	N	N	N
85	20250314	131254	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7870	150	2	1.94	3947148270	492115	84.23	7900	8270	7770	10030	5410	7720	8020.86	0.19	-4611	8540	8130	7890	7480	7240	8010	7360	35	2310	500	5400	10	1	7019754	552	121.08	1.66	12	7.01	65.00	4730.00	13850	20250228	-43.18	6630	20250307	18.70	13850	-43.18	20250228	6630	18.70	20250307	13850	-43.18	20250228	6630	18.70	20250307	0.00	N	435570	500	35 억	13124	N	N	N	N
86	20250314	121255	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7910	190	2	2.46	3735720600	465386	79.66	7900	8270	7770	10030	5410	7720	8027.23	0.19	-6538	8540	8130	7890	7480	7240	8010	7360	35	2310	500	5400	10	1	7019754	555	121.69	1.67	12	6.63	65.00	4730.00	13850	20250228	-42.89	6630	20250307	19.31	13850	-42.89	20250228	6630	19.31	20250307	13850	-42.89	20250228	6630	19.31	20250307	0.00	N	435570	500	35 억	13124	N	N	N	N
87	20250314	111256	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7890	170	2	2.20	3603497780	448711	76.80	7900	8270	7770	10030	5410	7720	8030.87	0.19	-8268	8540	8130	7890	7480	7240	8010	7360	35	2310	500	5400	10	1	7019754	554	121.38	1.67	12	6.39	65.00	4730.00	13850	20250228	-43.03	6630	20250307	19.00	13850	-43.03	20250228	6630	19.00	20250307	13850	-43.03	20250228	6630	19.00	20250307	0.00	N	435570	500	35 억	13124	N	N	N	N
88	20250314	101254	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8030	310	2	4.02	3188432295	396424	67.85	7900	8270	7770	10030	5410	7720	8043.09	0.19	-5299	8540	8130	7890	7480	7240	8010	7360	35	2310	500	5400	10	1	7019754	564	123.54	1.70	12	5.65	65.00	4730.00	13850	20250228	-42.02	6630	20250307	21.12	13850	-42.02	20250228	6630	21.12	20250307	13850	-42.02	20250228	6630	21.12	20250307	0.00	N	435570	500	35 억	13124	N	N	N	N
89	20250314	091300	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7960	240	2	3.11	1364141090	171422	29.34	7900	8100	7770	10030	5410	7720	7957.98	0.19	2256	8540	8130	7890	7480	7240	8010	7360	35	2310	500	5400	10	1	7019754	559	122.46	1.68	12	2.44	65.00	4730.00	13850	20250228	-42.53	6630	20250307	20.06	13850	-42.53	20250228	6630	20.06	20250307	13850	-42.53	20250228	6630	20.06	20250307	0.00	N	435570	500	35 억	13124	N	N	N	N
90	20250313	161246	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7720	-390	5	-4.81	4554524440	572800	11.67	8190	8300	7650	10540	5680	8110	7951.85	0.69	-36233	9850	8980	8190	7320	6530	9415	7755	35	2430	500	5670	10	1	7019754	542	118.77	1.63	12	8.16	65.00	4730.00	13850	20250228	-44.26	6630	20250307	16.44	13850	-44.26	20250228	6630	16.44	20250307	13850	-44.26	20250228	6630	16.44	20250307	0.00	N	435570	500	35 억	48554	N	N	N	N
91	20250313	151247	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7750	-360	5	-4.44	4341616950	545259	11.11	8190	8300	7650	10540	5680	8110	7962.25	0.69	-35337	9850	8980	8190	7320	6530	9415	7755	35	2430	500	5670	10	1	7019754	544	119.23	1.64	12	7.77	65.00	4730.00	13850	20250228	-44.04	6630	20250307	16.89	13850	-44.04	20250228	6630	16.89	20250307	13850	-44.04	20250228	6630	16.89	20250307	0.00	N	435570	500	35 억	48554	N	N	N	N
92	20250313	141248	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7710	-400	5	-4.93	4024358350	504062	10.27	8190	8300	7660	10540	5680	8110	7983.63	0.69	-29336	9850	8980	8190	7320	6530	9415	7755	35	2430	500	5670	10	1	7019754	541	118.62	1.63	12	7.18	65.00	4730.00	13850	20250228	-44.33	6630	20250307	16.29	13850	-44.33	20250228	6630	16.29	20250307	13850	-44.33	20250228	6630	16.29	20250307	0.00	N	435570	500	35 억	48554	N	N	N	N
93	20250313	131247	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7800	-310	5	-3.82	3614815590	451368	9.20	8190	8300	7660	10540	5680	8110	8008.38	0.69	-24493	9850	8980	8190	7320	6530	9415	7755	35	2430	500	5670	10	1	7019754	548	120.00	1.65	12	6.43	65.00	4730.00	13850	20250228	-43.68	6630	20250307	17.65	13850	-43.68	20250228	6630	17.65	20250307	13850	-43.68	20250228	6630	17.65	20250307	0.00	N	435570	500	35 억	48554	N	N	N	N
94	20250313	121247	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7760	-350	5	-4.32	3238926485	402656	8.20	8190	8300	7710	10540	5680	8110	8043.76	0.69	-25124	9850	8980	8190	7320	6530	9415	7755	35	2430	500	5670	10	1	7019754	545	119.38	1.64	12	5.74	65.00	4730.00	13850	20250228	-43.97	6630	20250307	17.04	13850	-43.97	20250228	6630	17.04	20250307	13850	-43.97	20250228	6630	17.04	20250307	0.00	N	435570	500	35 억	48554	N	N	N	N
95	20250313	111249	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7900	-210	5	-2.59	2938938255	364121	7.42	8190	8300	7770	10540	5680	8110	8071.23	0.69	-25095	9850	8980	8190	7320	6530	9415	7755	35	2430	500	5670	10	1	7019754	555	121.54	1.67	12	5.19	65.00	4730.00	13850	20250228	-42.96	6630	20250307	19.16	13850	-42.96	20250228	6630	19.16	20250307	13850	-42.96	20250228	6630	19.16	20250307	0.00	N	435570	500	35 억	48554	N	N	N	N
96	20250313	101246	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8000	-110	5	-1.36	2278980430	280485	5.71	8190	8300	7990	10540	5680	8110	8125.19	0.69	-26359	9850	8980	8190	7320	6530	9415	7755	35	2430	500	5670	10	1	7019754	562	123.08	1.69	12	4.00	65.00	4730.00	13850	20250228	-42.24	6630	20250307	20.66	13850	-42.24	20250228	6630	20.66	20250307	13850	-42.24	20250228	6630	20.66	20250307	0.00	N	435570	500	35 억	48554	N	N	N	N
97	20250313	091250	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8140	30	2	0.37	1048876005	128949	2.63	8190	8250	8010	10540	5680	8110	8134.20	0.69	-15828	9850	8980	8190	7320	6530	9415	7755	35	2430	500	5670	10	1	7019754	571	125.23	1.72	12	1.84	65.00	4730.00	13850	20250228	-41.23	6630	20250307	22.78	13850	-41.23	20250228	6630	22.78	20250307	13850	-41.23	20250228	6630	22.78	20250307	0.00	N	435570	500	35 억	48554	N	N	N	N
98	20250312	161240	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8110	650	2	8.71	41198957875	4881798	382.64	7630	9060	7400	9690	5230	7460	8439.80	0.09	40618	8573	8016	7643	7086	6713	8295	7365	35	2230	500	5220	10	1	7019754	569	124.77	1.71	12	69.54	65.00	4730.00	13850	20250228	-41.44	6630	20250307	22.32	13850	-41.44	20250228	6630	22.32	20250307	13850	-41.44	20250228	6630	22.32	20250307	0.00	N	435570	500	35 억	6254	N	N	N	N
99	20250312	151244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8130	670	2	8.98	40407493605	4783750	374.95	7630	9060	7400	9690	5230	7460	8446.92	0.09	36921	8573	8016	7643	7086	6713	8295	7365	35	2230	500	5220	10	1	7019754	571	125.08	1.72	12	68.15	65.00	4730.00	13850	20250228	-41.30	6630	20250307	22.62	13850	-41.30	20250228	6630	22.62	20250307	13850	-41.30	20250228	6630	22.62	20250307	0.00	N	435570	500	35 억	6254	N	N	N	N
100	20250312	141238	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8750	1290	2	17.29	36162664735	4271724	334.82	7630	9060	7400	9690	5230	7460	8465.70	0.09	11419	8573	8016	7643	7086	6713	8295	7365	35	2230	500	5220	10	1	7019754	614	134.62	1.85	12	60.85	65.00	4730.00	13850	20250228	-36.82	6630	20250307	31.98	13850	-36.82	20250228	6630	31.98	20250307	13850	-36.82	20250228	6630	31.98	20250307	0.00	N	435570	500	35 억	6254	N	N	N	N
101	20250312	131240	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8830	1370	2	18.36	30958457575	3677597	288.25	7630	9060	7400	9690	5230	7460	8418.24	0.09	21879	8573	8016	7643	7086	6713	8295	7365	35	2230	500	5220	10	1	7019754	620	135.85	1.87	12	52.39	65.00	4730.00	13850	20250228	-36.25	6630	20250307	33.18	13850	-36.25	20250228	6630	33.18	20250307	13850	-36.25	20250228	6630	33.18	20250307	0.00	N	435570	500	35 억	6254	N	N	N	N
102	20250312	121244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8090	630	2	8.45	17901821055	2186314	171.36	7630	8700	7400	9690	5230	7460	8188.28	0.09	10862	8573	8016	7643	7086	6713	8295	7365	35	2230	500	5220	10	1	7019754	568	124.46	1.71	12	31.15	65.00	4730.00	13850	20250228	-41.59	6630	20250307	22.02	13850	-41.59	20250228	6630	22.02	20250307	13850	-41.59	20250228	6630	22.02	20250307	0.00	N	435570	500	35 억	6254	N	N	N	N
103	20250312	111234	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8380	920	2	12.33	9476521790	1174197	92.03	7630	8630	7400	9690	5230	7460	8070.88	0.09	20670	8573	8016	7643	7086	6713	8295	7365	35	2230	500	5220	10	1	7019754	588	128.92	1.77	12	16.73	65.00	4730.00	13850	20250228	-39.49	6630	20250307	26.40	13850	-39.49	20250228	6630	26.40	20250307	13850	-39.49	20250228	6630	26.40	20250307	0.00	N	435570	500	35 억	6254	N	N	N	N
104	20250312	101236	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7640	180	2	2.41	2721429870	355159	27.84	7630	7950	7400	9690	5230	7460	7662.83	0.09	7126	8573	8016	7643	7086	6713	8295	7365	35	2230	500	5220	10	1	7019754	536	117.54	1.62	12	5.06	65.00	4730.00	13850	20250228	-44.84	6630	20250307	15.23	13850	-44.84	20250228	6630	15.23	20250307	13850	-44.84	20250228	6630	15.23	20250307	0.00	N	435570	500	35 억	6254	N	N	N	N
105	20250312	091245	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7480	20	2	0.27	425115250	56483	4.43	7630	7630	7410	9690	5230	7460	7526.96	0.09	-662	8573	8016	7643	7086	6713	8295	7365	35	2230	500	5220	10	1	7019754	525	115.08	1.58	12	0.80	65.00	4730.00	13850	20250228	-45.99	6630	20250307	12.82	13850	-45.99	20250228	6630	12.82	20250307	13850	-45.99	20250228	6630	12.82	20250307	0.00	N	435570	500	35 억	6254	N	N	N	N
106	20250311	161230	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7460	-60	5	-0.80	9717219620	1258592	94.06	7270	8200	7270	9770	5270	7520	7721.27	0.25	-10946	8406	7962	7516	7072	6626	8185	7295	35	2250	500	5260	10	1	7019754	524	114.77	1.58	12	17.93	65.00	4730.00	13850	20250228	-46.14	6630	20250307	12.52	13850	-46.14	20250228	6630	12.52	20250307	13850	-46.14	20250228	6630	12.52	20250307	0.00	N	435570	500	35 억	17221	N	N	N	N
107	20250311	151232	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7450	-70	5	-0.93	9513298080	1231230	92.01	7270	8200	7270	9770	5270	7520	7727.03	0.25	-12231	8406	7962	7516	7072	6626	8185	7295	35	2250	500	5260	10	1	7019754	523	114.62	1.58	12	17.54	65.00	4730.00	13850	20250228	-46.21	6630	20250307	12.37	13850	-46.21	20250228	6630	12.37	20250307	13850	-46.21	20250228	6630	12.37	20250307	0.00	N	435570	500	35 억	17221	N	N	N	N
108	20250311	141236	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7450	-70	5	-0.93	9169717145	1184812	88.54	7270	8200	7270	9770	5270	7520	7739.79	0.25	-12439	8406	7962	7516	7072	6626	8185	7295	35	2250	500	5260	10	1	7019754	523	114.62	1.58	12	16.88	65.00	4730.00	13850	20250228	-46.21	6630	20250307	12.37	13850	-46.21	20250228	6630	12.37	20250307	13850	-46.21	20250228	6630	12.37	20250307	0.00	N	435570	500	35 억	17221	N	N	N	N
109	20250311	131234	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7430	-90	5	-1.20	8862237130	1143369	85.45	7270	8200	7270	9770	5270	7520	7751.43	0.25	-11658	8406	7962	7516	7072	6626	8185	7295	35	2250	500	5260	10	1	7019754	522	114.31	1.57	12	16.29	65.00	4730.00	13850	20250228	-46.35	6630	20250307	12.07	13850	-46.35	20250228	6630	12.07	20250307	13850	-46.35	20250228	6630	12.07	20250307	0.00	N	435570	500	35 억	17221	N	N	N	N
110	20250311	121231	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7420	-100	5	-1.33	8471836480	1090664	81.51	7270	8200	7270	9770	5270	7520	7768.09	0.25	-12203	8406	7962	7516	7072	6626	8185	7295	35	2250	500	5260	10	1	7019754	521	114.15	1.57	12	15.54	65.00	4730.00	13850	20250228	-46.43	6630	20250307	11.92	13850	-46.43	20250228	6630	11.92	20250307	13850	-46.43	20250228	6630	11.92	20250307	0.00	N	435570	500	35 억	17221	N	N	N	N
111	20250311	111231	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7540	20	2	0.27	7926626320	1018028	76.08	7270	8200	7270	9770	5270	7520	7786.83	0.25	-7638	8406	7962	7516	7072	6626	8185	7295	35	2250	500	5260	10	1	7019754	529	116.00	1.59	12	14.50	65.00	4730.00	13850	20250228	-45.56	6630	20250307	13.73	13850	-45.56	20250228	6630	13.73	20250307	13850	-45.56	20250228	6630	13.73	20250307	0.00	N	435570	500	35 억	17221	N	N	N	N
112	20250311	101233	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7900	380	2	5.05	5394056295	689438	51.52	7270	8200	7270	9770	5270	7520	7824.81	0.25	-12418	8406	7962	7516	7072	6626	8185	7295	35	2250	500	5260	10	1	7019754	555	121.54	1.67	12	9.82	65.00	4730.00	13850	20250228	-42.96	6630	20250307	19.16	13850	-42.96	20250228	6630	19.16	20250307	13850	-42.96	20250228	6630	19.16	20250307	0.00	N	435570	500	35 억	17221	N	N	N	N
113	20250311	091234	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7690	170	2	2.26	1333174370	175273	13.10	7270	7850	7270	9770	5270	7520	7607.36	0.25	4063	8406	7962	7516	7072	6626	8185	7295	35	2250	500	5260	10	1	7019754	540	118.31	1.63	12	2.50	65.00	4730.00	13850	20250228	-44.48	6630	20250307	15.99	13850	-44.48	20250228	6630	15.99	20250307	13850	-44.48	20250228	6630	15.99	20250307	0.00	N	435570	500	35 억	17221	N	N	N	N
114	20250310	161222	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7520	620	2	8.99	9383367430	1251147	317.34	7200	7960	7070	8970	4830	6900	7498.03	0.08	12493	7600	7250	6940	6590	6280	7095	6435	35	2070	500	4830	10	1	7019754	528	115.69	1.59	12	17.82	65.00	4730.00	13850	20250228	-45.70	6630	20250307	13.42	13850	-45.70	20250228	6630	13.42	20250307	13850	-45.70	20250228	6630	13.42	20250307	0.00	N	435570	500	35 억	5824	N	N	N	N
115	20250310	151231	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7470	570	2	8.26	8950304205	1193866	302.81	7200	7960	7070	8970	4830	6900	7497.09	0.08	13579	7600	7250	6940	6590	6280	7095	6435	35	2070	500	4830	10	1	7019754	524	114.92	1.58	12	17.01	65.00	4730.00	13850	20250228	-46.06	6630	20250307	12.67	13850	-46.06	20250228	6630	12.67	20250307	13850	-46.06	20250228	6630	12.67	20250307	0.00	N	435570	500	35 억	5824	N	N	N	N
116	20250310	141229	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7690	790	2	11.45	4680548780	636308	161.39	7200	7770	7070	8970	4830	6900	7356.05	0.08	4532	7600	7250	6940	6590	6280	7095	6435	35	2070	500	4830	10	1	7019754	540	118.31	1.63	12	9.06	65.00	4730.00	13850	20250228	-44.48	6630	20250307	15.99	13850	-44.48	20250228	6630	15.99	20250307	13850	-44.48	20250228	6630	15.99	20250307	0.00	N	435570	500	35 억	5824	N	N	N	N
117	20250310	131227	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7180	280	2	4.06	2657385715	368210	93.39	7200	7400	7070	8970	4830	6900	7217.36	0.08	2549	7600	7250	6940	6590	6280	7095	6435	35	2070	500	4830	10	1	7019754	504	110.46	1.52	12	5.25	65.00	4730.00	13850	20250228	-48.16	6630	20250307	8.30	13850	-48.16	20250228	6630	8.30	20250307	13850	-48.16	20250228	6630	8.30	20250307	0.00	N	435570	500	35 억	5824	N	N	N	N
118	20250310	121224	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7250	350	2	5.07	2537434305	351526	89.16	7200	7400	7070	8970	4830	6900	7218.67	0.08	2648	7600	7250	6940	6590	6280	7095	6435	35	2070	500	4830	10	1	7019754	509	111.54	1.53	12	5.01	65.00	4730.00	13850	20250228	-47.65	6630	20250307	9.35	13850	-47.65	20250228	6630	9.35	20250307	13850	-47.65	20250228	6630	9.35	20250307	0.00	N	435570	500	35 억	5824	N	N	N	N
119	20250310	111224	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7160	260	2	3.77	2345312440	324838	82.39	7200	7400	7070	8970	4830	6900	7220.31	0.08	5195	7600	7250	6940	6590	6280	7095	6435	35	2070	500	4830	10	1	7019754	503	110.15	1.51	12	4.63	65.00	4730.00	13850	20250228	-48.30	6630	20250307	7.99	13850	-48.30	20250228	6630	7.99	20250307	13850	-48.30	20250228	6630	7.99	20250307	0.00	N	435570	500	35 억	5824	N	N	N	N
120	20250310	101224	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7100	200	2	2.90	1401384180	194775	49.40	7200	7350	7070	8970	4830	6900	7195.45	0.08	9444	7600	7250	6940	6590	6280	7095	6435	35	2070	500	4830	10	1	7019754	498	109.23	1.50	12	2.77	65.00	4730.00	13850	20250228	-48.74	6630	20250307	7.09	13850	-48.74	20250228	6630	7.09	20250307	13850	-48.74	20250228	6630	7.09	20250307	0.00	N	435570	500	35 억	5824	N	N	N	N
121	20250310	091225	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7270	370	2	5.36	940091980	130400	33.07	7200	7350	7110	8970	4830	6900	7210.17	0.08	17066	7600	7250	6940	6590	6280	7095	6435	35	2070	500	4830	10	1	7019754	510	111.85	1.54	12	1.86	65.00	4730.00	13850	20250228	-47.51	6630	20250307	9.65	13850	-47.51	20250228	6630	9.65	20250307	13850	-47.51	20250228	6630	9.65	20250307	0.00	N	435570	500	35 억	5824	N	N	N	N
122	20250307	161222	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	6900	-430	5	-5.87	2682819525	388706	88.18	7110	7290	6630	9520	5140	7330	6901.85	0.09	-296	8590	7960	7630	7000	6670	7795	6835	35	2190	500	5130	10	1	7019754	484	106.15	1.46	12	5.54	65.00	4730.00	13850	20250228	-50.18	6630	20250307	4.07	13850	-50.18	20250228	6630	4.07	20250307	13850	-50.18	20250228	6630	4.07	20250307	0.00	N	435570	500	35 억	6261	N	N	N	N
123	20250307	151226	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	6740	-590	5	-8.05	2557477980	370402	84.03	7110	7290	6630	9520	5140	7330	6904.52	0.09	890	8590	7960	7630	7000	6670	7795	6835	35	2190	500	5130	10	1	7019754	473	103.69	1.42	12	5.28	65.00	4730.00	13850	20250228	-51.34	6630	20250307	1.66	13850	-51.34	20250228	6630	1.66	20250307	13850	-51.34	20250228	6630	1.66	20250307	0.00	N	435570	500	35 억	6261	N	N	N	N
124	20250307	141223	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	6730	-600	5	-8.19	2294738970	331558	75.21	7110	7290	6630	9520	5140	7330	6920.99	0.09	630	8590	7960	7630	7000	6670	7795	6835	35	2190	500	5130	10	1	7019754	472	103.54	1.42	12	4.72	65.00	4730.00	13850	20250228	-51.41	6630	20250307	1.51	13850	-51.41	20250228	6630	1.51	20250307	13850	-51.41	20250228	6630	1.51	20250307	0.00	N	435570	500	35 억	6261	N	N	N	N
125	20250307	131226	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	6800	-530	5	-7.23	1990344835	286810	65.06	7110	7290	6630	9520	5140	7330	6939.50	0.09	-162	8590	7960	7630	7000	6670	7795	6835	35	2190	500	5130	10	1	7019754	477	104.62	1.44	12	4.09	65.00	4730.00	13850	20250228	-50.90	6630	20250307	2.56	13850	-50.90	20250228	6630	2.56	20250307	13850	-50.90	20250228	6630	2.56	20250307	0.00	N	435570	500	35 억	6261	N	N	N	N
126	20250307	121225	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	6740	-590	5	-8.05	1798593295	258245	58.58	7110	7290	6630	9520	5140	7330	6964.58	0.09	527	8590	7960	7630	7000	6670	7795	6835	35	2190	500	5130	10	1	7019754	473	103.69	1.42	12	3.68	65.00	4730.00	13850	20250228	-51.34	6630	20250307	1.66	13850	-51.34	20250228	6630	1.66	20250307	13850	-51.34	20250228	6630	1.66	20250307	0.00	N	435570	500	35 억	6261	N	N	N	N
127	20250307	111223	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	6910	-420	5	-5.73	1219598635	172785	39.20	7110	7290	6850	9520	5140	7330	7058.37	0.09	2811	8590	7960	7630	7000	6670	7795	6835	35	2190	500	5130	10	1	7019754	485	106.31	1.46	12	2.46	65.00	4730.00	13850	20250228	-50.11	6850	20250307	0.88	13850	-50.11	20250228	6850	0.88	20250307	13850	-50.11	20250228	6850	0.88	20250307	0.00	N	435570	500	35 억	6261	N	N	N	N
128	20250307	101219	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	7050	-280	5	-3.82	694870080	97340	22.08	7110	7290	7020	9520	5140	7330	7138.45	0.09	4641	8590	7960	7630	7000	6670	7795	6835	35	2190	500	5130	10	1	7019754	495	108.46	1.49	12	1.39	65.00	4730.00	13850	20250228	-49.10	7020	20250307	0.43	13850	-49.10	20250228	7020	0.43	20250307	13850	-49.10	20250228	7020	0.43	20250307	0.00	N	435570	500	35 억	6261	N	N	N	N
129	20250307	091227	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	7210	-120	5	-1.64	237523790	33178	7.53	7110	7250	7060	9520	5140	7330	7158.72	0.09	4357	8590	7960	7630	7000	6670	7795	6835	35	2190	500	5130	10	1	7019754	506	110.92	1.52	12	0.47	65.00	4730.00	13850	20250228	-47.94	7060	20250307	2.12	13850	-47.94	20250228	7060	2.12	20250307	13850	-47.94	20250228	7060	2.12	20250307	0.00	N	435570	500	35 억	6261	N	N	N	N
130	20250306	161214	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	7330	-700	5	-8.72	3203998435	417667	46.06	8030	8260	7300	10430	5630	8030	7675.71	0.14	-4113	9550	8790	8320	7560	7090	8555	7325	35	2400	500	5620	10	1	7019754	515	112.77	1.55	12	5.95	65.00	4730.00	13850	20250228	-47.08	7300	20250306	0.41	13850	-47.08	20250228	7300	0.41	20250306	13850	-47.08	20250228	7300	0.41	20250306	0.00	N	435570	500	35 억	10035	N	N	N	N
131	20250306	151215	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	7360	-670	5	-8.34	2992398765	388778	42.88	8030	8260	7300	10430	5630	8030	7696.49	0.14	-3716	9550	8790	8320	7560	7090	8555	7325	35	2400	500	5620	10	1	7019754	517	113.23	1.56	12	5.54	65.00	4730.00	13850	20250228	-46.86	7300	20250306	0.82	13850	-46.86	20250228	7300	0.82	20250306	13850	-46.86	20250228	7300	0.82	20250306	0.00	N	435570	500	35 억	10035	N	N	N	N
132	20250306	141214	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	7470	-560	5	-6.97	2571876520	331872	36.60	8030	8260	7430	10430	5630	8030	7749.17	0.14	-3074	9550	8790	8320	7560	7090	8555	7325	35	2400	500	5620	10	1	7019754	524	114.92	1.58	12	4.73	65.00	4730.00	13850	20250228	-46.06	7430	20250306	0.54	13850	-46.06	20250228	7430	0.54	20250306	13850	-46.06	20250228	7430	0.54	20250306	0.00	N	435570	500	35 억	10035	N	N	N	N
133	20250306	131215	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	7580	-450	5	-5.60	2199776175	282277	31.13	8030	8260	7490	10430	5630	8030	7792.54	0.14	4018	9550	8790	8320	7560	7090	8555	7325	35	2400	500	5620	10	1	7019754	532	116.62	1.60	12	4.02	65.00	4730.00	13850	20250228	-45.27	7490	20250306	1.20	13850	-45.27	20250228	7490	1.20	20250306	13850	-45.27	20250228	7490	1.20	20250306	0.00	N	435570	500	35 억	10035	N	N	N	N
134	20250306	121213	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	7590	-440	5	-5.48	2032925730	260274	28.70	8030	8260	7490	10430	5630	8030	7810.28	0.14	7762	9550	8790	8320	7560	7090	8555	7325	35	2400	500	5620	10	1	7019754	533	116.77	1.60	12	3.71	65.00	4730.00	13850	20250228	-45.20	7490	20250306	1.34	13850	-45.20	20250228	7490	1.34	20250306	13850	-45.20	20250228	7490	1.34	20250306	0.00	N	435570	500	35 억	10035	N	N	N	N
135	20250306	111210	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	7640	-390	5	-4.86	1877856950	239945	26.46	8030	8260	7490	10430	5630	8030	7825.76	0.14	10681	9550	8790	8320	7560	7090	8555	7325	35	2400	500	5620	10	1	7019754	536	117.54	1.62	12	3.42	65.00	4730.00	13850	20250228	-44.84	7490	20250306	2.00	13850	-44.84	20250228	7490	2.00	20250306	13850	-44.84	20250228	7490	2.00	20250306	0.00	N	435570	500	35 억	10035	N	N	N	N
136	20250306	101213	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	7750	-280	5	-3.49	1256254395	158089	17.43	8030	8260	7610	10430	5630	8030	7946.23	0.14	-1303	9550	8790	8320	7560	7090	8555	7325	35	2400	500	5620	10	1	7019754	544	119.23	1.64	12	2.25	65.00	4730.00	13850	20250228	-44.04	7610	20250306	1.84	13850	-44.04	20250228	7610	1.84	20250306	13850	-44.04	20250228	7610	1.84	20250306	0.00	N	435570	500	35 억	10035	N	N	N	N
137	20250306	091218	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8080	50	2	0.62	472410480	58314	6.43	8030	8260	7930	10430	5630	8030	8101.78	0.14	-685	9550	8790	8320	7560	7090	8555	7325	35	2400	500	5620	10	1	7019754	567	124.31	1.71	12	0.83	65.00	4730.00	13850	20250228	-41.66	7850	20250305	2.93	13850	-41.66	20250228	7850	2.93	20250305	13850	-41.66	20250228	7850	2.93	20250305	0.00	N	435570	500	35 억	10035	N	N	N	N
138	20250305	161157	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8030	-530	5	-6.19	7489781510	890009	43.04	8460	9080	7850	11120	6000	8560	8417.69	0.14	576	10386	9472	8936	8022	7486	9205	7755	35	2560	500	5990	10	1	7019754	564	123.54	1.70	12	12.68	65.00	4730.00	13850	20250228	-42.02	7850	20250305	2.29	13850	-42.02	20250228	7850	2.29	20250305	13850	-42.02	20250228	7850	2.29	20250305	0.01	N	435570	500	35 억	9629	N	N	N	N
139	20250305	151204	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8030	-530	5	-6.19	7139051530	846230	40.93	8460	9080	7850	11120	6000	8560	8436.28	0.14	2672	10386	9472	8936	8022	7486	9205	7755	35	2560	500	5990	10	1	7019754	564	123.54	1.70	12	12.05	65.00	4730.00	13850	20250228	-42.02	7850	20250305	2.29	13850	-42.02	20250228	7850	2.29	20250305	13850	-42.02	20250228	7850	2.29	20250305	0.01	N	435570	500	35 억	9629	N	N	N	N
140	20250305	141204	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8050	-510	5	-5.96	6628939390	782754	37.86	8460	9080	7850	11120	6000	8560	8468.72	0.14	6355	10386	9472	8936	8022	7486	9205	7755	35	2560	500	5990	10	1	7019754	565	123.85	1.70	12	11.15	65.00	4730.00	13850	20250228	-41.88	7850	20250305	2.55	13850	-41.88	20250228	7850	2.55	20250305	13850	-41.88	20250228	7850	2.55	20250305	0.01	N	435570	500	35 억	9629	N	N	N	N
141	20250305	131200	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	7930	-630	5	-7.36	6268663285	737314	35.66	8460	9080	7850	11120	6000	8560	8502.01	0.14	6110	10386	9472	8936	8022	7486	9205	7755	35	2560	500	5990	10	1	7019754	557	122.00	1.68	12	10.50	65.00	4730.00	13850	20250228	-42.74	7850	20250305	1.02	13850	-42.74	20250228	7850	1.02	20250305	13850	-42.74	20250228	7850	1.02	20250305	0.01	N	435570	500	35 억	9629	N	N	N	N
142	20250305	121203	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	7910	-650	5	-7.59	5833312740	682282	33.00	8460	9080	7860	11120	6000	8560	8549.71	0.14	5574	10386	9472	8936	8022	7486	9205	7755	35	2560	500	5990	10	1	7019754	555	121.69	1.67	12	9.72	65.00	4730.00	13850	20250228	-42.89	7860	20250305	0.64	13850	-42.89	20250228	7860	0.64	20250305	13850	-42.89	20250228	7860	0.64	20250305	0.01	N	435570	500	35 억	9629	N	N	N	N
143	20250305	111156	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8240	-320	5	-3.74	4672090430	537525	26.00	8460	9080	8220	11120	6000	8560	8691.90	0.14	6652	10386	9472	8936	8022	7486	9205	7755	35	2560	500	5990	10	1	7019754	578	126.77	1.74	12	7.66	65.00	4730.00	13850	20250228	-40.51	8220	20250305	0.24	13850	-40.51	20250228	8220	0.24	20250305	13850	-40.51	20250228	8220	0.24	20250305	0.01	N	435570	500	35 억	9629	N	N	N	N
144	20250305	101200	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8730	170	2	1.99	3228245435	366020	17.70	8460	9080	8430	11120	6000	8560	8819.98	0.14	13180	10386	9472	8936	8022	7486	9205	7755	35	2560	500	5990	10	1	7019754	613	134.31	1.85	12	5.21	65.00	4730.00	13850	20250228	-36.97	8400	20250304	3.93	13850	-36.97	20250228	8400	3.93	20250304	13850	-36.97	20250228	8400	3.93	20250304	0.01	N	435570	500	35 억	9629	N	N	N	N
145	20250305	091200	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9000	440	2	5.14	1185762885	134887	6.52	8460	9080	8430	11120	6000	8560	8791.07	0.14	11307	10386	9472	8936	8022	7486	9205	7755	35	2560	500	5990	10	1	7019754	632	138.46	1.90	12	1.92	65.00	4730.00	13850	20250228	-35.02	8400	20250304	7.14	13850	-35.02	20250228	8400	7.14	20250304	13850	-35.02	20250228	8400	7.14	20250304	0.01	N	435570	500	35 억	9629	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History