KissMeData/088910/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160742	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1988	-12	5	-0.60	157921482	79778	588.25	2005	2005	1951	2600	1400	2000	1979.51	1.61	-1575	2026	2013	1992	1979	1958	2017	1983	129	600	500	1480	1	1	25831764	514	1.94	0.23	12	0.31	1023.00	8503.00	3045	20240219	-34.71	1802	20241209	10.32	2005	0.00	20250109	1815	9.53	20250102	3025	-34.28	20240229	1802	10.32	20241209	1.23	N	088910	500	129 억	414676	N	N	N	N
3	20250228	150745	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1991	-9	5	-0.45	152909734	77257	569.66	2005	2005	1951	2600	1400	2000	1979.23	1.61	-1521	2026	2013	1992	1979	1958	2017	1983	129	600	500	1480	1	1	25831764	514	1.95	0.23	12	0.30	1023.00	8503.00	3045	20240219	-34.61	1802	20241209	10.49	2005	0.00	20250109	1815	9.70	20250102	3025	-34.18	20240229	1802	10.49	20241209	1.23	N	088910	500	129 억	414676	N	N	N	N
4	20250228	140747	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1990	-10	5	-0.50	106853761	54102	398.92	2005	2005	1951	2600	1400	2000	1975.04	1.61	-1285	2026	2013	1992	1979	1958	2017	1983	129	600	500	1480	1	1	25831764	514	1.95	0.23	12	0.21	1023.00	8503.00	3045	20240219	-34.65	1802	20241209	10.43	2005	0.00	20250109	1815	9.64	20250102	3025	-34.21	20240229	1802	10.43	20241209	1.23	N	088910	500	129 억	414676	N	N	N	N
5	20250228	130743	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1964	-36	5	-1.80	49457725	25116	185.19	2005	2005	1960	2600	1400	2000	1969.17	1.61	377	2026	2013	1992	1979	1958	2017	1983	129	600	500	1480	1	1	25831764	507	1.92	0.23	12	0.10	1023.00	8503.00	3045	20240219	-35.50	1802	20241209	8.99	2005	0.00	20250109	1815	8.21	20250102	3025	-35.07	20240229	1802	8.99	20241209	1.23	N	088910	500	129 억	414676	N	N	N	N
6	20250228	120740	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1978	-22	5	-1.10	35843025	18173	134.00	2005	2005	1961	2600	1400	2000	1972.32	1.61	377	2026	2013	1992	1979	1958	2017	1983	129	600	500	1480	1	1	25831764	511	1.93	0.23	12	0.07	1023.00	8503.00	3045	20240219	-35.04	1802	20241209	9.77	2005	0.00	20250109	1815	8.98	20250102	3025	-34.61	20240229	1802	9.77	20241209	1.23	N	088910	500	129 억	414676	N	N	N	N
7	20250228	110741	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1970	-30	5	-1.50	29663872	15027	110.80	2005	2005	1970	2600	1400	2000	1974.04	1.61	379	2026	2013	1992	1979	1958	2017	1983	129	600	500	1480	1	1	25831764	509	1.93	0.23	12	0.06	1023.00	8503.00	3045	20240219	-35.30	1802	20241209	9.32	2005	0.00	20250109	1815	8.54	20250102	3025	-34.88	20240229	1802	9.32	20241209	1.23	N	088910	500	129 억	414676	N	N	N	N
8	20250228	100739	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1985	-15	5	-0.75	3306877	1663	12.26	2005	2005	1982	2600	1400	2000	1988.50	1.61	-313	2026	2013	1992	1979	1958	2017	1983	129	600	500	1480	1	1	25831764	513	1.94	0.23	12	0.01	1023.00	8503.00	3045	20240219	-34.81	1802	20241209	10.16	2005	0.00	20250109	1815	9.37	20250102	3025	-34.38	20240229	1802	10.16	20241209	1.23	N	088910	500	129 억	414676	N	N	N	N
9	20250228	090742	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1992	-8	5	-0.40	677494	340	2.51	2005	2005	1989	2600	1400	2000	1992.63	1.61	110	2026	2013	1992	1979	1958	2017	1983	129	600	500	1480	1	1	25831764	515	1.95	0.23	12	0.00	1023.00	8503.00	3045	20240219	-34.58	1802	20241209	10.54	2005	0.00	20250109	1815	9.75	20250102	3025	-34.15	20240229	1802	10.54	20241209	1.23	N	088910	500	129 억	414676	N	N	N	N
10	20250227	160735	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2000	-5	5	-0.25	26969593	13557	48.32	2000	2005	1971	2605	1405	2005	1989.35	1.63	-6925	2025	2015	1995	1985	1965	2020	1990	129	600	500	1480	5	1	25831764	517	1.96	0.24	12	0.05	1023.00	8503.00	3045	20240216	-34.32	1802	20241209	10.99	2005	0.00	20250109	1815	10.19	20250102	3025	-33.88	20240229	1802	10.99	20241209	1.23	N	088910	500	129 억	421602	N	N	N	N
11	20250227	150734	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1995	-10	5	-0.50	25763593	12954	46.17	2000	2005	1971	2605	1405	2005	1988.85	1.63	-6902	2025	2015	1995	1985	1965	2020	1990	129	600	500	1480	1	1	25831764	515	1.95	0.23	12	0.05	1023.00	8503.00	3045	20240216	-34.48	1802	20241209	10.71	2005	0.00	20250109	1815	9.92	20250102	3025	-34.05	20240229	1802	10.71	20241209	1.23	N	088910	500	129 억	421602	N	N	N	N
12	20250227	140737	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1996	-9	5	-0.45	25759603	12952	46.16	2000	2005	1971	2605	1405	2005	1988.85	1.63	-6902	2025	2015	1995	1985	1965	2020	1990	129	600	500	1480	1	1	25831764	516	1.95	0.23	12	0.05	1023.00	8503.00	3045	20240216	-34.45	1802	20241209	10.77	2005	0.00	20250109	1815	9.97	20250102	3025	-34.02	20240229	1802	10.77	20241209	1.23	N	088910	500	129 억	421602	N	N	N	N
13	20250227	130735	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1997	-8	5	-0.40	25717687	12931	46.09	2000	2005	1971	2605	1405	2005	1988.84	1.63	-6902	2025	2015	1995	1985	1965	2020	1990	129	600	500	1480	1	1	25831764	516	1.95	0.23	12	0.05	1023.00	8503.00	3045	20240216	-34.42	1802	20241209	10.82	2005	0.00	20250109	1815	10.03	20250102	3025	-33.98	20240229	1802	10.82	20241209	1.23	N	088910	500	129 억	421602	N	N	N	N
14	20250227	120733	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1990	-15	5	-0.75	24500990	12322	43.92	2000	2005	1971	2605	1405	2005	1988.39	1.63	-6902	2025	2015	1995	1985	1965	2020	1990	129	600	500	1480	1	1	25831764	514	1.95	0.23	12	0.05	1023.00	8503.00	3045	20240216	-34.65	1802	20241209	10.43	2005	0.00	20250109	1815	9.64	20250102	3025	-34.21	20240229	1802	10.43	20241209	1.23	N	088910	500	129 억	421602	N	N	N	N
15	20250227	110739	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	0	3	0.00	10793435	5407	19.27	2000	2005	1990	2605	1405	2005	1996.20	1.63	-103	2025	2015	1995	1985	1965	2020	1990	129	600	500	1480	5	1	25831764	518	1.96	0.24	12	0.02	1023.00	8503.00	3045	20240216	-34.15	1802	20241209	11.27	2005	0.00	20250109	1815	10.47	20250102	3025	-33.72	20240229	1802	11.27	20241209	1.23	N	088910	500	129 억	421602	N	N	N	N
16	20250227	100759	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	0	3	0.00	687909	344	1.23	2000	2005	1998	2605	1405	2005	1999.74	1.63	-93	2025	2015	1995	1985	1965	2020	1990	129	600	500	1480	5	1	25831764	518	1.96	0.24	12	0.00	1023.00	8503.00	3045	20240216	-34.15	1802	20241209	11.27	2005	0.00	20250109	1815	10.47	20250102	3025	-33.72	20240229	1802	11.27	20241209	1.23	N	088910	500	129 억	421602	N	N	N	N
17	20250227	090801	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2000	-5	5	-0.25	11998	6	0.02	2000	2000	1999	2605	1405	2005	1999.67	1.63	-2	2025	2015	1995	1985	1965	2020	1990	129	600	500	1480	5	1	25831764	517	1.96	0.24	12	0.00	1023.00	8503.00	3045	20240216	-34.32	1802	20241209	10.99	2005	-0.25	20250109	1815	10.19	20250102	3025	-33.88	20240229	1802	10.99	20241209	1.23	N	088910	500	129 억	421602	N	N	N	N
18	20250226	160735	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	12	2	0.60	55709621	28002	174.53	1993	2005	1975	2590	1396	1993	1989.49	1.61	5291	2019	2006	1992	1979	1965	2012	1985	129	597	500	1470	5	1	25831764	518	1.96	0.24	12	0.11	1023.00	8503.00	3045	20240216	-34.15	1802	20241209	11.27	2005	0.00	20250109	1815	10.47	20250102	3025	-33.72	20240229	1802	11.27	20241209	1.28	N	088910	500	129 억	415472	N	N	N	N
19	20250226	150737	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	12	2	0.60	51344736	25825	160.96	1993	2005	1975	2590	1396	1993	1988.18	1.61	4186	2019	2006	1992	1979	1965	2012	1985	129	597	500	1470	5	1	25831764	518	1.96	0.24	12	0.10	1023.00	8503.00	3045	20240216	-34.15	1802	20241209	11.27	2005	0.00	20250109	1815	10.47	20250102	3025	-33.72	20240229	1802	11.27	20241209	1.28	N	088910	500	129 억	415472	N	N	N	N
20	20250226	140736	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2000	7	2	0.35	26061976	13090	81.59	1993	2000	1978	2590	1396	1993	1990.98	1.61	183	2019	2006	1992	1979	1965	2012	1985	129	597	500	1470	5	1	25831764	517	1.96	0.24	12	0.05	1023.00	8503.00	3045	20240216	-34.32	1802	20241209	10.99	2005	-0.25	20250109	1815	10.19	20250102	3025	-33.88	20240229	1802	10.99	20241209	1.28	N	088910	500	129 억	415472	N	N	N	N
21	20250226	130735	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1987	-6	5	-0.30	23325727	11721	73.06	1993	2000	1978	2590	1396	1993	1990.08	1.61	-572	2019	2006	1992	1979	1965	2012	1985	129	597	500	1470	1	1	25831764	513	1.94	0.23	12	0.05	1023.00	8503.00	3045	20240216	-34.75	1802	20241209	10.27	2005	-0.90	20250109	1815	9.48	20250102	3025	-34.31	20240229	1802	10.27	20241209	1.28	N	088910	500	129 억	415472	N	N	N	N
22	20250226	120735	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1998	5	2	0.25	19890896	9995	62.30	1993	2000	1978	2590	1396	1993	1990.08	1.61	-721	2019	2006	1992	1979	1965	2012	1985	129	597	500	1470	1	1	25831764	516	1.95	0.23	12	0.04	1023.00	8503.00	3045	20240216	-34.38	1802	20241209	10.88	2005	-0.35	20250109	1815	10.08	20250102	3025	-33.95	20240229	1802	10.88	20241209	1.28	N	088910	500	129 억	415472	N	N	N	N
23	20250226	110734	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1998	5	2	0.25	15169783	7627	47.54	1993	2000	1978	2590	1396	1993	1988.96	1.61	-616	2019	2006	1992	1979	1965	2012	1985	129	597	500	1470	1	1	25831764	516	1.95	0.23	12	0.03	1023.00	8503.00	3045	20240216	-34.38	1802	20241209	10.88	2005	-0.35	20250109	1815	10.08	20250102	3025	-33.95	20240229	1802	10.88	20241209	1.28	N	088910	500	129 억	415472	N	N	N	N
24	20250226	100732	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1998	5	2	0.25	5569529	2808	17.50	1993	2000	1978	2590	1396	1993	1983.45	1.61	-529	2019	2006	1992	1979	1965	2012	1985	129	597	500	1470	1	1	25831764	516	1.95	0.23	12	0.01	1023.00	8503.00	3045	20240216	-34.38	1802	20241209	10.88	2005	-0.35	20250109	1815	10.08	20250102	3025	-33.95	20240229	1802	10.88	20241209	1.28	N	088910	500	129 억	415472	N	N	N	N
25	20250226	090740	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1990	-3	5	-0.15	129504	65	0.41	1993	2000	1990	2590	1396	1993	1992.37	1.61	-38	2019	2006	1992	1979	1965	2012	1985	129	597	500	1470	1	1	25831764	514	1.95	0.23	12	0.00	1023.00	8503.00	3045	20240216	-34.65	1802	20241209	10.43	2005	-0.75	20250109	1815	9.64	20250102	3025	-34.21	20240229	1802	10.43	20241209	1.28	N	088910	500	129 억	415472	N	N	N	N
26	20250225	160730	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1993	4	2	0.20	31769693	15973	41.93	1980	2005	1978	2585	1393	1989	1988.96	1.61	-64	2012	2000	1980	1968	1948	2006	1974	129	596	500	1470	1	1	25831764	515	1.95	0.23	12	0.06	1023.00	8503.00	3045	20240216	-34.55	1802	20241209	10.60	2005	0.00	20250109	1815	9.81	20250102	3025	-34.12	20240229	1802	10.60	20241209	1.28	N	088910	500	129 억	415536	N	N	N	N
27	20250225	150731	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1989	0	3	0.00	28606885	14386	37.77	1980	2005	1978	2585	1393	1989	1988.52	1.61	123	2012	2000	1980	1968	1948	2006	1974	129	596	500	1470	1	1	25831764	514	1.94	0.23	12	0.06	1023.00	8503.00	3045	20240216	-34.68	1802	20241209	10.38	2005	0.00	20250109	1815	9.59	20250102	3025	-34.25	20240229	1802	10.38	20241209	1.28	N	088910	500	129 억	415536	N	N	N	N
28	20250225	140729	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1979	-10	5	-0.50	28600927	14383	37.76	1980	2005	1978	2585	1393	1989	1988.52	1.61	125	2012	2000	1980	1968	1948	2006	1974	129	596	500	1470	1	1	25831764	511	1.93	0.23	12	0.06	1023.00	8503.00	3045	20240216	-35.01	1802	20241209	9.82	2005	0.00	20250109	1815	9.04	20250102	3025	-34.58	20240229	1802	9.82	20241209	1.28	N	088910	500	129 억	415536	N	N	N	N
29	20250225	130733	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1985	-4	5	-0.20	22420919	11263	29.57	1980	2005	1978	2585	1393	1989	1990.67	1.61	125	2012	2000	1980	1968	1948	2006	1974	129	596	500	1470	1	1	25831764	513	1.94	0.23	12	0.04	1023.00	8503.00	3045	20240216	-34.81	1802	20241209	10.16	2005	0.00	20250109	1815	9.37	20250102	3025	-34.38	20240229	1802	10.16	20241209	1.28	N	088910	500	129 억	415536	N	N	N	N
30	20250225	120728	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1993	4	2	0.20	21276348	10687	28.06	1980	2005	1978	2585	1393	1989	1990.86	1.61	125	2012	2000	1980	1968	1948	2006	1974	129	596	500	1470	1	1	25831764	515	1.95	0.23	12	0.04	1023.00	8503.00	3045	20240216	-34.55	1802	20241209	10.60	2005	0.00	20250109	1815	9.81	20250102	3025	-34.12	20240229	1802	10.60	20241209	1.28	N	088910	500	129 억	415536	N	N	N	N
31	20250225	110730	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1995	6	2	0.30	14231984	7154	18.78	1980	2005	1978	2585	1393	1989	1989.37	1.61	177	2012	2000	1980	1968	1948	2006	1974	129	596	500	1470	1	1	25831764	515	1.95	0.23	12	0.03	1023.00	8503.00	3045	20240216	-34.48	1802	20241209	10.71	2005	0.00	20250109	1815	9.92	20250102	3025	-34.05	20240229	1802	10.71	20241209	1.28	N	088910	500	129 억	415536	N	N	N	N
32	20250225	100727	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1997	8	2	0.40	12562388	6317	16.58	1980	2005	1978	2585	1393	1989	1988.66	1.61	190	2012	2000	1980	1968	1948	2006	1974	129	596	500	1470	1	1	25831764	516	1.95	0.23	12	0.02	1023.00	8503.00	3045	20240216	-34.42	1802	20241209	10.82	2005	0.00	20250109	1815	10.03	20250102	3025	-33.98	20240229	1802	10.82	20241209	1.28	N	088910	500	129 억	415536	N	N	N	N
33	20250225	090733	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1978	-11	5	-0.55	1923304	972	2.55	1980	1980	1978	2585	1393	1989	1978.71	1.61	48	2012	2000	1980	1968	1948	2006	1974	129	596	500	1470	1	1	25831764	511	1.93	0.23	12	0.00	1023.00	8503.00	3045	20240216	-35.04	1802	20241209	9.77	2005	-1.35	20250109	1815	8.98	20250102	3025	-34.61	20240229	1802	9.77	20241209	1.28	N	088910	500	129 억	415536	N	N	N	N
34	20250224	160725	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1989	11	2	0.56	75190055	38090	225.45	1978	1992	1960	2570	1385	1978	1974.00	1.61	-142	2000	1988	1974	1962	1948	1995	1969	129	592	500	1460	1	1	25831764	514	1.94	0.23	12	0.15	1023.00	8503.00	3045	20240216	-34.68	1802	20241209	10.38	2005	-0.80	20250109	1815	9.59	20250102	3025	-34.25	20240229	1802	10.38	20241209	1.36	N	088910	500	129 억	415678	N	N	N	N
35	20250224	150724	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1975	-3	5	-0.15	68721187	34839	206.21	1978	1990	1960	2570	1385	1978	1972.54	1.61	117	2000	1988	1974	1962	1948	1995	1969	129	592	500	1460	1	1	25831764	510	1.93	0.23	12	0.13	1023.00	8503.00	3045	20240216	-35.14	1802	20241209	9.60	2005	-1.50	20250109	1815	8.82	20250102	3025	-34.71	20240229	1802	9.60	20241209	1.36	N	088910	500	129 억	415678	N	N	N	N
36	20250224	140722	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1984	6	2	0.30	66414884	33676	199.33	1978	1990	1960	2570	1385	1978	1972.17	1.61	117	2000	1988	1974	1962	1948	1995	1969	129	592	500	1460	1	1	25831764	513	1.94	0.23	12	0.13	1023.00	8503.00	3045	20240216	-34.84	1802	20241209	10.10	2005	-1.05	20250109	1815	9.31	20250102	3025	-34.41	20240229	1802	10.10	20241209	1.36	N	088910	500	129 억	415678	N	N	N	N
37	20250224	130725	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1990	12	2	0.61	59020890	29925	177.12	1978	1990	1960	2570	1385	1978	1972.29	1.61	-52	2000	1988	1974	1962	1948	1995	1969	129	592	500	1460	1	1	25831764	514	1.95	0.23	12	0.12	1023.00	8503.00	3045	20240216	-34.65	1802	20241209	10.43	2005	-0.75	20250109	1815	9.64	20250102	3025	-34.21	20240229	1802	10.43	20241209	1.36	N	088910	500	129 억	415678	N	N	N	N
38	20250224	120721	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1980	2	2	0.10	50867869	25794	152.67	1978	1980	1960	2570	1385	1978	1972.08	1.61	419	2000	1988	1974	1962	1948	1995	1969	129	592	500	1460	1	1	25831764	511	1.94	0.23	12	0.10	1023.00	8503.00	3045	20240216	-34.98	1802	20241209	9.88	2005	-1.25	20250109	1815	9.09	20250102	3025	-34.55	20240229	1802	9.88	20241209	1.36	N	088910	500	129 억	415678	N	N	N	N
39	20250224	110719	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1977	-1	5	-0.05	29441317	14972	88.62	1978	1978	1960	2570	1385	1978	1966.43	1.61	531	2000	1988	1974	1962	1948	1995	1969	129	592	500	1460	1	1	25831764	511	1.93	0.23	12	0.06	1023.00	8503.00	3045	20240216	-35.07	1802	20241209	9.71	2005	-1.40	20250109	1815	8.93	20250102	3025	-34.64	20240229	1802	9.71	20241209	1.36	N	088910	500	129 억	415678	N	N	N	N
40	20250224	100720	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1978	0	3	0.00	25227520	12825	75.91	1978	1978	1966	2570	1385	1978	1967.06	1.61	206	2000	1988	1974	1962	1948	1995	1969	129	592	500	1460	1	1	25831764	511	1.93	0.23	12	0.05	1023.00	8503.00	3045	20240216	-35.04	1802	20241209	9.77	2005	-1.35	20250109	1815	8.98	20250102	3025	-34.61	20240229	1802	9.77	20241209	1.36	N	088910	500	129 억	415678	N	N	N	N
41	20250224	090726	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1978	0	3	0.00	189503	96	0.57	1978	1978	1968	2570	1385	1978	1973.99	1.61	-1	2000	1988	1974	1962	1948	1995	1969	129	592	500	1460	1	1	25831764	511	1.93	0.23	12	0.00	1023.00	8503.00	3045	20240216	-35.04	1802	20241209	9.77	2005	-1.35	20250109	1815	8.98	20250102	3025	-34.61	20240229	1802	9.77	20241209	1.36	N	088910	500	129 억	415678	N	N	N	N
42	20250221	160719	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1978	10	2	0.51	33302230	16843	40.54	1968	1986	1960	2555	1378	1968	1977.21	1.61	-398	1980	1973	1967	1960	1954	1971	1958	129	587	500	1450	1	1	25831764	511	1.93	0.23	12	0.07	1023.00	8503.00	3045	20240216	-35.04	1802	20241209	9.77	2005	-1.35	20250109	1815	8.98	20250102	3030	-34.72	20240222	1802	9.77	20241209	1.39	N	088910	500	129 억	416076	N	N	N	N
43	20250221	150722	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1985	17	2	0.86	33003552	16692	40.18	1968	1986	1960	2555	1378	1968	1977.21	1.61	-348	1980	1973	1967	1960	1954	1971	1958	129	587	500	1450	1	1	25831764	513	1.94	0.23	12	0.06	1023.00	8503.00	3045	20240216	-34.81	1802	20241209	10.16	2005	-1.00	20250109	1815	9.37	20250102	3030	-34.49	20240222	1802	10.16	20241209	1.39	N	088910	500	129 억	416076	N	N	N	N
44	20250221	140721	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1974	6	2	0.30	27461151	13891	33.43	1968	1980	1960	2555	1378	1968	1976.90	1.61	-261	1980	1973	1967	1960	1954	1971	1958	129	587	500	1450	1	1	25831764	510	1.93	0.23	12	0.05	1023.00	8503.00	3045	20240216	-35.17	1802	20241209	9.54	2005	-1.55	20250109	1815	8.76	20250102	3030	-34.85	20240222	1802	9.54	20241209	1.39	N	088910	500	129 억	416076	N	N	N	N
45	20250221	130720	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1970	2	2	0.10	24758267	12519	30.13	1968	1980	1960	2555	1378	1968	1977.66	1.61	-261	1980	1973	1967	1960	1954	1971	1958	129	587	500	1450	1	1	25831764	509	1.93	0.23	12	0.05	1023.00	8503.00	3045	20240216	-35.30	1802	20241209	9.32	2005	-1.75	20250109	1815	8.54	20250102	3030	-34.98	20240222	1802	9.32	20241209	1.39	N	088910	500	129 억	416076	N	N	N	N
46	20250221	120721	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1975	7	2	0.36	24689344	12484	30.05	1968	1980	1960	2555	1378	1968	1977.68	1.61	-261	1980	1973	1967	1960	1954	1971	1958	129	587	500	1450	1	1	25831764	510	1.93	0.23	12	0.05	1023.00	8503.00	3045	20240216	-35.14	1802	20241209	9.60	2005	-1.50	20250109	1815	8.82	20250102	3030	-34.82	20240222	1802	9.60	20241209	1.39	N	088910	500	129 억	416076	N	N	N	N
47	20250221	110717	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1975	7	2	0.36	22704469	11479	27.63	1968	1980	1960	2555	1378	1968	1977.91	1.61	-246	1980	1973	1967	1960	1954	1971	1958	129	587	500	1450	1	1	25831764	510	1.93	0.23	12	0.04	1023.00	8503.00	3045	20240216	-35.14	1802	20241209	9.60	2005	-1.50	20250109	1815	8.82	20250102	3030	-34.82	20240222	1802	9.60	20241209	1.39	N	088910	500	129 억	416076	N	N	N	N
48	20250221	100719	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1964	-4	5	-0.20	21586064	10910	26.26	1968	1980	1960	2555	1378	1968	1978.56	1.61	-331	1980	1973	1967	1960	1954	1971	1958	129	587	500	1450	1	1	25831764	507	1.92	0.23	12	0.04	1023.00	8503.00	3045	20240216	-35.50	1802	20241209	8.99	2005	-2.04	20250109	1815	8.21	20250102	3030	-35.18	20240222	1802	8.99	20241209	1.39	N	088910	500	129 억	416076	N	N	N	N
49	20250221	090720	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1968	0	3	0.00	0	0	0.00	0	0	0	2555	1378	1968	0.00	1.61	0	1980	1973	1967	1960	1954	1971	1958	129	587	500	1450	1	1	25831764	508	1.92	0.23	12	0.00	1023.00	8503.00	3045	20240216	-35.37	1802	20241209	9.21	2005	-1.85	20250109	1815	8.43	20250102	3030	-35.05	20240222	1802	9.21	20241209	1.39	N	088910	500	129 억	416076	N	N	N	N
50	20250220	160716	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1968	4	2	0.20	81626519	41481	128.01	1969	1974	1961	2550	1375	1964	1967.80	1.61	-259	1986	1974	1962	1950	1938	1969	1945	129	586	500	1450	1	1	25831764	508	1.92	0.23	12	0.16	1023.00	8503.00	3045	20240216	-35.37	1802	20241209	9.21	2005	-1.85	20250109	1815	8.43	20250102	3035	-35.16	20240220	1802	9.21	20241209	1.40	N	088910	500	129 억	416335	N	N	N	N
51	20250220	150718	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1969	5	2	0.25	66874176	33985	104.88	1969	1974	1961	2550	1375	1964	1967.76	1.61	-210	1986	1974	1962	1950	1938	1969	1945	129	586	500	1450	1	1	25831764	509	1.92	0.23	12	0.13	1023.00	8503.00	3045	20240216	-35.34	1802	20241209	9.27	2005	-1.80	20250109	1815	8.48	20250102	3035	-35.12	20240220	1802	9.27	20241209	1.40	N	088910	500	129 억	416335	N	N	N	N
52	20250220	140718	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1968	4	2	0.20	63855999	32452	100.15	1969	1974	1961	2550	1375	1964	1967.71	1.61	-308	1986	1974	1962	1950	1938	1969	1945	129	586	500	1450	1	1	25831764	508	1.92	0.23	12	0.13	1023.00	8503.00	3045	20240216	-35.37	1802	20241209	9.21	2005	-1.85	20250109	1815	8.43	20250102	3035	-35.16	20240220	1802	9.21	20241209	1.40	N	088910	500	129 억	416335	N	N	N	N
53	20250220	130716	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1968	4	2	0.20	44042174	22384	69.08	1969	1974	1961	2550	1375	1964	1967.57	1.61	-308	1986	1974	1962	1950	1938	1969	1945	129	586	500	1450	1	1	25831764	508	1.92	0.23	12	0.09	1023.00	8503.00	3045	20240216	-35.37	1802	20241209	9.21	2005	-1.85	20250109	1815	8.43	20250102	3035	-35.16	20240220	1802	9.21	20241209	1.40	N	088910	500	129 억	416335	N	N	N	N
54	20250220	120716	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1972	8	2	0.41	19414602	9870	30.46	1969	1974	1961	2550	1375	1964	1967.03	1.61	-308	1986	1974	1962	1950	1938	1969	1945	129	586	500	1450	1	1	25831764	509	1.93	0.23	12	0.04	1023.00	8503.00	3045	20240216	-35.24	1802	20241209	9.43	2005	-1.65	20250109	1815	8.65	20250102	3035	-35.02	20240220	1802	9.43	20241209	1.40	N	088910	500	129 억	416335	N	N	N	N
55	20250220	110716	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1969	5	2	0.25	15577991	7922	24.45	1969	1969	1961	2550	1375	1964	1966.42	1.61	-369	1986	1974	1962	1950	1938	1969	1945	129	586	500	1450	1	1	25831764	509	1.92	0.23	12	0.03	1023.00	8503.00	3045	20240216	-35.34	1802	20241209	9.27	2005	-1.80	20250109	1815	8.48	20250102	3035	-35.12	20240220	1802	9.27	20241209	1.40	N	088910	500	129 억	416335	N	N	N	N
56	20250220	100716	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1969	5	2	0.25	7183993	3657	11.29	1969	1969	1961	2550	1375	1964	1964.45	1.61	-316	1986	1974	1962	1950	1938	1969	1945	129	586	500	1450	1	1	25831764	509	1.92	0.23	12	0.01	1023.00	8503.00	3045	20240216	-35.34	1802	20241209	9.27	2005	-1.80	20250109	1815	8.48	20250102	3035	-35.12	20240220	1802	9.27	20241209	1.40	N	088910	500	129 억	416335	N	N	N	N
57	20250220	090720	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1964	0	3	0.00	35362	18	0.06	1969	1969	1964	2550	1375	1964	1964.56	1.61	12	1986	1974	1962	1950	1938	1969	1945	129	586	500	1450	1	1	25831764	507	1.92	0.23	12	0.00	1023.00	8503.00	3045	20240216	-35.50	1802	20241209	8.99	2005	-2.04	20250109	1815	8.21	20250102	3035	-35.29	20240220	1802	8.99	20241209	1.40	N	088910	500	129 억	416335	N	N	N	N
58	20250219	160714	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1964	-1	5	-0.05	63622861	32405	149.13	1965	1974	1950	2550	1376	1965	1963.37	1.61	-36	1985	1975	1960	1950	1935	1967	1942	129	585	500	1450	1	1	25831764	507	1.92	0.23	12	0.13	1023.00	8503.00	3045	20240216	-35.50	1802	20241209	8.99	2005	-2.04	20250109	1815	8.21	20250102	3045	-35.50	20240219	1802	8.99	20241209	1.41	N	088910	500	129 억	416371	N	N	N	N
59	20250219	150716	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1970	5	2	0.25	61619581	31385	144.44	1965	1974	1950	2550	1376	1965	1963.34	1.61	77	1985	1975	1960	1950	1935	1967	1942	129	585	500	1450	1	1	25831764	509	1.93	0.23	12	0.12	1023.00	8503.00	3045	20240216	-35.30	1802	20241209	9.32	2005	-1.75	20250109	1815	8.54	20250102	3045	-35.30	20240219	1802	9.32	20241209	1.41	N	088910	500	129 억	416371	N	N	N	N
60	20250219	140713	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1967	2	2	0.10	37714484	19206	88.39	1965	1974	1950	2550	1376	1965	1963.68	1.61	77	1985	1975	1960	1950	1935	1967	1942	129	585	500	1450	1	1	25831764	508	1.92	0.23	12	0.07	1023.00	8503.00	3045	20240216	-35.40	1802	20241209	9.16	2005	-1.90	20250109	1815	8.37	20250102	3045	-35.40	20240219	1802	9.16	20241209	1.41	N	088910	500	129 억	416371	N	N	N	N
61	20250219	130714	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1973	8	2	0.41	37710549	19204	88.38	1965	1974	1950	2550	1376	1965	1963.68	1.61	77	1985	1975	1960	1950	1935	1967	1942	129	585	500	1450	1	1	25831764	510	1.93	0.23	12	0.07	1023.00	8503.00	3045	20240216	-35.21	1802	20241209	9.49	2005	-1.60	20250109	1815	8.71	20250102	3045	-35.21	20240219	1802	9.49	20241209	1.41	N	088910	500	129 억	416371	N	N	N	N
62	20250219	120713	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1964	-1	5	-0.05	17164719	8751	40.27	1965	1974	1950	2550	1376	1965	1961.46	1.61	-5	1985	1975	1960	1950	1935	1967	1942	129	585	500	1450	1	1	25831764	507	1.92	0.23	12	0.03	1023.00	8503.00	3045	20240216	-35.50	1802	20241209	8.99	2005	-2.04	20250109	1815	8.21	20250102	3045	-35.50	20240219	1802	8.99	20241209	1.41	N	088910	500	129 억	416371	N	N	N	N
63	20250219	110714	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1958	-7	5	-0.36	8610570	4389	20.20	1965	1974	1950	2550	1376	1965	1961.85	1.61	110	1985	1975	1960	1950	1935	1967	1942	129	585	500	1450	1	1	25831764	506	1.91	0.23	12	0.02	1023.00	8503.00	3045	20240216	-35.70	1802	20241209	8.66	2005	-2.34	20250109	1815	7.88	20250102	3045	-35.70	20240219	1802	8.66	20241209	1.41	N	088910	500	129 억	416371	N	N	N	N
64	20250219	100713	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1966	1	2	0.05	3512898	1790	8.24	1965	1974	1950	2550	1376	1965	1962.51	1.61	-129	1985	1975	1960	1950	1935	1967	1942	129	585	500	1450	1	1	25831764	508	1.92	0.23	12	0.01	1023.00	8503.00	3045	20240216	-35.44	1802	20241209	9.10	2005	-1.95	20250109	1815	8.32	20250102	3045	-35.44	20240219	1802	9.10	20241209	1.41	N	088910	500	129 억	416371	N	N	N	N
65	20250219	090715	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1974	9	2	0.46	604073	307	1.41	1965	1974	1965	2550	1376	1965	1967.66	1.61	-117	1985	1975	1960	1950	1935	1967	1942	129	585	500	1450	1	1	25831764	510	1.93	0.23	12	0.00	1023.00	8503.00	3045	20240216	-35.17	1802	20241209	9.54	2005	-1.55	20250109	1815	8.76	20250102	3045	-35.17	20240219	1802	9.54	20241209	1.41	N	088910	500	129 억	416371	N	N	N	N
66	20250218	160712	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1965	3	2	0.15	42470774	21729	84.81	1968	1970	1945	2550	1374	1962	1954.47	1.61	117	1988	1974	1962	1948	1936	1969	1943	129	588	500	1450	1	1	25831764	508	1.92	0.23	12	0.08	1023.00	8503.00	3045	20240216	-35.47	1802	20241209	9.05	2005	-2.00	20250109	1815	8.26	20250102	3045	-35.47	20240219	1802	9.05	20241209	1.41	N	088910	500	129 억	416254	N	N	N	N
67	20250218	150713	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1964	2	2	0.10	40611894	20783	81.12	1968	1970	1945	2550	1374	1962	1954.09	1.61	778	1988	1974	1962	1948	1936	1969	1943	129	588	500	1450	1	1	25831764	507	1.92	0.23	12	0.08	1023.00	8503.00	3045	20240216	-35.50	1802	20241209	8.99	2005	-2.04	20250109	1815	8.21	20250102	3045	-35.50	20240219	1802	8.99	20241209	1.41	N	088910	500	129 억	416254	N	N	N	N
68	20250218	140714	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1948	-14	5	-0.71	38351354	19632	76.62	1968	1970	1945	2550	1374	1962	1953.51	1.61	876	1988	1974	1962	1948	1936	1969	1943	129	588	500	1450	1	1	25831764	503	1.90	0.23	12	0.08	1023.00	8503.00	3045	20240216	-36.03	1802	20241209	8.10	2005	-2.84	20250109	1815	7.33	20250102	3045	-36.03	20240219	1802	8.10	20241209	1.41	N	088910	500	129 억	416254	N	N	N	N
69	20250218	130711	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1954	-8	5	-0.41	35173868	18006	70.28	1968	1970	1945	2550	1374	1962	1953.45	1.61	805	1988	1974	1962	1948	1936	1969	1943	129	588	500	1450	1	1	25831764	505	1.91	0.23	12	0.07	1023.00	8503.00	3045	20240216	-35.83	1802	20241209	8.44	2005	-2.54	20250109	1815	7.66	20250102	3045	-35.83	20240219	1802	8.44	20241209	1.41	N	088910	500	129 억	416254	N	N	N	N
70	20250218	120713	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1957	-5	5	-0.25	35169960	18004	70.27	1968	1970	1945	2550	1374	1962	1953.45	1.61	805	1988	1974	1962	1948	1936	1969	1943	129	588	500	1450	1	1	25831764	506	1.91	0.23	12	0.07	1023.00	8503.00	3045	20240216	-35.73	1802	20241209	8.60	2005	-2.39	20250109	1815	7.82	20250102	3045	-35.73	20240219	1802	8.60	20241209	1.41	N	088910	500	129 억	416254	N	N	N	N
71	20250218	110711	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1952	-10	5	-0.51	24661715	12610	49.22	1968	1970	1950	2550	1374	1962	1955.73	1.61	581	1988	1974	1962	1948	1936	1969	1943	129	588	500	1450	1	1	25831764	504	1.91	0.23	12	0.05	1023.00	8503.00	3045	20240216	-35.89	1802	20241209	8.32	2005	-2.64	20250109	1815	7.55	20250102	3045	-35.89	20240219	1802	8.32	20241209	1.41	N	088910	500	129 억	416254	N	N	N	N
72	20250218	100711	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1960	-2	5	-0.10	10649168	5431	21.20	1968	1970	1959	2550	1374	1962	1960.81	1.61	-18	1988	1974	1962	1948	1936	1969	1943	129	588	500	1450	1	1	25831764	506	1.92	0.23	12	0.02	1023.00	8503.00	3045	20240216	-35.63	1802	20241209	8.77	2005	-2.24	20250109	1815	7.99	20250102	3045	-35.63	20240219	1802	8.77	20241209	1.41	N	088910	500	129 억	416254	N	N	N	N
73	20250218	090713	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1970	8	2	0.41	584546	297	1.16	1968	1970	1968	2550	1374	1962	1968.17	1.61	-295	1988	1974	1962	1948	1936	1969	1943	129	588	500	1450	1	1	25831764	509	1.93	0.23	12	0.00	1023.00	8503.00	3045	20240216	-35.30	1802	20241209	9.32	2005	-1.75	20250109	1815	8.54	20250102	3045	-35.30	20240219	1802	9.32	20241209	1.41	N	088910	500	129 억	416254	N	N	N	N
74	20250217	160711	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1962	4	2	0.20	50132641	25621	310.97	1976	1976	1950	2545	1371	1958	1956.70	1.61	-613	1971	1964	1959	1952	1947	1968	1956	129	587	500	1440	1	1	25831764	507	1.92	0.23	12	0.10	1023.00	8503.00	3045	20240216	-35.57	1802	20241209	8.88	2005	-2.14	20250109	1815	8.10	20250102	3045	-35.57	20240219	1802	8.88	20241209	1.42	N	088910	500	129 억	416867	N	N	N	N
75	20250217	150710	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1962	4	2	0.20	49007813	25048	304.02	1976	1976	1950	2545	1371	1958	1956.56	1.61	-605	1971	1964	1959	1952	1947	1968	1956	129	587	500	1440	1	1	25831764	507	1.92	0.23	12	0.10	1023.00	8503.00	3045	20240216	-35.57	1802	20241209	8.88	2005	-2.14	20250109	1815	8.10	20250102	3045	-35.57	20240219	1802	8.88	20241209	1.42	N	088910	500	129 억	416867	N	N	N	N
76	20250217	140710	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1953	-5	5	-0.26	47899508	24483	297.16	1976	1976	1950	2545	1371	1958	1956.44	1.61	-605	1971	1964	1959	1952	1947	1968	1956	129	587	500	1440	1	1	25831764	504	1.91	0.23	12	0.09	1023.00	8503.00	3045	20240216	-35.86	1802	20241209	8.38	2005	-2.59	20250109	1815	7.60	20250102	3045	-35.86	20240219	1802	8.38	20241209	1.42	N	088910	500	129 억	416867	N	N	N	N
77	20250217	130712	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1962	4	2	0.20	47661018	24361	295.68	1976	1976	1950	2545	1371	1958	1956.45	1.61	-583	1971	1964	1959	1952	1947	1968	1956	129	587	500	1440	1	1	25831764	507	1.92	0.23	12	0.09	1023.00	8503.00	3045	20240216	-35.57	1802	20241209	8.88	2005	-2.14	20250109	1815	8.10	20250102	3045	-35.57	20240219	1802	8.88	20241209	1.42	N	088910	500	129 억	416867	N	N	N	N
78	20250217	120712	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1974	16	2	0.82	12228462	6210	75.37	1976	1976	1959	2545	1371	1958	1969.16	1.61	-929	1971	1964	1959	1952	1947	1968	1956	129	587	500	1440	1	1	25831764	510	1.93	0.23	12	0.02	1023.00	8503.00	3045	20240216	-35.17	1802	20241209	9.54	2005	-1.55	20250109	1815	8.76	20250102	3045	-35.17	20240219	1802	9.54	20241209	1.42	N	088910	500	129 억	416867	N	N	N	N
79	20250217	110711	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1970	12	2	0.61	7864519	3998	48.53	1976	1976	1959	2545	1371	1958	1967.11	1.61	-113	1971	1964	1959	1952	1947	1968	1956	129	587	500	1440	1	1	25831764	509	1.93	0.23	12	0.02	1023.00	8503.00	3045	20240216	-35.30	1802	20241209	9.32	2005	-1.75	20250109	1815	8.54	20250102	3045	-35.30	20240219	1802	9.32	20241209	1.42	N	088910	500	129 억	416867	N	N	N	N
80	20250217	100708	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1970	12	2	0.61	4539797	2311	28.05	1976	1976	1959	2545	1371	1958	1964.43	1.61	-107	1971	1964	1959	1952	1947	1968	1956	129	587	500	1440	1	1	25831764	509	1.93	0.23	12	0.01	1023.00	8503.00	3045	20240216	-35.30	1802	20241209	9.32	2005	-1.75	20250109	1815	8.54	20250102	3045	-35.30	20240219	1802	9.32	20241209	1.42	N	088910	500	129 억	416867	N	N	N	N
81	20250217	090710	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1959	1	2	0.05	1053149	534	6.48	1976	1976	1959	2545	1371	1958	1972.19	1.61	-84	1971	1964	1959	1952	1947	1968	1956	129	587	500	1440	1	1	25831764	506	1.91	0.23	12	0.00	1023.00	8503.00	3045	20240216	-35.67	1802	20241209	8.71	2005	-2.29	20250109	1815	7.93	20250102	3045	-35.67	20240219	1802	8.71	20241209	1.42	N	088910	500	129 억	416867	N	N	N	N
82	20250214	160707	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1958	1	2	0.05	16175481	8239	72.50	1957	1966	1954	2540	1370	1957	1963.28	1.61	-286	1971	1963	1955	1947	1939	1968	1952	129	583	500	1440	1	1	25831764	506	1.91	0.23	12	0.03	1023.00	8503.00	3045	20240216	-35.70	1802	20241209	8.66	2005	-2.34	20250109	1815	7.88	20250102	3045	-35.70	20240216	1802	8.66	20241209	1.45	N	088910	500	129 억	417153	N	N	N	N
83	20250214	150705	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1958	1	2	0.05	15940521	8119	71.44	1957	1966	1954	2540	1370	1957	1963.36	1.61	-166	1971	1963	1955	1947	1939	1968	1952	129	583	500	1440	1	1	25831764	506	1.91	0.23	12	0.03	1023.00	8503.00	3045	20240216	-35.70	1802	20241209	8.66	2005	-2.34	20250109	1815	7.88	20250102	3045	-35.70	20240216	1802	8.66	20241209	1.45	N	088910	500	129 억	417153	N	N	N	N
84	20250214	140706	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1961	4	2	0.20	14150042	7205	63.40	1957	1966	1954	2540	1370	1957	1963.92	1.61	-166	1971	1963	1955	1947	1939	1968	1952	129	583	500	1440	1	1	25831764	507	1.92	0.23	12	0.03	1023.00	8503.00	3045	20240216	-35.60	1802	20241209	8.82	2005	-2.19	20250109	1815	8.04	20250102	3045	-35.60	20240216	1802	8.82	20241209	1.45	N	088910	500	129 억	417153	N	N	N	N
85	20250214	130709	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1959	2	2	0.10	13076232	6657	58.58	1957	1966	1954	2540	1370	1957	1964.28	1.61	-166	1971	1963	1955	1947	1939	1968	1952	129	583	500	1440	1	1	25831764	506	1.91	0.23	12	0.03	1023.00	8503.00	3045	20240216	-35.67	1802	20241209	8.71	2005	-2.29	20250109	1815	7.93	20250102	3045	-35.67	20240216	1802	8.71	20241209	1.45	N	088910	500	129 억	417153	N	N	N	N
86	20250214	120706	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1966	9	2	0.46	12217890	6219	54.73	1957	1966	1954	2540	1370	1957	1964.61	1.61	-307	1971	1963	1955	1947	1939	1968	1952	129	583	500	1440	1	1	25831764	508	1.92	0.23	12	0.02	1023.00	8503.00	3045	20240216	-35.44	1802	20241209	9.10	2005	-1.95	20250109	1815	8.32	20250102	3045	-35.44	20240216	1802	9.10	20241209	1.45	N	088910	500	129 억	417153	N	N	N	N
87	20250214	110702	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1966	9	2	0.46	11463323	5835	51.35	1957	1966	1954	2540	1370	1957	1964.58	1.61	-314	1971	1963	1955	1947	1939	1968	1952	129	583	500	1440	1	1	25831764	508	1.92	0.23	12	0.02	1023.00	8503.00	3045	20240216	-35.44	1802	20241209	9.10	2005	-1.95	20250109	1815	8.32	20250102	3045	-35.44	20240216	1802	9.10	20241209	1.45	N	088910	500	129 억	417153	N	N	N	N
88	20250214	100704	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1954	-3	5	-0.15	6966927	3546	31.20	1957	1966	1954	2540	1370	1957	1964.73	1.61	-256	1971	1963	1955	1947	1939	1968	1952	129	583	500	1440	1	1	25831764	505	1.91	0.23	12	0.01	1023.00	8503.00	3045	20240216	-35.83	1802	20241209	8.44	2005	-2.54	20250109	1815	7.66	20250102	3045	-35.83	20240216	1802	8.44	20241209	1.45	N	088910	500	129 억	417153	N	N	N	N
89	20250214	090708	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1957	0	3	0.00	260428	133	1.17	1957	1965	1957	2540	1370	1957	1958.11	1.61	-10	1971	1963	1955	1947	1939	1968	1952	129	583	500	1440	1	1	25831764	506	1.91	0.23	12	0.00	1023.00	8503.00	3045	20240216	-35.73	1802	20241209	8.60	2005	-2.39	20250109	1815	7.82	20250102	3045	-35.73	20240216	1802	8.60	20241209	1.45	N	088910	500	129 억	417153	N	N	N	N
90	20250213	160700	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1957	11	2	0.57	22249292	11364	197.29	1950	1963	1947	2525	1363	1946	1957.88	1.62	-104	1965	1955	1945	1935	1925	1950	1930	129	579	500	1440	1	1	25831764	506	1.91	0.23	12	0.04	1023.00	8503.00	3045	20240216	-35.73	1802	20241209	8.60	2005	-2.39	20250109	1815	7.82	20250102	3045	-35.73	20240216	1802	8.60	20241209	1.45	N	088910	500	129 억	417257	N	N	N	N
91	20250213	150700	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1948	2	2	0.10	21958970	11215	194.70	1950	1963	1947	2525	1363	1946	1958.00	1.62	-104	1965	1955	1945	1935	1925	1950	1930	129	579	500	1440	1	1	25831764	503	1.90	0.23	12	0.04	1023.00	8503.00	3045	20240216	-36.03	1802	20241209	8.10	2005	-2.84	20250109	1815	7.33	20250102	3045	-36.03	20240216	1802	8.10	20241209	1.45	N	088910	500	129 억	417257	N	N	N	N
92	20250213	140659	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1957	11	2	0.57	20037874	10229	177.59	1950	1963	1950	2525	1363	1946	1958.93	1.62	-104	1965	1955	1945	1935	1925	1950	1930	129	579	500	1440	1	1	25831764	506	1.91	0.23	12	0.04	1023.00	8503.00	3045	20240216	-35.73	1802	20241209	8.60	2005	-2.39	20250109	1815	7.82	20250102	3045	-35.73	20240216	1802	8.60	20241209	1.45	N	088910	500	129 억	417257	N	N	N	N
93	20250213	130659	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1957	11	2	0.57	19803034	10109	175.50	1950	1963	1950	2525	1363	1946	1958.95	1.62	-104	1965	1955	1945	1935	1925	1950	1930	129	579	500	1440	1	1	25831764	506	1.91	0.23	12	0.04	1023.00	8503.00	3045	20240216	-35.73	1802	20241209	8.60	2005	-2.39	20250109	1815	7.82	20250102	3045	-35.73	20240216	1802	8.60	20241209	1.45	N	088910	500	129 억	417257	N	N	N	N
94	20250213	120700	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1959	13	2	0.67	14375914	7338	127.40	1950	1963	1950	2525	1363	1946	1959.11	1.62	-49	1965	1955	1945	1935	1925	1950	1930	129	579	500	1440	1	1	25831764	506	1.91	0.23	12	0.03	1023.00	8503.00	3045	20240216	-35.67	1802	20241209	8.71	2005	-2.29	20250109	1815	7.93	20250102	3045	-35.67	20240216	1802	8.71	20241209	1.45	N	088910	500	129 억	417257	N	N	N	N
95	20250213	110656	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1958	12	2	0.62	14121368	7208	125.14	1950	1963	1950	2525	1363	1946	1959.12	1.62	-49	1965	1955	1945	1935	1925	1950	1930	129	579	500	1440	1	1	25831764	506	1.91	0.23	12	0.03	1023.00	8503.00	3045	20240216	-35.70	1802	20241209	8.66	2005	-2.34	20250109	1815	7.88	20250102	3045	-35.70	20240216	1802	8.66	20241209	1.45	N	088910	500	129 억	417257	N	N	N	N
96	20250213	100700	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1962	16	2	0.82	6910937	3531	61.30	1950	1962	1950	2525	1363	1946	1957.22	1.62	-49	1965	1955	1945	1935	1925	1950	1930	129	579	500	1440	1	1	25831764	507	1.92	0.23	12	0.01	1023.00	8503.00	3045	20240216	-35.57	1802	20241209	8.88	2005	-2.14	20250109	1815	8.10	20250102	3045	-35.57	20240216	1802	8.88	20241209	1.45	N	088910	500	129 억	417257	N	N	N	N
97	20250213	090656	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1957	11	2	0.57	3007355	1537	26.68	1950	1958	1950	2525	1363	1946	1956.64	1.62	5	1965	1955	1945	1935	1925	1950	1930	129	579	500	1440	1	1	25831764	506	1.91	0.23	12	0.01	1023.00	8503.00	3045	20240216	-35.73	1802	20241209	8.60	2005	-2.39	20250109	1815	7.82	20250102	3045	-35.73	20240216	1802	8.60	20241209	1.45	N	088910	500	129 억	417257	N	N	N	N
98	20250212	160655	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1946	1	2	0.05	11189767	5760	54.73	1950	1955	1935	2525	1362	1945	1942.67	1.62	-604	1961	1952	1941	1932	1921	1947	1927	129	580	500	1430	1	1	25831764	503	1.90	0.23	12	0.02	1023.00	8503.00	3045	20240216	-36.09	1802	20241209	7.99	2005	-2.94	20250109	1815	7.22	20250102	3045	-36.09	20240216	1802	7.99	20241209	1.45	N	088910	500	129 억	417861	N	N	N	N
99	20250212	150655	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1947	2	2	0.10	11098305	5713	54.28	1950	1955	1935	2525	1362	1945	1942.64	1.62	-567	1961	1952	1941	1932	1921	1947	1927	129	580	500	1430	1	1	25831764	503	1.90	0.23	12	0.02	1023.00	8503.00	3045	20240216	-36.06	1802	20241209	8.05	2005	-2.89	20250109	1815	7.27	20250102	3045	-36.06	20240216	1802	8.05	20241209	1.45	N	088910	500	129 억	417861	N	N	N	N
100	20250212	140655	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1952	7	2	0.36	10462833	5387	51.18	1950	1955	1935	2525	1362	1945	1942.24	1.62	-351	1961	1952	1941	1932	1921	1947	1927	129	580	500	1430	1	1	25831764	504	1.91	0.23	12	0.02	1023.00	8503.00	3045	20240216	-35.89	1802	20241209	8.32	2005	-2.64	20250109	1815	7.55	20250102	3045	-35.89	20240216	1802	8.32	20241209	1.45	N	088910	500	129 억	417861	N	N	N	N
101	20250212	130657	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1942	-3	5	-0.15	8251446	4246	40.34	1950	1955	1935	2525	1362	1945	1943.35	1.62	-373	1961	1952	1941	1932	1921	1947	1927	129	580	500	1430	1	1	25831764	502	1.90	0.23	12	0.02	1023.00	8503.00	3045	20240216	-36.22	1802	20241209	7.77	2005	-3.14	20250109	1815	7.00	20250102	3045	-36.22	20240216	1802	7.77	20241209	1.45	N	088910	500	129 억	417861	N	N	N	N
102	20250212	120655	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1945	0	3	0.00	6914338	3560	33.82	1950	1951	1935	2525	1362	1945	1942.23	1.62	-283	1961	1952	1941	1932	1921	1947	1927	129	580	500	1430	1	1	25831764	502	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.12	1802	20241209	7.94	2005	-2.99	20250109	1815	7.16	20250102	3045	-36.12	20240216	1802	7.94	20241209	1.45	N	088910	500	129 억	417861	N	N	N	N
103	20250212	110653	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1944	-1	5	-0.05	6330868	3260	30.97	1950	1951	1935	2525	1362	1945	1941.98	1.62	-253	1961	1952	1941	1932	1921	1947	1927	129	580	500	1430	1	1	25831764	502	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.16	1802	20241209	7.88	2005	-3.04	20250109	1815	7.11	20250102	3045	-36.16	20240216	1802	7.88	20241209	1.45	N	088910	500	129 억	417861	N	N	N	N
104	20250212	100652	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1935	-10	5	-0.51	642454	331	3.14	1950	1951	1935	2525	1362	1945	1940.95	1.62	-132	1961	1952	1941	1932	1921	1947	1927	129	580	500	1430	1	1	25831764	500	1.89	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.45	1802	20241209	7.38	2005	-3.49	20250109	1815	6.61	20250102	3045	-36.45	20240216	1802	7.38	20241209	1.45	N	088910	500	129 억	417861	N	N	N	N
105	20250212	090658	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1945	0	3	0.00	118952	61	0.58	1950	1951	1945	2525	1362	1945	1950.03	1.62	-1	1961	1952	1941	1932	1921	1947	1927	129	580	500	1430	1	1	25831764	502	1.90	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.12	1802	20241209	7.94	2005	-2.99	20250109	1815	7.16	20250102	3045	-36.12	20240216	1802	7.94	20241209	1.45	N	088910	500	129 억	417861	N	N	N	N
106	20250211	160656	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1945	5	2	0.26	20436183	10525	404.03	1950	1950	1930	2520	1358	1940	1941.68	1.62	-650	1954	1947	1939	1932	1924	1950	1935	129	580	500	1430	1	1	25831764	502	1.90	0.23	12	0.04	1023.00	8503.00	3045	20240216	-36.12	1802	20241209	7.94	2005	-2.99	20250109	1815	7.16	20250102	3045	-36.12	20240216	1802	7.94	20241209	1.45	N	088910	500	129 억	418511	N	N	N	N
107	20250211	150656	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1934	-6	5	-0.31	17883172	9209	353.51	1950	1950	1930	2520	1358	1940	1941.92	1.62	-609	1954	1947	1939	1932	1924	1950	1935	129	580	500	1430	1	1	25831764	500	1.89	0.23	12	0.04	1023.00	8503.00	3045	20240216	-36.49	1802	20241209	7.33	2005	-3.54	20250109	1815	6.56	20250102	3045	-36.49	20240216	1802	7.33	20241209	1.45	N	088910	500	129 억	418511	N	N	N	N
108	20250211	140657	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1933	-7	5	-0.36	15173870	7809	299.77	1950	1950	1930	2520	1358	1940	1943.13	1.62	-558	1954	1947	1939	1932	1924	1950	1935	129	580	500	1430	1	1	25831764	499	1.89	0.23	12	0.03	1023.00	8503.00	3045	20240216	-36.52	1802	20241209	7.27	2005	-3.59	20250109	1815	6.50	20250102	3045	-36.52	20240216	1802	7.27	20241209	1.45	N	088910	500	129 억	418511	N	N	N	N
109	20250211	130655	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1930	-10	5	-0.52	13152133	6762	259.58	1950	1950	1930	2520	1358	1940	1945.01	1.62	-554	1954	1947	1939	1932	1924	1950	1935	129	580	500	1430	1	1	25831764	499	1.89	0.23	12	0.03	1023.00	8503.00	3045	20240216	-36.62	1802	20241209	7.10	2005	-3.74	20250109	1815	6.34	20250102	3045	-36.62	20240216	1802	7.10	20241209	1.45	N	088910	500	129 억	418511	N	N	N	N
110	20250211	120654	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1937	-3	5	-0.15	12174332	6257	240.19	1950	1950	1937	2520	1358	1940	1945.71	1.62	-550	1954	1947	1939	1932	1924	1950	1935	129	580	500	1430	1	1	25831764	500	1.89	0.23	12	0.02	1023.00	8503.00	3045	20240216	-36.39	1802	20241209	7.49	2005	-3.39	20250109	1815	6.72	20250102	3045	-36.39	20240216	1802	7.49	20241209	1.45	N	088910	500	129 억	418511	N	N	N	N
111	20250211	110656	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1940	0	3	0.00	11123805	5715	219.39	1950	1950	1940	2520	1358	1940	1946.42	1.62	-561	1954	1947	1939	1932	1924	1950	1935	129	580	500	1430	1	1	25831764	501	1.90	0.23	12	0.02	1023.00	8503.00	3045	20240216	-36.29	1802	20241209	7.66	2005	-3.24	20250109	1815	6.89	20250102	3045	-36.29	20240216	1802	7.66	20241209	1.45	N	088910	500	129 억	418511	N	N	N	N
112	20250211	100657	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1948	8	2	0.41	116819	60	2.30	1950	1950	1940	2520	1358	1940	1946.98	1.62	-47	1954	1947	1939	1932	1924	1950	1935	129	580	500	1430	1	1	25831764	503	1.90	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.03	1802	20241209	8.10	2005	-2.84	20250109	1815	7.33	20250102	3045	-36.03	20240216	1802	8.10	20241209	1.45	N	088910	500	129 억	418511	N	N	N	N
113	20250211	090658	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1950	10	2	0.52	3900	2	0.08	1950	1950	1950	2520	1358	1940	1950.00	1.62	0	1954	1947	1939	1932	1924	1950	1935	129	580	500	1430	1	1	25831764	504	1.91	0.23	12	0.00	1023.00	8503.00	3045	20240216	-35.96	1802	20241209	8.21	2005	-2.74	20250109	1815	7.44	20250102	3045	-35.96	20240216	1802	8.21	20241209	1.45	N	088910	500	129 억	418511	N	N	N	N
114	20250210	160652	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1940	-7	5	-0.36	5043951	2605	71.35	1936	1946	1931	2530	1363	1947	1936.26	1.62	-730	1954	1950	1944	1940	1934	1952	1942	129	583	500	1440	1	1	25831764	501	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.29	1802	20241209	7.66	2005	-3.24	20250109	1815	6.89	20250102	3045	-36.29	20240216	1802	7.66	20241209	1.46	N	088910	500	129 억	419241	N	N	N	N
115	20250210	150651	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1938	-9	5	-0.46	3950423	2041	55.90	1936	1946	1931	2530	1363	1947	1935.53	1.62	-455	1954	1950	1944	1940	1934	1952	1942	129	583	500	1440	1	1	25831764	501	1.89	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.35	1802	20241209	7.55	2005	-3.34	20250109	1815	6.78	20250102	3045	-36.35	20240216	1802	7.55	20241209	1.46	N	088910	500	129 억	419241	N	N	N	N
116	20250210	140651	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1934	-13	5	-0.67	2730800	1411	38.65	1936	1946	1931	2530	1363	1947	1935.36	1.62	-275	1954	1950	1944	1940	1934	1952	1942	129	583	500	1440	1	1	25831764	500	1.89	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.49	1802	20241209	7.33	2005	-3.54	20250109	1815	6.56	20250102	3045	-36.49	20240216	1802	7.33	20241209	1.46	N	088910	500	129 억	419241	N	N	N	N
117	20250210	130653	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1935	-12	5	-0.62	2521910	1303	35.69	1936	1946	1931	2530	1363	1947	1935.46	1.62	-170	1954	1950	1944	1940	1934	1952	1942	129	583	500	1440	1	1	25831764	500	1.89	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.45	1802	20241209	7.38	2005	-3.49	20250109	1815	6.61	20250102	3045	-36.45	20240216	1802	7.38	20241209	1.46	N	088910	500	129 억	419241	N	N	N	N
118	20250210	120649	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1935	-12	5	-0.62	2322605	1200	32.87	1936	1946	1931	2530	1363	1947	1935.50	1.62	-167	1954	1950	1944	1940	1934	1952	1942	129	583	500	1440	1	1	25831764	500	1.89	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.45	1802	20241209	7.38	2005	-3.49	20250109	1815	6.61	20250102	3045	-36.45	20240216	1802	7.38	20241209	1.46	N	088910	500	129 억	419241	N	N	N	N
119	20250210	110647	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1933	-14	5	-0.72	1442188	745	20.41	1936	1946	1931	2530	1363	1947	1935.82	1.62	-156	1954	1950	1944	1940	1934	1952	1942	129	583	500	1440	1	1	25831764	499	1.89	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.52	1802	20241209	7.27	2005	-3.59	20250109	1815	6.50	20250102	3045	-36.52	20240216	1802	7.27	20241209	1.46	N	088910	500	129 억	419241	N	N	N	N
120	20250210	100648	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1945	-2	5	-0.10	300776	155	4.25	1936	1946	1931	2530	1363	1947	1940.49	1.62	-96	1954	1950	1944	1940	1934	1952	1942	129	583	500	1440	1	1	25831764	502	1.90	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.12	1802	20241209	7.94	2005	-2.99	20250109	1815	7.16	20250102	3045	-36.12	20240216	1802	7.94	20241209	1.46	N	088910	500	129 억	419241	N	N	N	N
121	20250210	090644	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1931	-16	5	-0.82	58030	30	0.82	1936	1936	1931	2530	1363	1947	1934.33	1.62	-21	1954	1950	1944	1940	1934	1952	1942	129	583	500	1440	1	1	25831764	499	1.89	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.58	1802	20241209	7.16	2005	-3.69	20250109	1815	6.39	20250102	3045	-36.58	20240216	1802	7.16	20241209	1.46	N	088910	500	129 억	419241	N	N	N	N
122	20250207	160640	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1947	-3	5	-0.15	7104186	3651	72.93	1946	1948	1938	2535	1365	1950	1945.82	1.62	-288	1959	1954	1945	1940	1931	1957	1943	129	585	500	1440	1	1	25831764	503	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.06	1802	20241209	8.05	2005	-2.89	20250109	1815	7.27	20250102	3045	-36.06	20240216	1802	8.05	20241209	1.50	N	088910	500	129 억	419514	N	N	N	N
123	20250207	150642	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1942	-8	5	-0.41	6808242	3499	69.90	1946	1948	1938	2535	1365	1950	1945.77	1.62	-244	1959	1954	1945	1940	1931	1957	1943	129	585	500	1440	1	1	25831764	502	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.22	1802	20241209	7.77	2005	-3.14	20250109	1815	7.00	20250102	3045	-36.22	20240216	1802	7.77	20241209	1.50	N	088910	500	129 억	419514	N	N	N	N
124	20250207	140641	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1942	-8	5	-0.41	6808242	3499	69.90	1946	1948	1938	2535	1365	1950	1945.77	1.62	-244	1959	1954	1945	1940	1931	1957	1943	129	585	500	1440	1	1	25831764	502	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.22	1802	20241209	7.77	2005	-3.14	20250109	1815	7.00	20250102	3045	-36.22	20240216	1802	7.77	20241209	1.50	N	088910	500	129 억	419514	N	N	N	N
125	20250207	130639	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1942	-8	5	-0.41	6707258	3447	68.86	1946	1948	1938	2535	1365	1950	1945.82	1.62	-242	1959	1954	1945	1940	1931	1957	1943	129	585	500	1440	1	1	25831764	502	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.22	1802	20241209	7.77	2005	-3.14	20250109	1815	7.00	20250102	3045	-36.22	20240216	1802	7.77	20241209	1.50	N	088910	500	129 억	419514	N	N	N	N
126	20250207	120640	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1940	-10	5	-0.51	6334314	3255	65.02	1946	1948	1938	2535	1365	1950	1946.03	1.62	-232	1959	1954	1945	1940	1931	1957	1943	129	585	500	1440	1	1	25831764	501	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.29	1802	20241209	7.66	2005	-3.24	20250109	1815	6.89	20250102	3045	-36.29	20240216	1802	7.66	20241209	1.50	N	088910	500	129 억	419514	N	N	N	N
127	20250207	110638	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1938	-12	5	-0.62	6157774	3164	63.20	1946	1948	1938	2535	1365	1950	1946.20	1.62	-232	1959	1954	1945	1940	1931	1957	1943	129	585	500	1440	1	1	25831764	501	1.89	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.35	1802	20241209	7.55	2005	-3.34	20250109	1815	6.78	20250102	3045	-36.35	20240216	1802	7.55	20241209	1.50	N	088910	500	129 억	419514	N	N	N	N
128	20250207	100639	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1947	-3	5	-0.15	5242633	2693	53.80	1946	1948	1946	2535	1365	1950	1946.76	1.62	-372	1959	1954	1945	1940	1931	1957	1943	129	585	500	1440	1	1	25831764	503	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.06	1802	20241209	8.05	2005	-2.89	20250109	1815	7.27	20250102	3045	-36.06	20240216	1802	8.05	20241209	1.50	N	088910	500	129 억	419514	N	N	N	N
129	20250207	090643	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1946	-4	5	-0.21	1052786	541	10.81	1946	1946	1946	2535	1365	1950	1946.00	1.62	-441	1959	1954	1945	1940	1931	1957	1943	129	585	500	1440	1	1	25831764	503	1.90	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.09	1802	20241209	7.99	2005	-2.94	20250109	1815	7.22	20250102	3045	-36.09	20240216	1802	7.99	20241209	1.50	N	088910	500	129 억	419514	N	N	N	N
130	20250206	160624	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1950	13	2	0.67	9709750	5006	39.14	1938	1950	1936	2515	1356	1937	1939.56	1.62	32	1951	1943	1929	1921	1907	1948	1926	129	578	500	1430	1	1	25831764	504	1.91	0.23	12	0.02	1023.00	8503.00	3045	20240216	-35.96	1802	20241209	8.21	2005	-2.74	20250109	1815	7.44	20250102	3045	-35.96	20240216	1802	8.21	20241209	1.51	N	088910	500	129 억	419482	N	N	N	N
131	20250206	150627	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1941	4	2	0.21	8841061	4560	35.66	1938	1946	1936	2515	1356	1937	1938.83	1.62	32	1951	1943	1929	1921	1907	1948	1926	129	578	500	1430	1	1	25831764	501	1.90	0.23	12	0.02	1023.00	8503.00	3045	20240216	-36.26	1802	20241209	7.71	2005	-3.19	20250109	1815	6.94	20250102	3045	-36.26	20240216	1802	7.71	20241209	1.51	N	088910	500	129 억	419482	N	N	N	N
132	20250206	140628	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1942	5	2	0.26	8670132	4472	34.97	1938	1942	1936	2515	1356	1937	1938.76	1.62	32	1951	1943	1929	1921	1907	1948	1926	129	578	500	1430	1	1	25831764	502	1.90	0.23	12	0.02	1023.00	8503.00	3045	20240216	-36.22	1802	20241209	7.77	2005	-3.14	20250109	1815	7.00	20250102	3045	-36.22	20240216	1802	7.77	20241209	1.51	N	088910	500	129 억	419482	N	N	N	N
133	20250206	130626	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1940	3	2	0.15	7345103	3789	29.63	1938	1940	1936	2515	1356	1937	1938.53	1.62	32	1951	1943	1929	1921	1907	1948	1926	129	578	500	1430	1	1	25831764	501	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.29	1802	20241209	7.66	2005	-3.24	20250109	1815	6.89	20250102	3045	-36.29	20240216	1802	7.66	20241209	1.51	N	088910	500	129 억	419482	N	N	N	N
134	20250206	120623	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1937	0	3	0.00	6305788	3253	25.44	1938	1940	1936	2515	1356	1937	1938.45	1.62	30	1951	1943	1929	1921	1907	1948	1926	129	578	500	1430	1	1	25831764	500	1.89	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.39	1802	20241209	7.49	2005	-3.39	20250109	1815	6.72	20250102	3045	-36.39	20240216	1802	7.49	20241209	1.51	N	088910	500	129 억	419482	N	N	N	N
135	20250206	110618	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1940	3	2	0.15	3613665	1864	14.58	1938	1940	1936	2515	1356	1937	1938.66	1.62	-13	1951	1943	1929	1921	1907	1948	1926	129	578	500	1430	1	1	25831764	501	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.29	1802	20241209	7.66	2005	-3.24	20250109	1815	6.89	20250102	3045	-36.29	20240216	1802	7.66	20241209	1.51	N	088910	500	129 억	419482	N	N	N	N
136	20250206	100620	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1937	0	3	0.00	3201083	1651	12.91	1938	1940	1937	2515	1356	1937	1938.88	1.62	-13	1951	1943	1929	1921	1907	1948	1926	129	578	500	1430	1	1	25831764	500	1.89	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.39	1802	20241209	7.49	2005	-3.39	20250109	1815	6.72	20250102	3045	-36.39	20240216	1802	7.49	20241209	1.51	N	088910	500	129 억	419482	N	N	N	N
137	20250206	090627	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1938	1	2	0.05	7752	4	0.03	1938	1938	1938	2515	1356	1937	1938.00	1.62	0	1951	1943	1929	1921	1907	1948	1926	129	578	500	1430	1	1	25831764	501	1.89	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.35	1802	20241209	7.55	2005	-3.34	20250109	1815	6.78	20250102	3045	-36.35	20240216	1802	7.55	20241209	1.51	N	088910	500	129 억	419482	N	N	N	N
138	20250205	160617	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1937	3	2	0.16	24672358	12789	77.52	1934	1937	1915	2510	1354	1934	1929.19	1.63	-1177	1963	1948	1919	1904	1875	1956	1912	129	576	500	1430	1	1	25831764	500	1.89	0.23	12	0.05	1023.00	8503.00	3045	20240216	-36.39	1802	20241209	7.49	2005	-3.39	20250109	1815	6.72	20250102	3045	-36.39	20240216	1802	7.49	20241209	1.51	N	088910	500	129 억	420659	N	N	N	N
139	20250205	150620	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1935	1	2	0.05	24033677	12459	75.52	1934	1935	1915	2510	1354	1934	1929.02	1.63	-1138	1963	1948	1919	1904	1875	1956	1912	129	576	500	1430	1	1	25831764	500	1.89	0.23	12	0.05	1023.00	8503.00	3045	20240216	-36.45	1802	20241209	7.38	2005	-3.49	20250109	1815	6.61	20250102	3045	-36.45	20240216	1802	7.38	20241209	1.51	N	088910	500	129 억	420659	N	N	N	N
140	20250205	140620	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1931	-3	5	-0.16	13953646	7241	43.89	1934	1934	1915	2510	1354	1934	1927.03	1.63	-737	1963	1948	1919	1904	1875	1956	1912	129	576	500	1430	1	1	25831764	499	1.89	0.23	12	0.03	1023.00	8503.00	3045	20240216	-36.58	1802	20241209	7.16	2005	-3.69	20250109	1815	6.39	20250102	3045	-36.58	20240216	1802	7.16	20241209	1.51	N	088910	500	129 억	420659	N	N	N	N
141	20250205	130619	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1916	-18	5	-0.93	12964974	6729	40.79	1934	1934	1915	2510	1354	1934	1926.73	1.63	-449	1963	1948	1919	1904	1875	1956	1912	129	576	500	1430	1	1	25831764	495	1.87	0.23	12	0.03	1023.00	8503.00	3045	20240216	-37.08	1802	20241209	6.33	2005	-4.44	20250109	1815	5.56	20250102	3045	-37.08	20240216	1802	6.33	20241209	1.51	N	088910	500	129 억	420659	N	N	N	N
142	20250205	120620	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1921	-13	5	-0.67	11470828	5950	36.06	1934	1934	1915	2510	1354	1934	1927.87	1.63	-440	1963	1948	1919	1904	1875	1956	1912	129	576	500	1430	1	1	25831764	496	1.88	0.23	12	0.02	1023.00	8503.00	3045	20240216	-36.91	1802	20241209	6.60	2005	-4.19	20250109	1815	5.84	20250102	3045	-36.91	20240216	1802	6.60	20241209	1.51	N	088910	500	129 억	420659	N	N	N	N
143	20250205	110620	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1932	-2	5	-0.10	9886174	5125	31.06	1934	1934	1919	2510	1354	1934	1929.01	1.63	-514	1963	1948	1919	1904	1875	1956	1912	129	576	500	1430	1	1	25831764	499	1.89	0.23	12	0.02	1023.00	8503.00	3045	20240216	-36.55	1802	20241209	7.21	2005	-3.64	20250109	1815	6.45	20250102	3045	-36.55	20240216	1802	7.21	20241209	1.51	N	088910	500	129 억	420659	N	N	N	N
144	20250205	100625	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1932	-2	5	-0.10	655697	341	2.07	1934	1934	1919	2510	1354	1934	1922.87	1.63	-17	1963	1948	1919	1904	1875	1956	1912	129	576	500	1430	1	1	25831764	499	1.89	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.55	1802	20241209	7.21	2005	-3.64	20250109	1815	6.45	20250102	3045	-36.55	20240216	1802	7.21	20241209	1.51	N	088910	500	129 억	420659	N	N	N	N
145	20250205	090629	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1926	-8	5	-0.41	141117	73	0.44	1934	1934	1926	2510	1354	1934	1933.11	1.63	-17	1963	1948	1919	1904	1875	1956	1912	129	576	500	1430	1	1	25831764	498	1.88	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.75	1802	20241209	6.88	2005	-3.94	20250109	1815	6.12	20250102	3045	-36.75	20240216	1802	6.88	20241209	1.51	N	088910	500	129 억	420659	N	N	N	N
146	20250204	160608	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1934	44	2	2.33	31285702	16495	66.63	1890	1934	1890	2455	1323	1890	1896.76	1.63	-166	1955	1922	1902	1869	1849	1912	1859	129	565	500	1390	1	1	25831764	500	1.89	0.23	12	0.06	1023.00	8503.00	3045	20240216	-36.49	1802	20241209	7.33	2005	-3.54	20250109	1815	6.56	20250102	3045	-36.49	20240216	1802	7.33	20241209	1.53	N	088910	500	129 억	420804	N	N	N	N
147	20250204	150615	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1903	13	2	0.69	30022940	15833	63.96	1890	1904	1890	2455	1323	1890	1896.31	1.63	-178	1955	1922	1902	1869	1849	1912	1859	129	565	500	1390	1	1	25831764	492	1.86	0.22	12	0.06	1023.00	8503.00	3045	20240216	-37.50	1802	20241209	5.60	2005	-5.09	20250109	1815	4.85	20250102	3045	-37.50	20240216	1802	5.60	20241209	1.53	N	088910	500	129 억	420804	N	N	N	N
148	20250204	140613	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1902	12	2	0.63	26556007	14010	56.59	1890	1904	1890	2455	1323	1890	1895.58	1.63	0	1955	1922	1902	1869	1849	1912	1859	129	565	500	1390	1	1	25831764	491	1.86	0.22	12	0.05	1023.00	8503.00	3045	20240216	-37.54	1802	20241209	5.55	2005	-5.14	20250109	1815	4.79	20250102	3045	-37.54	20240216	1802	5.55	20241209	1.53	N	088910	500	129 억	420804	N	N	N	N
149	20250204	130614	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1902	12	2	0.63	24816429	13095	52.90	1890	1902	1890	2455	1323	1890	1895.19	1.63	37	1955	1922	1902	1869	1849	1912	1859	129	565	500	1390	1	1	25831764	491	1.86	0.22	12	0.05	1023.00	8503.00	3045	20240216	-37.54	1802	20241209	5.55	2005	-5.14	20250109	1815	4.79	20250102	3045	-37.54	20240216	1802	5.55	20241209	1.53	N	088910	500	129 억	420804	N	N	N	N
150	20250204	120619	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1900	10	2	0.53	24504665	12931	52.24	1890	1900	1890	2455	1323	1890	1895.11	1.63	25	1955	1922	1902	1869	1849	1912	1859	129	565	500	1390	1	1	25831764	491	1.86	0.22	12	0.05	1023.00	8503.00	3045	20240216	-37.60	1802	20241209	5.44	2005	-5.24	20250109	1815	4.68	20250102	3045	-37.60	20240216	1802	5.44	20241209	1.53	N	088910	500	129 억	420804	N	N	N	N
151	20250204	110606	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1895	5	2	0.26	15508411	8183	33.06	1890	1897	1890	2455	1323	1890	1895.33	1.63	38	1955	1922	1902	1869	1849	1912	1859	129	565	500	1390	1	1	25831764	490	1.85	0.22	12	0.03	1023.00	8503.00	3045	20240216	-37.77	1802	20241209	5.16	2005	-5.49	20250109	1815	4.41	20250102	3045	-37.77	20240216	1802	5.16	20241209	1.53	N	088910	500	129 억	420804	N	N	N	N
152	20250204	100612	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1896	6	2	0.32	9600726	5067	20.47	1890	1897	1890	2455	1323	1890	1894.95	1.63	37	1955	1922	1902	1869	1849	1912	1859	129	565	500	1390	1	1	25831764	490	1.85	0.22	12	0.02	1023.00	8503.00	3045	20240216	-37.73	1802	20241209	5.22	2005	-5.44	20250109	1815	4.46	20250102	3045	-37.73	20240216	1802	5.22	20241209	1.53	N	088910	500	129 억	420804	N	N	N	N
153	20250204	090612	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1890	0	3	0.00	523530	277	1.12	1890	1890	1890	2455	1323	1890	1890.00	1.63	-1	1955	1922	1902	1869	1849	1912	1859	129	565	500	1390	1	1	25831764	488	1.85	0.22	12	0.00	1023.00	8503.00	3045	20240216	-37.93	1802	20241209	4.88	2005	-5.74	20250109	1815	4.13	20250102	3045	-37.93	20240216	1802	4.88	20241209	1.53	N	088910	500	129 억	420804	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History