KissMeData/277410/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

63 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	161148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1283	-11	5	-0.85	53296166	41565	245.55	1297	1297	1276	1682	906	1294	1282.23	0.31	-2242	1307	1300	1293	1286	1279	1297	1283	38	388	100	870	1	1	38356789	492	9.87	0.75	12	0.11	130.00	1713.00	2060	20240425	-37.72	1132	20241210	13.34	1447	-11.33	20250217	1233	4.06	20250217	2060	-37.72	20240425	1132	13.34	20241210	1.65	N	277410	100	38 억	118246	N	N	N	N
3	20250228	151153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1280	-14	5	-1.08	50424812	39327	232.33	1297	1297	1276	1682	906	1294	1282.19	0.31	-1706	1307	1300	1293	1286	1279	1297	1283	38	388	100	870	1	1	38356789	491	9.85	0.75	12	0.10	130.00	1713.00	2060	20240425	-37.86	1132	20241210	13.07	1447	-11.54	20250217	1233	3.81	20250217	2060	-37.86	20240425	1132	13.07	20241210	1.65	N	277410	100	38 억	118246	N	N	N	N
4	20250228	141154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1288	-6	5	-0.46	49832937	38865	229.60	1297	1297	1276	1682	906	1294	1282.21	0.31	-1680	1307	1300	1293	1286	1279	1297	1283	38	388	100	870	1	1	38356789	494	9.91	0.75	12	0.10	130.00	1713.00	2060	20240425	-37.48	1132	20241210	13.78	1447	-10.99	20250217	1233	4.46	20250217	2060	-37.48	20240425	1132	13.78	20241210	1.65	N	277410	100	38 억	118246	N	N	N	N
5	20250228	131147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1278	-16	5	-1.24	45669126	35610	210.37	1297	1297	1276	1682	906	1294	1282.48	0.31	-1902	1307	1300	1293	1286	1279	1297	1283	38	388	100	870	1	1	38356789	490	9.83	0.75	12	0.09	130.00	1713.00	2060	20240425	-37.96	1132	20241210	12.90	1447	-11.68	20250217	1233	3.65	20250217	2060	-37.96	20240425	1132	12.90	20241210	1.65	N	277410	100	38 억	118246	N	N	N	N
6	20250228	121142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1279	-15	5	-1.16	36905871	28752	169.86	1297	1297	1278	1682	906	1294	1283.59	0.31	-1424	1307	1300	1293	1286	1279	1297	1283	38	388	100	870	1	1	38356789	491	9.84	0.75	12	0.07	130.00	1713.00	2060	20240425	-37.91	1132	20241210	12.99	1447	-11.61	20250217	1233	3.73	20250217	2060	-37.91	20240425	1132	12.99	20241210	1.65	N	277410	100	38 억	118246	N	N	N	N
7	20250228	111145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1283	-11	5	-0.85	32943882	25659	151.59	1297	1297	1278	1682	906	1294	1283.91	0.31	-1586	1307	1300	1293	1286	1279	1297	1283	38	388	100	870	1	1	38356789	492	9.87	0.75	12	0.07	130.00	1713.00	2060	20240425	-37.72	1132	20241210	13.34	1447	-11.33	20250217	1233	4.06	20250217	2060	-37.72	20240425	1132	13.34	20241210	1.65	N	277410	100	38 억	118246	N	N	N	N
8	20250228	101144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1281	-13	5	-1.00	18566791	14447	85.35	1297	1297	1278	1682	906	1294	1285.17	0.31	-589	1307	1300	1293	1286	1279	1297	1283	38	388	100	870	1	1	38356789	491	9.85	0.75	12	0.04	130.00	1713.00	2060	20240425	-37.82	1132	20241210	13.16	1447	-11.47	20250217	1233	3.89	20250217	2060	-37.82	20240425	1132	13.16	20241210	1.65	N	277410	100	38 억	118246	N	N	N	N
9	20250228	091148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1285	-9	5	-0.70	6088434	4727	27.93	1297	1297	1285	1682	906	1294	1288.01	0.31	-634	1307	1300	1293	1286	1279	1297	1283	38	388	100	870	1	1	38356789	493	9.88	0.75	12	0.01	130.00	1713.00	2060	20240425	-37.62	1132	20241210	13.52	1447	-11.20	20250217	1233	4.22	20250217	2060	-37.62	20240425	1132	13.52	20241210	1.65	N	277410	100	38 억	118246	N	N	N	N
10	20250227	161134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1294	-1	5	-0.08	21798906	16897	46.65	1300	1300	1286	1683	907	1295	1290.11	0.31	715	1308	1301	1292	1285	1276	1305	1289	38	388	100	880	1	1	38356789	496	9.95	0.76	12	0.04	130.00	1713.00	2060	20240425	-37.18	1132	20241210	14.31	1447	-10.57	20250217	1233	4.95	20250217	2060	-37.18	20240425	1132	14.31	20241210	1.65	N	277410	100	38 억	117371	N	N	N	N
11	20250227	151136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1292	-3	5	-0.23	20580492	15955	44.05	1300	1300	1286	1683	907	1295	1289.91	0.31	1185	1308	1301	1292	1285	1276	1305	1289	38	388	100	880	1	1	38356789	496	9.94	0.75	12	0.04	130.00	1713.00	2060	20240425	-37.28	1132	20241210	14.13	1447	-10.71	20250217	1233	4.79	20250217	2060	-37.28	20240425	1132	14.13	20241210	1.65	N	277410	100	38 억	117371	N	N	N	N
12	20250227	141137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1294	-1	5	-0.08	20411004	15824	43.68	1300	1300	1286	1683	907	1295	1289.88	0.31	1312	1308	1301	1292	1285	1276	1305	1289	38	388	100	880	1	1	38356789	496	9.95	0.76	12	0.04	130.00	1713.00	2060	20240425	-37.18	1132	20241210	14.31	1447	-10.57	20250217	1233	4.95	20250217	2060	-37.18	20240425	1132	14.31	20241210	1.65	N	277410	100	38 억	117371	N	N	N	N
13	20250227	131135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1287	-8	5	-0.62	16629694	12886	35.57	1300	1300	1287	1683	907	1295	1290.52	0.31	1311	1308	1301	1292	1285	1276	1305	1289	38	388	100	880	1	1	38356789	494	9.90	0.75	12	0.03	130.00	1713.00	2060	20240425	-37.52	1132	20241210	13.69	1447	-11.06	20250217	1233	4.38	20250217	2060	-37.52	20240425	1132	13.69	20241210	1.65	N	277410	100	38 억	117371	N	N	N	N
14	20250227	121132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1298	3	2	0.23	12923299	10008	27.63	1300	1300	1287	1683	907	1295	1291.30	0.31	948	1308	1301	1292	1285	1276	1305	1289	38	388	100	880	1	1	38356789	498	9.98	0.76	12	0.03	130.00	1713.00	2060	20240425	-36.99	1132	20241210	14.66	1447	-10.30	20250217	1233	5.27	20250217	2060	-36.99	20240425	1132	14.66	20241210	1.65	N	277410	100	38 억	117371	N	N	N	N
15	20250227	111142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1293	-2	5	-0.15	11483660	8890	24.54	1300	1300	1287	1683	907	1295	1291.75	0.31	928	1308	1301	1292	1285	1276	1305	1289	38	388	100	880	1	1	38356789	496	9.95	0.75	12	0.02	130.00	1713.00	2060	20240425	-37.23	1132	20241210	14.22	1447	-10.64	20250217	1233	4.87	20250217	2060	-37.23	20240425	1132	14.22	20241210	1.65	N	277410	100	38 억	117371	N	N	N	N
16	20250227	101211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1297	2	2	0.15	4950205	3825	10.56	1300	1300	1287	1683	907	1295	1294.17	0.31	370	1308	1301	1292	1285	1276	1305	1289	38	388	100	880	1	1	38356789	497	9.98	0.76	12	0.01	130.00	1713.00	2060	20240425	-37.04	1132	20241210	14.58	1447	-10.37	20250217	1233	5.19	20250217	2060	-37.04	20240425	1132	14.58	20241210	1.65	N	277410	100	38 억	117371	N	N	N	N
17	20250227	091225	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1296	1	2	0.08	184357	142	0.39	1300	1300	1296	1683	907	1295	1298.29	0.31	-49	1308	1301	1292	1285	1276	1305	1289	38	388	100	880	1	1	38356789	497	9.97	0.76	12	0.00	130.00	1713.00	2060	20240425	-37.09	1132	20241210	14.49	1447	-10.44	20250217	1233	5.11	20250217	2060	-37.09	20240425	1132	14.49	20241210	1.65	N	277410	100	38 억	117371	N	N	N	N
18	20250226	161134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1295	7	2	0.54	46702807	36222	73.77	1289	1299	1283	1674	902	1288	1289.35	0.30	792	1314	1300	1294	1280	1274	1298	1278	38	386	100	870	1	1	38356789	497	9.96	0.76	12	0.09	130.00	1713.00	2060	20240425	-37.14	1132	20241210	14.40	1447	-10.50	20250217	1233	5.03	20250217	2060	-37.14	20240425	1132	14.40	20241210	1.65	N	277410	100	38 억	116579	N	N	N	N
19	20250226	151140	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1295	7	2	0.54	41576372	32256	65.70	1289	1299	1283	1674	902	1288	1288.95	0.30	584	1314	1300	1294	1280	1274	1298	1278	38	386	100	870	1	1	38356789	497	9.96	0.76	12	0.08	130.00	1713.00	2060	20240425	-37.14	1132	20241210	14.40	1447	-10.50	20250217	1233	5.03	20250217	2060	-37.14	20240425	1132	14.40	20241210	1.65	N	277410	100	38 억	116579	N	N	N	N
20	20250226	141137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1294	6	2	0.47	34931045	27116	55.23	1289	1299	1283	1674	902	1288	1288.21	0.30	92	1314	1300	1294	1280	1274	1298	1278	38	386	100	870	1	1	38356789	496	9.95	0.76	12	0.07	130.00	1713.00	2060	20240425	-37.18	1132	20241210	14.31	1447	-10.57	20250217	1233	4.95	20250217	2060	-37.18	20240425	1132	14.31	20241210	1.65	N	277410	100	38 억	116579	N	N	N	N
21	20250226	131135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1289	1	2	0.08	28029517	21777	44.35	1289	1299	1283	1674	902	1288	1287.12	0.30	560	1314	1300	1294	1280	1274	1298	1278	38	386	100	870	1	1	38356789	494	9.92	0.75	12	0.06	130.00	1713.00	2060	20240425	-37.43	1132	20241210	13.87	1447	-10.92	20250217	1233	4.54	20250217	2060	-37.43	20240425	1132	13.87	20241210	1.65	N	277410	100	38 억	116579	N	N	N	N
22	20250226	121136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1290	2	2	0.16	25276989	19644	40.01	1289	1299	1283	1674	902	1288	1286.75	0.30	177	1314	1300	1294	1280	1274	1298	1278	38	386	100	870	1	1	38356789	495	9.92	0.75	12	0.05	130.00	1713.00	2060	20240425	-37.38	1132	20241210	13.96	1447	-10.85	20250217	1233	4.62	20250217	2060	-37.38	20240425	1132	13.96	20241210	1.65	N	277410	100	38 억	116579	N	N	N	N
23	20250226	111134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1290	2	2	0.16	21087566	16396	33.39	1289	1299	1283	1674	902	1288	1286.14	0.30	53	1314	1300	1294	1280	1274	1298	1278	38	386	100	870	1	1	38356789	495	9.92	0.75	12	0.04	130.00	1713.00	2060	20240425	-37.38	1132	20241210	13.96	1447	-10.85	20250217	1233	4.62	20250217	2060	-37.38	20240425	1132	13.96	20241210	1.65	N	277410	100	38 억	116579	N	N	N	N
24	20250226	101132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1284	-4	5	-0.31	12197966	9480	19.31	1289	1299	1283	1674	902	1288	1286.71	0.30	9	1314	1300	1294	1280	1274	1298	1278	38	386	100	870	1	1	38356789	493	9.88	0.75	12	0.02	130.00	1713.00	2060	20240425	-37.67	1132	20241210	13.43	1447	-11.26	20250217	1233	4.14	20250217	2060	-37.67	20240425	1132	13.43	20241210	1.65	N	277410	100	38 억	116579	N	N	N	N
25	20250226	091142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1291	3	2	0.23	1793317	1388	2.83	1289	1299	1289	1674	902	1288	1292.02	0.30	-445	1314	1300	1294	1280	1274	1298	1278	38	386	100	870	1	1	38356789	495	9.93	0.75	12	0.00	130.00	1713.00	2060	20240425	-37.33	1132	20241210	14.05	1447	-10.78	20250217	1233	4.70	20250217	2060	-37.33	20240425	1132	14.05	20241210	1.65	N	277410	100	38 억	116579	N	N	N	N
26	20250225	161127	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1288	-11	5	-0.85	62822798	48530	370.15	1308	1308	1288	1688	910	1299	1294.52	0.31	-918	1312	1305	1299	1292	1286	1309	1296	38	389	100	880	1	1	38356789	494	9.91	0.75	12	0.13	130.00	1713.00	2060	20240425	-37.48	1132	20241210	13.78	1447	-10.99	20250217	1233	4.46	20250217	2060	-37.48	20240425	1132	13.78	20241210	1.66	N	277410	100	38 억	117497	N	N	N	N
27	20250225	151126	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1292	-7	5	-0.54	54056309	41734	318.31	1308	1308	1290	1688	910	1299	1295.26	0.31	-316	1312	1305	1299	1292	1286	1309	1296	38	389	100	880	1	1	38356789	496	9.94	0.75	12	0.11	130.00	1713.00	2060	20240425	-37.28	1132	20241210	14.13	1447	-10.71	20250217	1233	4.79	20250217	2060	-37.28	20240425	1132	14.13	20241210	1.66	N	277410	100	38 억	117497	N	N	N	N
28	20250225	141124	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1297	-2	5	-0.15	49780768	38423	293.06	1308	1308	1290	1688	910	1299	1295.60	0.31	-306	1312	1305	1299	1292	1286	1309	1296	38	389	100	880	1	1	38356789	497	9.98	0.76	12	0.10	130.00	1713.00	2060	20240425	-37.04	1132	20241210	14.58	1447	-10.37	20250217	1233	5.19	20250217	2060	-37.04	20240425	1132	14.58	20241210	1.66	N	277410	100	38 억	117497	N	N	N	N
29	20250225	131131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1300	1	2	0.08	46556874	35932	274.06	1308	1308	1290	1688	910	1299	1295.69	0.31	-691	1312	1305	1299	1292	1286	1309	1296	38	389	100	880	1	1	38356789	499	10.00	0.76	12	0.09	130.00	1713.00	2060	20240425	-36.89	1132	20241210	14.84	1447	-10.16	20250217	1233	5.43	20250217	2060	-36.89	20240425	1132	14.84	20241210	1.66	N	277410	100	38 억	117497	N	N	N	N
30	20250225	121127	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1294	-5	5	-0.38	36428872	28115	214.44	1308	1308	1290	1688	910	1299	1295.71	0.31	361	1312	1305	1299	1292	1286	1309	1296	38	389	100	880	1	1	38356789	496	9.95	0.76	12	0.07	130.00	1713.00	2060	20240425	-37.18	1132	20241210	14.31	1447	-10.57	20250217	1233	4.95	20250217	2060	-37.18	20240425	1132	14.31	20241210	1.66	N	277410	100	38 억	117497	N	N	N	N
31	20250225	111125	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1300	1	2	0.08	34853126	26898	205.16	1308	1308	1290	1688	910	1299	1295.75	0.31	565	1312	1305	1299	1292	1286	1309	1296	38	389	100	880	1	1	38356789	499	10.00	0.76	12	0.07	130.00	1713.00	2060	20240425	-36.89	1132	20241210	14.84	1447	-10.16	20250217	1233	5.43	20250217	2060	-36.89	20240425	1132	14.84	20241210	1.66	N	277410	100	38 억	117497	N	N	N	N
32	20250225	101124	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1297	-2	5	-0.15	16790886	12938	98.68	1308	1308	1295	1688	910	1299	1297.80	0.31	106	1312	1305	1299	1292	1286	1309	1296	38	389	100	880	1	1	38356789	497	9.98	0.76	12	0.03	130.00	1713.00	2060	20240425	-37.04	1132	20241210	14.58	1447	-10.37	20250217	1233	5.19	20250217	2060	-37.04	20240425	1132	14.58	20241210	1.66	N	277410	100	38 억	117497	N	N	N	N
33	20250225	091131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1301	2	2	0.15	1188980	911	6.95	1308	1308	1296	1688	910	1299	1305.14	0.31	-180	1312	1305	1299	1292	1286	1309	1296	38	389	100	880	1	1	38356789	499	10.01	0.76	12	0.00	130.00	1713.00	2060	20240425	-36.84	1132	20241210	14.93	1447	-10.09	20250217	1233	5.52	20250217	2060	-36.84	20240425	1132	14.93	20241210	1.66	N	277410	100	38 억	117497	N	N	N	N
34	20250224	161117	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1299	-2	5	-0.15	17030853	13111	32.70	1293	1306	1293	1691	911	1301	1298.97	0.30	608	1315	1307	1301	1293	1287	1312	1298	38	390	100	880	1	1	38356789	498	9.99	0.76	12	0.03	130.00	1713.00	2060	20240425	-36.94	1132	20241210	14.75	1447	-10.23	20250217	1233	5.35	20250217	2060	-36.94	20240425	1132	14.75	20241210	1.67	N	277410	100	38 억	116889	N	N	N	N
35	20250224	151117	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1300	-1	5	-0.08	15478717	11916	29.72	1293	1306	1293	1691	911	1301	1298.99	0.30	703	1315	1307	1301	1293	1287	1312	1298	38	390	100	880	1	1	38356789	499	10.00	0.76	12	0.03	130.00	1713.00	2060	20240425	-36.89	1132	20241210	14.84	1447	-10.16	20250217	1233	5.43	20250217	2060	-36.89	20240425	1132	14.84	20241210	1.67	N	277410	100	38 억	116889	N	N	N	N
36	20250224	141114	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1299	-2	5	-0.15	15030337	11571	28.86	1293	1306	1293	1691	911	1301	1298.97	0.30	658	1315	1307	1301	1293	1287	1312	1298	38	390	100	880	1	1	38356789	498	9.99	0.76	12	0.03	130.00	1713.00	2060	20240425	-36.94	1132	20241210	14.75	1447	-10.23	20250217	1233	5.35	20250217	2060	-36.94	20240425	1132	14.75	20241210	1.67	N	277410	100	38 억	116889	N	N	N	N
37	20250224	131117	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1301	0	3	0.00	11434253	8806	21.96	1293	1306	1293	1691	911	1301	1298.46	0.30	626	1315	1307	1301	1293	1287	1312	1298	38	390	100	880	1	1	38356789	499	10.01	0.76	12	0.02	130.00	1713.00	2060	20240425	-36.84	1132	20241210	14.93	1447	-10.09	20250217	1233	5.52	20250217	2060	-36.84	20240425	1132	14.93	20241210	1.67	N	277410	100	38 억	116889	N	N	N	N
38	20250224	121114	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1302	1	2	0.08	9895048	7623	19.01	1293	1306	1293	1691	911	1301	1298.05	0.30	487	1315	1307	1301	1293	1287	1312	1298	38	390	100	880	1	1	38356789	499	10.02	0.76	12	0.02	130.00	1713.00	2060	20240425	-36.80	1132	20241210	15.02	1447	-10.02	20250217	1233	5.60	20250217	2060	-36.80	20240425	1132	15.02	20241210	1.67	N	277410	100	38 억	116889	N	N	N	N
39	20250224	111112	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1299	-2	5	-0.15	8443833	6508	16.23	1293	1306	1293	1691	911	1301	1297.45	0.30	528	1315	1307	1301	1293	1287	1312	1298	38	390	100	880	1	1	38356789	498	9.99	0.76	12	0.02	130.00	1713.00	2060	20240425	-36.94	1132	20241210	14.75	1447	-10.23	20250217	1233	5.35	20250217	2060	-36.94	20240425	1132	14.75	20241210	1.67	N	277410	100	38 억	116889	N	N	N	N
40	20250224	101111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1303	2	2	0.15	6793880	5241	13.07	1293	1306	1293	1691	911	1301	1296.29	0.30	692	1315	1307	1301	1293	1287	1312	1298	38	390	100	880	1	1	38356789	500	10.02	0.76	12	0.01	130.00	1713.00	2060	20240425	-36.75	1132	20241210	15.11	1447	-9.95	20250217	1233	5.68	20250217	2060	-36.75	20240425	1132	15.11	20241210	1.67	N	277410	100	38 억	116889	N	N	N	N
41	20250224	091118	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1300	-1	5	-0.08	3822815	2956	7.37	1293	1300	1293	1691	911	1301	1293.24	0.30	1172	1315	1307	1301	1293	1287	1312	1298	38	390	100	880	1	1	38356789	499	10.00	0.76	12	0.01	130.00	1713.00	2060	20240425	-36.89	1132	20241210	14.84	1447	-10.16	20250217	1233	5.43	20250217	2060	-36.89	20240425	1132	14.84	20241210	1.67	N	277410	100	38 억	116889	N	N	N	N
42	20250221	161108	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1301	-8	5	-0.61	48846165	37497	57.02	1298	1309	1295	1701	917	1309	1302.67	0.31	-637	1339	1323	1308	1292	1277	1316	1285	38	392	100	890	1	1	38356789	499	10.01	0.76	12	0.10	130.00	1713.00	2060	20240425	-36.84	1132	20241210	14.93	1447	-10.09	20250217	1233	5.52	20250217	2060	-36.84	20240425	1132	14.93	20241210	1.65	N	277410	100	38 억	117527	N	N	N	N
43	20250221	151112	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1298	-11	5	-0.84	42810328	32866	49.98	1298	1309	1295	1701	917	1309	1302.57	0.31	-666	1339	1323	1308	1292	1277	1316	1285	38	392	100	890	1	1	38356789	498	9.98	0.76	12	0.09	130.00	1713.00	2060	20240425	-36.99	1132	20241210	14.66	1447	-10.30	20250217	1233	5.27	20250217	2060	-36.99	20240425	1132	14.66	20241210	1.65	N	277410	100	38 억	117527	N	N	N	N
44	20250221	141113	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1303	-6	5	-0.46	28993331	22261	33.85	1298	1309	1295	1701	917	1309	1302.43	0.31	-666	1339	1323	1308	1292	1277	1316	1285	38	392	100	890	1	1	38356789	500	10.02	0.76	12	0.06	130.00	1713.00	2060	20240425	-36.75	1132	20241210	15.11	1447	-9.95	20250217	1233	5.68	20250217	2060	-36.75	20240425	1132	15.11	20241210	1.65	N	277410	100	38 억	117527	N	N	N	N
45	20250221	131111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1303	-6	5	-0.46	25143487	19310	29.36	1298	1309	1295	1701	917	1309	1302.10	0.31	-642	1339	1323	1308	1292	1277	1316	1285	38	392	100	890	1	1	38356789	500	10.02	0.76	12	0.05	130.00	1713.00	2060	20240425	-36.75	1132	20241210	15.11	1447	-9.95	20250217	1233	5.68	20250217	2060	-36.75	20240425	1132	15.11	20241210	1.65	N	277410	100	38 억	117527	N	N	N	N
46	20250221	121112	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1300	-9	5	-0.69	24415924	18752	28.51	1298	1309	1295	1701	917	1309	1302.04	0.31	-393	1339	1323	1308	1292	1277	1316	1285	38	392	100	890	1	1	38356789	499	10.00	0.76	12	0.05	130.00	1713.00	2060	20240425	-36.89	1132	20241210	14.84	1447	-10.16	20250217	1233	5.43	20250217	2060	-36.89	20240425	1132	14.84	20241210	1.65	N	277410	100	38 억	117527	N	N	N	N
47	20250221	111108	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1298	-11	5	-0.84	23095440	17738	26.97	1298	1309	1295	1701	917	1309	1302.03	0.31	-582	1339	1323	1308	1292	1277	1316	1285	38	392	100	890	1	1	38356789	498	9.98	0.76	12	0.05	130.00	1713.00	2060	20240425	-36.99	1132	20241210	14.66	1447	-10.30	20250217	1233	5.27	20250217	2060	-36.99	20240425	1132	14.66	20241210	1.65	N	277410	100	38 억	117527	N	N	N	N
48	20250221	101110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1309	0	3	0.00	15853630	12170	18.51	1298	1309	1295	1701	917	1309	1302.68	0.31	-344	1339	1323	1308	1292	1277	1316	1285	38	392	100	890	1	1	38356789	502	10.07	0.76	12	0.03	130.00	1713.00	2060	20240425	-36.46	1132	20241210	15.64	1447	-9.54	20250217	1233	6.16	20250217	2060	-36.46	20240425	1132	15.64	20241210	1.65	N	277410	100	38 억	117527	N	N	N	N
49	20250221	091113	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1307	-2	5	-0.15	195215	150	0.23	1298	1308	1298	1701	917	1309	1301.43	0.31	0	1339	1323	1308	1292	1277	1316	1285	38	392	100	890	1	1	38356789	501	10.05	0.76	12	0.00	130.00	1713.00	2060	20240425	-36.55	1132	20241210	15.46	1447	-9.68	20250217	1233	6.00	20250217	2060	-36.55	20240425	1132	15.46	20241210	1.65	N	277410	100	38 억	117527	N	N	N	N
50	20250220	161102	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1309	2	2	0.15	85981782	65752	63.69	1315	1324	1293	1699	915	1307	1307.67	0.31	311	1338	1322	1305	1289	1272	1314	1281	38	392	100	880	1	1	38356789	502	10.07	0.76	12	0.17	130.00	1713.00	2060	20240425	-36.46	1132	20241210	15.64	1447	-9.54	20250217	1233	6.16	20250217	2060	-36.46	20240425	1132	15.64	20241210	1.65	N	277410	100	38 억	117193	N	N	N	N
51	20250220	151107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1309	2	2	0.15	82278993	62922	60.95	1315	1324	1293	1699	915	1307	1307.63	0.31	812	1338	1322	1305	1289	1272	1314	1281	38	392	100	880	1	1	38356789	502	10.07	0.76	12	0.16	130.00	1713.00	2060	20240425	-36.46	1132	20241210	15.64	1447	-9.54	20250217	1233	6.16	20250217	2060	-36.46	20240425	1132	15.64	20241210	1.65	N	277410	100	38 억	117193	N	N	N	N
52	20250220	141108	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1310	3	2	0.23	70447599	53860	52.17	1315	1324	1293	1699	915	1307	1307.98	0.31	110	1338	1322	1305	1289	1272	1314	1281	38	392	100	880	1	1	38356789	502	10.08	0.76	12	0.14	130.00	1713.00	2060	20240425	-36.41	1132	20241210	15.72	1447	-9.47	20250217	1233	6.24	20250217	2060	-36.41	20240425	1132	15.72	20241210	1.65	N	277410	100	38 억	117193	N	N	N	N
53	20250220	131104	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1313	6	2	0.46	32999679	25374	24.58	1315	1315	1293	1699	915	1307	1300.53	0.31	608	1338	1322	1305	1289	1272	1314	1281	38	392	100	880	1	1	38356789	504	10.10	0.77	12	0.07	130.00	1713.00	2060	20240425	-36.26	1132	20241210	15.99	1447	-9.26	20250217	1233	6.49	20250217	2060	-36.26	20240425	1132	15.99	20241210	1.65	N	277410	100	38 억	117193	N	N	N	N
54	20250220	121106	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1300	-7	5	-0.54	24920404	19198	18.60	1315	1315	1293	1699	915	1307	1298.07	0.31	738	1338	1322	1305	1289	1272	1314	1281	38	392	100	880	1	1	38356789	499	10.00	0.76	12	0.05	130.00	1713.00	2060	20240425	-36.89	1132	20241210	14.84	1447	-10.16	20250217	1233	5.43	20250217	2060	-36.89	20240425	1132	14.84	20241210	1.65	N	277410	100	38 억	117193	N	N	N	N
55	20250220	111105	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1299	-8	5	-0.61	18080739	13924	13.49	1315	1315	1293	1699	915	1307	1298.53	0.31	230	1338	1322	1305	1289	1272	1314	1281	38	392	100	880	1	1	38356789	498	9.99	0.76	12	0.04	130.00	1713.00	2060	20240425	-36.94	1132	20241210	14.75	1447	-10.23	20250217	1233	5.35	20250217	2060	-36.94	20240425	1132	14.75	20241210	1.65	N	277410	100	38 억	117193	N	N	N	N
56	20250220	101105	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1300	-7	5	-0.54	14286461	10997	10.65	1315	1315	1293	1699	915	1307	1299.12	0.31	591	1338	1322	1305	1289	1272	1314	1281	38	392	100	880	1	1	38356789	499	10.00	0.76	12	0.03	130.00	1713.00	2060	20240425	-36.89	1132	20241210	14.84	1447	-10.16	20250217	1233	5.43	20250217	2060	-36.89	20240425	1132	14.84	20241210	1.65	N	277410	100	38 억	117193	N	N	N	N
57	20250220	091109	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1303	-4	5	-0.31	2310753	1773	1.72	1315	1315	1297	1699	915	1307	1303.30	0.31	415	1338	1322	1305	1289	1272	1314	1281	38	392	100	880	1	1	38356789	500	10.02	0.76	12	0.00	130.00	1713.00	2060	20240425	-36.75	1132	20241210	15.11	1447	-9.95	20250217	1233	5.68	20250217	2060	-36.75	20240425	1132	15.11	20241210	1.65	N	277410	100	38 억	117193	N	N	N	N
58	20250219	161101	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1307	-3	5	-0.23	132333365	101818	43.10	1321	1321	1288	1703	917	1310	1299.71	0.29	4817	1397	1353	1316	1272	1235	1375	1294	38	393	100	890	1	1	38356789	501	10.05	0.76	12	0.27	130.00	1713.00	2060	20240425	-36.55	1132	20241210	15.46	1447	-9.68	20250217	1233	6.00	20250217	2060	-36.55	20240425	1132	15.46	20241210	1.62	N	277410	100	38 억	112377	N	N	N	N
59	20250219	151105	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1301	-9	5	-0.69	126733359	97532	41.28	1321	1321	1288	1703	917	1310	1299.40	0.29	4928	1397	1353	1316	1272	1235	1375	1294	38	393	100	890	1	1	38356789	499	10.01	0.76	12	0.25	130.00	1713.00	2060	20240425	-36.84	1132	20241210	14.93	1447	-10.09	20250217	1233	5.52	20250217	2060	-36.84	20240425	1132	14.93	20241210	1.62	N	277410	100	38 억	112377	N	N	N	N
60	20250219	141100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1294	-16	5	-1.22	103997183	80012	33.87	1321	1321	1288	1703	917	1310	1299.77	0.29	4752	1397	1353	1316	1272	1235	1375	1294	38	393	100	890	1	1	38356789	496	9.95	0.76	12	0.21	130.00	1713.00	2060	20240425	-37.18	1132	20241210	14.31	1447	-10.57	20250217	1233	4.95	20250217	2060	-37.18	20240425	1132	14.31	20241210	1.62	N	277410	100	38 억	112377	N	N	N	N
61	20250219	131101	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1300	-10	5	-0.76	78451689	60251	25.50	1321	1321	1290	1703	917	1310	1302.08	0.29	3515	1397	1353	1316	1272	1235	1375	1294	38	393	100	890	1	1	38356789	499	10.00	0.76	12	0.16	130.00	1713.00	2060	20240425	-36.89	1132	20241210	14.84	1447	-10.16	20250217	1233	5.43	20250217	2060	-36.89	20240425	1132	14.84	20241210	1.62	N	277410	100	38 억	112377	N	N	N	N
62	20250219	121101	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1303	-7	5	-0.53	65571126	50308	21.29	1321	1321	1290	1703	917	1310	1303.39	0.29	2843	1397	1353	1316	1272	1235	1375	1294	38	393	100	890	1	1	38356789	500	10.02	0.76	12	0.13	130.00	1713.00	2060	20240425	-36.75	1132	20241210	15.11	1447	-9.95	20250217	1233	5.68	20250217	2060	-36.75	20240425	1132	15.11	20241210	1.62	N	277410	100	38 억	112377	N	N	N	N
63	20250219	111101	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1305	-5	5	-0.38	61406632	47121	19.95	1321	1321	1290	1703	917	1310	1303.17	0.29	2418	1397	1353	1316	1272	1235	1375	1294	38	393	100	890	1	1	38356789	501	10.04	0.76	12	0.12	130.00	1713.00	2060	20240425	-36.65	1132	20241210	15.28	1447	-9.81	20250217	1233	5.84	20250217	2060	-36.65	20240425	1132	15.28	20241210	1.62	N	277410	100	38 억	112377	N	N	N	N
64	20250219	101102	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1301	-9	5	-0.69	46171970	35438	15.00	1321	1321	1290	1703	917	1310	1302.89	0.29	2545	1397	1353	1316	1272	1235	1375	1294	38	393	100	890	1	1	38356789	499	10.01	0.76	12	0.09	130.00	1713.00	2060	20240425	-36.84	1132	20241210	14.93	1447	-10.09	20250217	1233	5.52	20250217	2060	-36.84	20240425	1132	14.93	20241210	1.62	N	277410	100	38 억	112377	N	N	N	N
65	20250219	091103	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1317	7	2	0.53	10809733	8249	3.49	1321	1321	1309	1703	917	1310	1310.43	0.29	690	1397	1353	1316	1272	1235	1375	1294	38	393	100	890	1	1	38356789	505	10.13	0.77	12	0.02	130.00	1713.00	2060	20240425	-36.07	1132	20241210	16.34	1447	-8.98	20250217	1233	6.81	20250217	2060	-36.07	20240425	1132	16.34	20241210	1.62	N	277410	100	38 억	112377	N	N	N	N
66	20250218	161057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1310	14	2	1.08	309938933	236033	10.30	1296	1360	1279	1684	908	1296	1313.13	0.29	-36	1539	1417	1325	1203	1111	1478	1264	38	388	100	880	1	1	38356789	502	10.08	0.76	12	0.62	130.00	1713.00	2060	20240425	-36.41	1132	20241210	15.72	1447	-9.47	20250217	1233	6.24	20250217	2060	-36.41	20240425	1132	15.72	20241210	1.62	N	277410	100	38 억	112414	N	N	N	N
67	20250218	151059	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1309	13	2	1.00	302405854	230280	10.05	1296	1360	1279	1684	908	1296	1313.22	0.29	307	1539	1417	1325	1203	1111	1478	1264	38	388	100	880	1	1	38356789	502	10.07	0.76	12	0.60	130.00	1713.00	2060	20240425	-36.46	1132	20241210	15.64	1447	-9.54	20250217	1233	6.16	20250217	2060	-36.46	20240425	1132	15.64	20241210	1.62	N	277410	100	38 억	112414	N	N	N	N
68	20250218	141100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1309	13	2	1.00	296970535	226124	9.87	1296	1360	1279	1684	908	1296	1313.32	0.29	734	1539	1417	1325	1203	1111	1478	1264	38	388	100	880	1	1	38356789	502	10.07	0.76	12	0.59	130.00	1713.00	2060	20240425	-36.46	1132	20241210	15.64	1447	-9.54	20250217	1233	6.16	20250217	2060	-36.46	20240425	1132	15.64	20241210	1.62	N	277410	100	38 억	112414	N	N	N	N
69	20250218	131057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1311	15	2	1.16	273547060	208212	9.08	1296	1360	1279	1684	908	1296	1313.81	0.29	-364	1539	1417	1325	1203	1111	1478	1264	38	388	100	880	1	1	38356789	503	10.08	0.77	12	0.54	130.00	1713.00	2060	20240425	-36.36	1132	20241210	15.81	1447	-9.40	20250217	1233	6.33	20250217	2060	-36.36	20240425	1132	15.81	20241210	1.62	N	277410	100	38 억	112414	N	N	N	N
70	20250218	121100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1288	-8	5	-0.62	115667588	89831	3.92	1296	1300	1279	1684	908	1296	1287.60	0.29	2930	1539	1417	1325	1203	1111	1478	1264	38	388	100	880	1	1	38356789	494	9.91	0.75	12	0.23	130.00	1713.00	2060	20240425	-37.48	1132	20241210	13.78	1447	-10.99	20250217	1233	4.46	20250217	2060	-37.48	20240425	1132	13.78	20241210	1.62	N	277410	100	38 억	112414	N	N	N	N
71	20250218	111057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1280	-16	5	-1.23	94081101	73047	3.19	1296	1300	1280	1684	908	1296	1287.93	0.29	3074	1539	1417	1325	1203	1111	1478	1264	38	388	100	880	1	1	38356789	491	9.85	0.75	12	0.19	130.00	1713.00	2060	20240425	-37.86	1132	20241210	13.07	1447	-11.54	20250217	1233	3.81	20250217	2060	-37.86	20240425	1132	13.07	20241210	1.62	N	277410	100	38 억	112414	N	N	N	N
72	20250218	101057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1290	-6	5	-0.46	66990669	51938	2.27	1296	1300	1282	1684	908	1296	1289.80	0.29	175	1539	1417	1325	1203	1111	1478	1264	38	388	100	880	1	1	38356789	495	9.92	0.75	12	0.14	130.00	1713.00	2060	20240425	-37.38	1132	20241210	13.96	1447	-10.85	20250217	1233	4.62	20250217	2060	-37.38	20240425	1132	13.96	20241210	1.62	N	277410	100	38 억	112414	N	N	N	N
73	20250218	091100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1297	1	2	0.08	19787893	15295	0.67	1296	1300	1289	1684	908	1296	1293.72	0.29	277	1539	1417	1325	1203	1111	1478	1264	38	388	100	880	1	1	38356789	497	9.98	0.76	12	0.04	130.00	1713.00	2060	20240425	-37.04	1132	20241210	14.58	1447	-10.37	20250217	1233	5.19	20250217	2060	-37.04	20240425	1132	14.58	20241210	1.62	N	277410	100	38 억	112414	N	N	N	N
74	20250217	161057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1296	44	2	3.51	3150167514	2290390	6134.04	1233	1447	1233	1627	877	1252	1375.43	0.30	-3339	1272	1261	1249	1238	1226	1256	1233	38	375	100	850	1	1	38356789	497	9.97	0.76	12	5.97	130.00	1713.00	2060	20240425	-37.09	1132	20241210	14.49	1447	-10.44	20250217	1233	5.11	20250217	2060	-37.09	20240425	1132	14.49	20241210	1.64	N	277410	100	38 억	115548	N	N	N	N
75	20250217	151055	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1293	41	2	3.27	3112608239	2261359	6056.29	1233	1447	1233	1627	877	1252	1376.43	0.30	246	1272	1261	1249	1238	1226	1256	1233	38	375	100	850	1	1	38356789	496	9.95	0.75	12	5.90	130.00	1713.00	2060	20240425	-37.23	1132	20241210	14.22	1447	-10.64	20250217	1233	4.87	20250217	2060	-37.23	20240425	1132	14.22	20241210	1.64	N	277410	100	38 억	115548	N	N	N	N
76	20250217	141054	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1291	39	2	3.12	3080021386	2236092	5988.62	1233	1447	1233	1627	877	1252	1377.41	0.30	411	1272	1261	1249	1238	1226	1256	1233	38	375	100	850	1	1	38356789	495	9.93	0.75	12	5.83	130.00	1713.00	2060	20240425	-37.33	1132	20241210	14.05	1447	-10.78	20250217	1233	4.70	20250217	2060	-37.33	20240425	1132	14.05	20241210	1.64	N	277410	100	38 억	115548	N	N	N	N
77	20250217	131058	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1305	53	2	4.23	3010844328	2182744	5845.75	1233	1447	1233	1627	877	1252	1379.38	0.30	-1197	1272	1261	1249	1238	1226	1256	1233	38	375	100	850	1	1	38356789	501	10.04	0.76	12	5.69	130.00	1713.00	2060	20240425	-36.65	1132	20241210	15.28	1447	-9.81	20250217	1233	5.84	20250217	2060	-36.65	20240425	1132	15.28	20241210	1.64	N	277410	100	38 억	115548	N	N	N	N
78	20250217	121058	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1305	53	2	4.23	2886430572	2087255	5590.01	1233	1447	1233	1627	877	1252	1382.88	0.30	-5836	1272	1261	1249	1238	1226	1256	1233	38	375	100	850	1	1	38356789	501	10.04	0.76	12	5.44	130.00	1713.00	2060	20240425	-36.65	1132	20241210	15.28	1447	-9.81	20250217	1233	5.84	20250217	2060	-36.65	20240425	1132	15.28	20241210	1.64	N	277410	100	38 억	115548	N	N	N	N
79	20250217	111057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1329	77	2	6.15	2705573415	1949881	5222.10	1233	1447	1233	1627	877	1252	1387.56	0.30	-6645	1272	1261	1249	1238	1226	1256	1233	38	375	100	850	1	1	38356789	510	10.22	0.78	12	5.08	130.00	1713.00	2060	20240425	-35.49	1132	20241210	17.40	1447	-8.15	20250217	1233	7.79	20250217	2060	-35.49	20240425	1132	17.40	20241210	1.64	N	277410	100	38 억	115548	N	N	N	N
80	20250217	101053	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1247	-5	5	-0.40	12481006	10059	26.94	1233	1247	1233	1627	877	1252	1240.78	0.30	755	1272	1261	1249	1238	1226	1256	1233	38	375	100	850	1	1	38356789	478	9.59	0.73	12	0.03	130.00	1713.00	2060	20240425	-39.47	1132	20241210	10.16	1350	-7.63	20250116	1233	1.14	20250217	2060	-39.47	20240425	1132	10.16	20241210	1.64	N	277410	100	38 억	115548	N	N	N	N
81	20250217	091055	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1243	-9	5	-0.72	4609147	3732	9.99	1233	1244	1233	1627	877	1252	1235.03	0.30	816	1272	1261	1249	1238	1226	1256	1233	38	375	100	850	1	1	38356789	477	9.56	0.73	12	0.01	130.00	1713.00	2060	20240425	-39.66	1132	20241210	9.81	1350	-7.93	20250116	1233	0.81	20250217	2060	-39.66	20240425	1132	9.81	20241210	1.64	N	277410	100	38 억	115548	N	N	N	N
82	20250214	161049	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1252	6	2	0.48	46724929	37338	162.04	1253	1260	1237	1619	873	1246	1251.40	0.30	472	1256	1250	1246	1240	1236	1249	1239	38	373	100	840	1	1	38356789	480	9.63	0.73	12	0.10	130.00	1713.00	2060	20240425	-39.22	1132	20241210	10.60	1350	-7.26	20250116	1237	1.21	20250214	2060	-39.22	20240425	1132	10.60	20241210	1.65	N	277410	100	38 억	115076	N	N	N	N
83	20250214	151048	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1252	6	2	0.48	46131801	36864	159.98	1253	1260	1237	1619	873	1246	1251.41	0.30	371	1256	1250	1246	1240	1236	1249	1239	38	373	100	840	1	1	38356789	480	9.63	0.73	12	0.10	130.00	1713.00	2060	20240425	-39.22	1132	20241210	10.60	1350	-7.26	20250116	1237	1.21	20250214	2060	-39.22	20240425	1132	10.60	20241210	1.65	N	277410	100	38 억	115076	N	N	N	N
84	20250214	141049	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1255	9	2	0.72	45850696	36640	159.01	1253	1260	1237	1619	873	1246	1251.38	0.30	374	1256	1250	1246	1240	1236	1249	1239	38	373	100	840	1	1	38356789	481	9.65	0.73	12	0.10	130.00	1713.00	2060	20240425	-39.08	1132	20241210	10.87	1350	-7.04	20250116	1237	1.46	20250214	2060	-39.08	20240425	1132	10.87	20241210	1.65	N	277410	100	38 억	115076	N	N	N	N
85	20250214	131052	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1255	9	2	0.72	42628060	34064	147.83	1253	1260	1237	1619	873	1246	1251.41	0.30	336	1256	1250	1246	1240	1236	1249	1239	38	373	100	840	1	1	38356789	481	9.65	0.73	12	0.09	130.00	1713.00	2060	20240425	-39.08	1132	20241210	10.87	1350	-7.04	20250116	1237	1.46	20250214	2060	-39.08	20240425	1132	10.87	20241210	1.65	N	277410	100	38 억	115076	N	N	N	N
86	20250214	121048	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1260	14	2	1.12	37515299	29997	130.18	1253	1260	1237	1619	873	1246	1250.64	0.30	-218	1256	1250	1246	1240	1236	1249	1239	38	373	100	840	1	1	38356789	483	9.69	0.74	12	0.08	130.00	1713.00	2060	20240425	-38.83	1132	20241210	11.31	1350	-6.67	20250116	1237	1.86	20250214	2060	-38.83	20240425	1132	11.31	20241210	1.65	N	277410	100	38 억	115076	N	N	N	N
87	20250214	111045	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1255	9	2	0.72	35274609	28218	122.46	1253	1260	1237	1619	873	1246	1250.07	0.30	-38	1256	1250	1246	1240	1236	1249	1239	38	373	100	840	1	1	38356789	481	9.65	0.73	12	0.07	130.00	1713.00	2060	20240425	-39.08	1132	20241210	10.87	1350	-7.04	20250116	1237	1.46	20250214	2060	-39.08	20240425	1132	10.87	20241210	1.65	N	277410	100	38 억	115076	N	N	N	N
88	20250214	101046	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1248	2	2	0.16	17054903	13683	59.38	1253	1253	1237	1619	873	1246	1246.43	0.30	11	1256	1250	1246	1240	1236	1249	1239	38	373	100	840	1	1	38356789	479	9.60	0.73	12	0.04	130.00	1713.00	2060	20240425	-39.42	1132	20241210	10.25	1350	-7.56	20250116	1237	0.89	20250214	2060	-39.42	20240425	1132	10.25	20241210	1.65	N	277410	100	38 억	115076	N	N	N	N
89	20250214	091051	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1240	-6	5	-0.48	10040788	8048	34.93	1253	1253	1237	1619	873	1246	1247.61	0.30	79	1256	1250	1246	1240	1236	1249	1239	38	373	100	840	1	1	38356789	476	9.54	0.72	12	0.02	130.00	1713.00	2060	20240425	-39.81	1132	20241210	9.54	1350	-8.15	20250116	1237	0.24	20250214	2060	-39.81	20240425	1132	9.54	20241210	1.65	N	277410	100	38 억	115076	N	N	N	N
90	20250213	161040	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1246	-1	5	-0.08	28725053	23043	191.77	1252	1252	1242	1621	873	1247	1246.58	0.30	-596	1270	1258	1252	1240	1234	1255	1237	38	374	100	840	1	1	38356789	478	9.58	0.73	12	0.06	130.00	1713.00	2060	20240425	-39.51	1132	20241210	10.07	1350	-7.70	20250116	1242	0.32	20250213	2060	-39.51	20240425	1132	10.07	20241210	1.63	N	277410	100	38 억	115672	N	N	N	N
91	20250213	151040	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1250	3	2	0.24	24119200	19347	161.01	1252	1252	1242	1621	873	1247	1246.66	0.30	-734	1270	1258	1252	1240	1234	1255	1237	38	374	100	840	1	1	38356789	479	9.62	0.73	12	0.05	130.00	1713.00	2060	20240425	-39.32	1132	20241210	10.42	1350	-7.41	20250116	1242	0.64	20250213	2060	-39.32	20240425	1132	10.42	20241210	1.63	N	277410	100	38 억	115672	N	N	N	N
92	20250213	141038	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1250	3	2	0.24	23273729	18669	155.37	1252	1252	1242	1621	873	1247	1246.65	0.30	-756	1270	1258	1252	1240	1234	1255	1237	38	374	100	840	1	1	38356789	479	9.62	0.73	12	0.05	130.00	1713.00	2060	20240425	-39.32	1132	20241210	10.42	1350	-7.41	20250116	1242	0.64	20250213	2060	-39.32	20240425	1132	10.42	20241210	1.63	N	277410	100	38 억	115672	N	N	N	N
93	20250213	131039	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1244	-3	5	-0.24	18454042	14811	123.26	1252	1252	1242	1621	873	1247	1245.97	0.30	-942	1270	1258	1252	1240	1234	1255	1237	38	374	100	840	1	1	38356789	477	9.57	0.73	12	0.04	130.00	1713.00	2060	20240425	-39.61	1132	20241210	9.89	1350	-7.85	20250116	1242	0.16	20250213	2060	-39.61	20240425	1132	9.89	20241210	1.63	N	277410	100	38 억	115672	N	N	N	N
94	20250213	121037	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1251	4	2	0.32	15664706	12569	104.60	1252	1252	1242	1621	873	1247	1246.30	0.30	-930	1270	1258	1252	1240	1234	1255	1237	38	374	100	840	1	1	38356789	480	9.62	0.73	12	0.03	130.00	1713.00	2060	20240425	-39.27	1132	20241210	10.51	1350	-7.33	20250116	1242	0.72	20250213	2060	-39.27	20240425	1132	10.51	20241210	1.63	N	277410	100	38 억	115672	N	N	N	N
95	20250213	111037	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1250	3	2	0.24	14012112	11247	93.60	1252	1252	1242	1621	873	1247	1245.85	0.30	-719	1270	1258	1252	1240	1234	1255	1237	38	374	100	840	1	1	38356789	479	9.62	0.73	12	0.03	130.00	1713.00	2060	20240425	-39.32	1132	20241210	10.42	1350	-7.41	20250116	1242	0.64	20250213	2060	-39.32	20240425	1132	10.42	20241210	1.63	N	277410	100	38 억	115672	N	N	N	N
96	20250213	101038	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1248	1	2	0.08	5600471	4488	37.35	1252	1252	1243	1621	873	1247	1247.88	0.30	-1259	1270	1258	1252	1240	1234	1255	1237	38	374	100	840	1	1	38356789	479	9.60	0.73	12	0.01	130.00	1713.00	2060	20240425	-39.42	1132	20241210	10.25	1350	-7.56	20250116	1243	0.40	20250213	2060	-39.42	20240425	1132	10.25	20241210	1.63	N	277410	100	38 억	115672	N	N	N	N
97	20250213	091033	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1248	1	2	0.08	2978115	2387	19.87	1252	1252	1243	1621	873	1247	1247.64	0.30	-609	1270	1258	1252	1240	1234	1255	1237	38	374	100	840	1	1	38356789	479	9.60	0.73	12	0.01	130.00	1713.00	2060	20240425	-39.42	1132	20241210	10.25	1350	-7.56	20250116	1243	0.40	20250213	2060	-39.42	20240425	1132	10.25	20241210	1.63	N	277410	100	38 억	115672	N	N	N	N
98	20250212	161031	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1247	-9	5	-0.72	14970718	11964	32.69	1264	1264	1246	1632	880	1256	1251.36	0.30	-805	1269	1262	1253	1246	1237	1258	1242	38	376	100	850	1	1	38356789	478	9.59	0.73	12	0.03	130.00	1713.00	2060	20240425	-39.47	1132	20241210	10.16	1350	-7.63	20250116	1244	0.24	20250211	2060	-39.47	20240425	1132	10.16	20241210	1.63	N	277410	100	38 억	116477	N	N	N	N
99	20250212	151028	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1247	-9	5	-0.72	14294843	11422	31.21	1264	1264	1246	1632	880	1256	1251.52	0.30	-433	1269	1262	1253	1246	1237	1258	1242	38	376	100	850	1	1	38356789	478	9.59	0.73	12	0.03	130.00	1713.00	2060	20240425	-39.47	1132	20241210	10.16	1350	-7.63	20250116	1244	0.24	20250211	2060	-39.47	20240425	1132	10.16	20241210	1.63	N	277410	100	38 억	116477	N	N	N	N
100	20250212	141030	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1259	3	2	0.24	9161424	7311	19.98	1264	1264	1246	1632	880	1256	1253.10	0.30	-839	1269	1262	1253	1246	1237	1258	1242	38	376	100	850	1	1	38356789	483	9.68	0.73	12	0.02	130.00	1713.00	2060	20240425	-38.88	1132	20241210	11.22	1350	-6.74	20250116	1244	1.21	20250211	2060	-38.88	20240425	1132	11.22	20241210	1.63	N	277410	100	38 억	116477	N	N	N	N
101	20250212	131033	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1250	-6	5	-0.48	6940526	5531	15.11	1264	1264	1249	1632	880	1256	1254.84	0.30	-793	1269	1262	1253	1246	1237	1258	1242	38	376	100	850	1	1	38356789	479	9.62	0.73	12	0.01	130.00	1713.00	2060	20240425	-39.32	1132	20241210	10.42	1350	-7.41	20250116	1244	0.48	20250211	2060	-39.32	20240425	1132	10.42	20241210	1.63	N	277410	100	38 억	116477	N	N	N	N
102	20250212	121029	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1258	2	2	0.16	4149626	3299	9.02	1264	1264	1250	1632	880	1256	1257.84	0.30	-770	1269	1262	1253	1246	1237	1258	1242	38	376	100	850	1	1	38356789	483	9.68	0.73	12	0.01	130.00	1713.00	2060	20240425	-38.93	1132	20241210	11.13	1350	-6.81	20250116	1244	1.13	20250211	2060	-38.93	20240425	1132	11.13	20241210	1.63	N	277410	100	38 억	116477	N	N	N	N
103	20250212	111028	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1251	-5	5	-0.40	3904241	3104	8.48	1264	1264	1250	1632	880	1256	1257.81	0.30	-726	1269	1262	1253	1246	1237	1258	1242	38	376	100	850	1	1	38356789	480	9.62	0.73	12	0.01	130.00	1713.00	2060	20240425	-39.27	1132	20241210	10.51	1350	-7.33	20250116	1244	0.56	20250211	2060	-39.27	20240425	1132	10.51	20241210	1.63	N	277410	100	38 억	116477	N	N	N	N
104	20250212	101022	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1256	0	3	0.00	3314546	2635	7.20	1264	1264	1250	1632	880	1256	1257.89	0.30	-707	1269	1262	1253	1246	1237	1258	1242	38	376	100	850	1	1	38356789	482	9.66	0.73	12	0.01	130.00	1713.00	2060	20240425	-39.03	1132	20241210	10.95	1350	-6.96	20250116	1244	0.96	20250211	2060	-39.03	20240425	1132	10.95	20241210	1.63	N	277410	100	38 억	116477	N	N	N	N
105	20250212	090950	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1263	7	2	0.56	1011667	801	2.19	1264	1264	1263	1632	880	1256	1263.00	0.30	-797	1269	1262	1253	1246	1237	1258	1242	38	376	100	850	1	1	38356789	484	9.72	0.74	12	0.00	130.00	1713.00	2060	20240425	-38.69	1132	20241210	11.57	1350	-6.44	20250116	1244	1.53	20250211	2060	-38.69	20240425	1132	11.57	20241210	1.63	N	277410	100	38 억	116477	N	N	N	N
106	20250211	161033	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1256	5	2	0.40	45629129	36483	172.39	1260	1260	1244	1626	876	1251	1250.70	0.31	-1284	1267	1259	1252	1244	1237	1255	1240	38	375	100	850	1	1	38356789	482	9.66	0.73	12	0.10	130.00	1713.00	2060	20240425	-39.03	1132	20241210	10.95	1350	-6.96	20250116	1244	0.96	20250211	2060	-39.03	20240425	1132	10.95	20241210	1.64	N	277410	100	38 억	117761	N	N	N	N
107	20250211	151033	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1257	6	2	0.48	37851489	30268	143.02	1260	1260	1244	1626	876	1251	1250.54	0.31	-1290	1267	1259	1252	1244	1237	1255	1240	38	375	100	850	1	1	38356789	482	9.67	0.73	12	0.08	130.00	1713.00	2060	20240425	-38.98	1132	20241210	11.04	1350	-6.89	20250116	1244	1.05	20250211	2060	-38.98	20240425	1132	11.04	20241210	1.64	N	277410	100	38 억	117761	N	N	N	N
108	20250211	141032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1253	2	2	0.16	28061008	22467	106.16	1260	1260	1244	1626	876	1251	1248.99	0.31	-1232	1267	1259	1252	1244	1237	1255	1240	38	375	100	850	1	1	38356789	481	9.64	0.73	12	0.06	130.00	1713.00	2060	20240425	-39.17	1132	20241210	10.69	1350	-7.19	20250116	1244	0.72	20250211	2060	-39.17	20240425	1132	10.69	20241210	1.64	N	277410	100	38 억	117761	N	N	N	N
109	20250211	131032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1244	-7	5	-0.56	21220404	17007	80.36	1260	1260	1244	1626	876	1251	1247.75	0.31	-1139	1267	1259	1252	1244	1237	1255	1240	38	375	100	850	1	1	38356789	477	9.57	0.73	12	0.04	130.00	1713.00	2060	20240425	-39.61	1132	20241210	9.89	1350	-7.85	20250116	1244	0.00	20250211	2060	-39.61	20240425	1132	9.89	20241210	1.64	N	277410	100	38 억	117761	N	N	N	N
110	20250211	121031	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1253	2	2	0.16	18587865	14898	70.40	1260	1260	1244	1626	876	1251	1247.68	0.31	-1134	1267	1259	1252	1244	1237	1255	1240	38	375	100	850	1	1	38356789	481	9.64	0.73	12	0.04	130.00	1713.00	2060	20240425	-39.17	1132	20241210	10.69	1350	-7.19	20250116	1244	0.72	20250211	2060	-39.17	20240425	1132	10.69	20241210	1.64	N	277410	100	38 억	117761	N	N	N	N
111	20250211	111032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1253	2	2	0.16	8972953	7179	33.92	1260	1260	1246	1626	876	1251	1249.89	0.31	-760	1267	1259	1252	1244	1237	1255	1240	38	375	100	850	1	1	38356789	481	9.64	0.73	12	0.02	130.00	1713.00	2060	20240425	-39.17	1132	20241210	10.69	1350	-7.19	20250116	1245	0.64	20250206	2060	-39.17	20240425	1132	10.69	20241210	1.64	N	277410	100	38 억	117761	N	N	N	N
112	20250211	101032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1253	2	2	0.16	1145125	914	4.32	1260	1260	1251	1626	876	1251	1252.87	0.31	-705	1267	1259	1252	1244	1237	1255	1240	38	375	100	850	1	1	38356789	481	9.64	0.73	12	0.00	130.00	1713.00	2060	20240425	-39.17	1132	20241210	10.69	1350	-7.19	20250116	1245	0.64	20250206	2060	-39.17	20240425	1132	10.69	20241210	1.64	N	277410	100	38 억	117761	N	N	N	N
113	20250211	091036	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1251	0	3	0.00	568561	454	2.15	1260	1260	1251	1626	876	1251	1252.34	0.31	-430	1267	1259	1252	1244	1237	1255	1240	38	375	100	850	1	1	38356789	480	9.62	0.73	12	0.00	130.00	1713.00	2060	20240425	-39.27	1132	20241210	10.51	1350	-7.33	20250116	1245	0.48	20250206	2060	-39.27	20240425	1132	10.51	20241210	1.64	N	277410	100	38 억	117761	N	N	N	N
114	20250210	161026	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1251	-1	5	-0.08	26478492	21163	90.61	1258	1260	1245	1627	877	1252	1251.17	0.31	-125	1273	1262	1254	1243	1235	1258	1239	38	375	100	850	1	1	38356789	480	9.62	0.73	12	0.06	130.00	1713.00	2060	20240425	-39.27	1132	20241210	10.51	1350	-7.33	20250116	1245	0.48	20250210	2060	-39.27	20240425	1132	10.51	20241210	1.61	N	277410	100	38 억	117886	N	N	N	N
115	20250210	151025	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1256	4	2	0.32	25426377	20322	87.01	1258	1260	1245	1627	877	1252	1251.17	0.31	-124	1273	1262	1254	1243	1235	1258	1239	38	375	100	850	1	1	38356789	482	9.66	0.73	12	0.05	130.00	1713.00	2060	20240425	-39.03	1132	20241210	10.95	1350	-6.96	20250116	1245	0.88	20250210	2060	-39.03	20240425	1132	10.95	20241210	1.61	N	277410	100	38 억	117886	N	N	N	N
116	20250210	141024	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1252	0	3	0.00	23730995	18971	81.22	1258	1260	1245	1627	877	1252	1250.91	0.31	-121	1273	1262	1254	1243	1235	1258	1239	38	375	100	850	1	1	38356789	480	9.63	0.73	12	0.05	130.00	1713.00	2060	20240425	-39.22	1132	20241210	10.60	1350	-7.26	20250116	1245	0.56	20250210	2060	-39.22	20240425	1132	10.60	20241210	1.61	N	277410	100	38 억	117886	N	N	N	N
117	20250210	131027	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1255	3	2	0.24	18642549	14910	63.84	1258	1260	1245	1627	877	1252	1250.34	0.31	-125	1273	1262	1254	1243	1235	1258	1239	38	375	100	850	1	1	38356789	481	9.65	0.73	12	0.04	130.00	1713.00	2060	20240425	-39.08	1132	20241210	10.87	1350	-7.04	20250116	1245	0.80	20250210	2060	-39.08	20240425	1132	10.87	20241210	1.61	N	277410	100	38 억	117886	N	N	N	N
118	20250210	121022	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1254	2	2	0.16	17832507	14266	61.08	1258	1260	1245	1627	877	1252	1250.00	0.31	220	1273	1262	1254	1243	1235	1258	1239	38	375	100	850	1	1	38356789	481	9.65	0.73	12	0.04	130.00	1713.00	2060	20240425	-39.13	1132	20241210	10.78	1350	-7.11	20250116	1245	0.72	20250210	2060	-39.13	20240425	1132	10.78	20241210	1.61	N	277410	100	38 억	117886	N	N	N	N
119	20250210	111018	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1253	1	2	0.08	15416617	12338	52.82	1258	1260	1245	1627	877	1252	1249.52	0.31	336	1273	1262	1254	1243	1235	1258	1239	38	375	100	850	1	1	38356789	481	9.64	0.73	12	0.03	130.00	1713.00	2060	20240425	-39.17	1132	20241210	10.69	1350	-7.19	20250116	1245	0.64	20250210	2060	-39.17	20240425	1132	10.69	20241210	1.61	N	277410	100	38 억	117886	N	N	N	N
120	20250210	101018	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1259	7	2	0.56	8060892	6441	27.58	1258	1260	1245	1627	877	1252	1251.50	0.31	-409	1273	1262	1254	1243	1235	1258	1239	38	375	100	850	1	1	38356789	483	9.68	0.73	12	0.02	130.00	1713.00	2060	20240425	-38.88	1132	20241210	11.22	1350	-6.74	20250116	1245	1.12	20250210	2060	-38.88	20240425	1132	11.22	20241210	1.61	N	277410	100	38 억	117886	N	N	N	N
121	20250210	091016	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1248	-4	5	-0.32	3353315	2681	11.48	1258	1258	1248	1627	877	1252	1250.77	0.31	-126	1273	1262	1254	1243	1235	1258	1239	38	375	100	850	1	1	38356789	479	9.60	0.73	12	0.01	130.00	1713.00	2060	20240425	-39.42	1132	20241210	10.25	1350	-7.56	20250116	1245	0.24	20250206	2060	-39.42	20240425	1132	10.25	20241210	1.61	N	277410	100	38 억	117886	N	N	N	N
122	20250207	161006	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1252	-8	5	-0.63	28779771	22957	30.88	1260	1265	1246	1638	882	1260	1253.64	0.31	-1816	1276	1267	1256	1247	1236	1272	1252	38	378	100	850	1	1	38356789	480	9.63	0.73	12	0.06	130.00	1713.00	2060	20240425	-39.22	1132	20241210	10.60	1350	-7.26	20250116	1245	0.56	20250206	2060	-39.22	20240425	1132	10.60	20241210	1.61	N	277410	100	38 억	119703	N	N	N	N
123	20250207	151008	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1256	-4	5	-0.32	21739989	17339	23.33	1260	1265	1246	1638	882	1260	1253.82	0.31	-1554	1276	1267	1256	1247	1236	1272	1252	38	378	100	850	1	1	38356789	482	9.66	0.73	12	0.05	130.00	1713.00	2060	20240425	-39.03	1132	20241210	10.95	1350	-6.96	20250116	1245	0.88	20250206	2060	-39.03	20240425	1132	10.95	20241210	1.61	N	277410	100	38 억	119703	N	N	N	N
124	20250207	141008	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1257	-3	5	-0.24	20595847	16429	22.10	1260	1265	1246	1638	882	1260	1253.63	0.31	-1816	1276	1267	1256	1247	1236	1272	1252	38	378	100	850	1	1	38356789	482	9.67	0.73	12	0.04	130.00	1713.00	2060	20240425	-38.98	1132	20241210	11.04	1350	-6.89	20250116	1245	0.96	20250206	2060	-38.98	20240425	1132	11.04	20241210	1.61	N	277410	100	38 억	119703	N	N	N	N
125	20250207	131005	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1257	-3	5	-0.24	19778874	15780	21.23	1260	1265	1246	1638	882	1260	1253.41	0.31	-1816	1276	1267	1256	1247	1236	1272	1252	38	378	100	850	1	1	38356789	482	9.67	0.73	12	0.04	130.00	1713.00	2060	20240425	-38.98	1132	20241210	11.04	1350	-6.89	20250116	1245	0.96	20250206	2060	-38.98	20240425	1132	11.04	20241210	1.61	N	277410	100	38 억	119703	N	N	N	N
126	20250207	121004	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1259	-1	5	-0.08	17371712	13866	18.65	1260	1265	1246	1638	882	1260	1252.83	0.31	-1495	1276	1267	1256	1247	1236	1272	1252	38	378	100	850	1	1	38356789	483	9.68	0.73	12	0.04	130.00	1713.00	2060	20240425	-38.88	1132	20241210	11.22	1350	-6.74	20250116	1245	1.12	20250206	2060	-38.88	20240425	1132	11.22	20241210	1.61	N	277410	100	38 억	119703	N	N	N	N
127	20250207	111002	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1262	2	2	0.16	10237135	8188	11.02	1260	1265	1246	1638	882	1260	1250.26	0.31	-128	1276	1267	1256	1247	1236	1272	1252	38	378	100	850	1	1	38356789	484	9.71	0.74	12	0.02	130.00	1713.00	2060	20240425	-38.74	1132	20241210	11.48	1350	-6.52	20250116	1245	1.37	20250206	2060	-38.74	20240425	1132	11.48	20241210	1.61	N	277410	100	38 억	119703	N	N	N	N
128	20250207	101008	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1260	0	3	0.00	9331918	7470	10.05	1260	1265	1246	1638	882	1260	1249.25	0.31	-31	1276	1267	1256	1247	1236	1272	1252	38	378	100	850	1	1	38356789	483	9.69	0.74	12	0.02	130.00	1713.00	2060	20240425	-38.83	1132	20241210	11.31	1350	-6.67	20250116	1245	1.20	20250206	2060	-38.83	20240425	1132	11.31	20241210	1.61	N	277410	100	38 억	119703	N	N	N	N
129	20250207	091013	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1262	2	2	0.16	496479	394	0.53	1260	1265	1259	1638	882	1260	1260.10	0.31	-25	1276	1267	1256	1247	1236	1272	1252	38	378	100	850	1	1	38356789	484	9.71	0.74	12	0.00	130.00	1713.00	2060	20240425	-38.74	1132	20241210	11.48	1350	-6.52	20250116	1245	1.37	20250206	2060	-38.74	20240425	1132	11.48	20241210	1.61	N	277410	100	38 억	119703	N	N	N	N
130	20250206	160941	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1260	1	2	0.08	92961445	74332	194.10	1250	1265	1245	1636	882	1259	1250.62	0.30	2738	1276	1267	1258	1249	1240	1272	1254	38	377	100	850	1	1	38356789	483	9.69	0.74	12	0.19	130.00	1713.00	2060	20240425	-38.83	1132	20241210	11.31	1350	-6.67	20250116	1245	1.20	20250206	2060	-38.83	20240425	1132	11.31	20241210	1.63	N	277410	100	38 억	116966	N	N	N	N
131	20250206	150946	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1265	6	2	0.48	91347464	73051	190.75	1250	1265	1245	1636	882	1259	1250.46	0.30	2943	1276	1267	1258	1249	1240	1272	1254	38	377	100	850	1	1	38356789	485	9.73	0.74	12	0.19	130.00	1713.00	2060	20240425	-38.59	1132	20241210	11.75	1350	-6.30	20250116	1245	1.61	20250206	2060	-38.59	20240425	1132	11.75	20241210	1.63	N	277410	100	38 억	116966	N	N	N	N
132	20250206	140946	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1260	1	2	0.08	88217125	70566	184.26	1250	1260	1245	1636	882	1259	1250.14	0.30	2731	1276	1267	1258	1249	1240	1272	1254	38	377	100	850	1	1	38356789	483	9.69	0.74	12	0.18	130.00	1713.00	2060	20240425	-38.83	1132	20241210	11.31	1350	-6.67	20250116	1245	1.20	20250206	2060	-38.83	20240425	1132	11.31	20241210	1.63	N	277410	100	38 억	116966	N	N	N	N
133	20250206	130942	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1257	-2	5	-0.16	84868008	67900	177.30	1250	1259	1245	1636	882	1259	1249.90	0.30	2731	1276	1267	1258	1249	1240	1272	1254	38	377	100	850	1	1	38356789	482	9.67	0.73	12	0.18	130.00	1713.00	2060	20240425	-38.98	1132	20241210	11.04	1350	-6.89	20250116	1245	0.96	20250206	2060	-38.98	20240425	1132	11.04	20241210	1.63	N	277410	100	38 억	116966	N	N	N	N
134	20250206	120939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1250	-9	5	-0.71	74432391	59571	155.55	1250	1259	1245	1636	882	1259	1249.47	0.30	2727	1276	1267	1258	1249	1240	1272	1254	38	377	100	850	1	1	38356789	479	9.62	0.73	12	0.16	130.00	1713.00	2060	20240425	-39.32	1132	20241210	10.42	1350	-7.41	20250116	1245	0.40	20250206	2060	-39.32	20240425	1132	10.42	20241210	1.63	N	277410	100	38 억	116966	N	N	N	N
135	20250206	110935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1256	-3	5	-0.24	69899419	55955	146.11	1250	1259	1245	1636	882	1259	1249.21	0.30	2237	1276	1267	1258	1249	1240	1272	1254	38	377	100	850	1	1	38356789	482	9.66	0.73	12	0.15	130.00	1713.00	2060	20240425	-39.03	1132	20241210	10.95	1350	-6.96	20250116	1245	0.88	20250206	2060	-39.03	20240425	1132	10.95	20241210	1.63	N	277410	100	38 억	116966	N	N	N	N
136	20250206	100935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1249	-10	5	-0.79	40770661	32615	85.17	1250	1259	1246	1636	882	1259	1250.06	0.30	978	1276	1267	1258	1249	1240	1272	1254	38	377	100	850	1	1	38356789	479	9.61	0.73	12	0.09	130.00	1713.00	2060	20240425	-39.37	1132	20241210	10.34	1350	-7.48	20250116	1246	0.24	20250206	2060	-39.37	20240425	1132	10.34	20241210	1.63	N	277410	100	38 억	116966	N	N	N	N
137	20250206	090947	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1252	-7	5	-0.56	23217941	18571	48.49	1250	1259	1250	1636	882	1259	1250.23	0.30	-744	1276	1267	1258	1249	1240	1272	1254	38	377	100	850	1	1	38356789	480	9.63	0.73	12	0.05	130.00	1713.00	2060	20240425	-39.22	1132	20241210	10.60	1350	-7.26	20250116	1248	0.32	20250204	2060	-39.22	20240425	1132	10.60	20241210	1.63	N	277410	100	38 억	116966	N	N	N	N
138	20250205	160931	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1259	1	2	0.08	48173205	38296	82.57	1258	1267	1249	1635	881	1258	1257.92	0.30	251	1276	1266	1257	1247	1238	1272	1253	38	377	100	850	1	1	38356789	483	9.68	0.73	12	0.10	130.00	1713.00	2060	20240425	-38.88	1132	20241210	11.22	1350	-6.74	20250116	1248	0.88	20250204	2060	-38.88	20240425	1132	11.22	20241210	1.63	N	277410	100	38 억	116715	N	N	N	N
139	20250205	150935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1256	-2	5	-0.16	44756625	35582	76.72	1258	1267	1249	1635	881	1258	1257.84	0.30	153	1276	1266	1257	1247	1238	1272	1253	38	377	100	850	1	1	38356789	482	9.66	0.73	12	0.09	130.00	1713.00	2060	20240425	-39.03	1132	20241210	10.95	1350	-6.96	20250116	1248	0.64	20250204	2060	-39.03	20240425	1132	10.95	20241210	1.63	N	277410	100	38 억	116715	N	N	N	N
140	20250205	140934	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1257	-1	5	-0.08	40785330	32420	69.90	1258	1267	1249	1635	881	1258	1258.03	0.30	30	1276	1266	1257	1247	1238	1272	1253	38	377	100	850	1	1	38356789	482	9.67	0.73	12	0.08	130.00	1713.00	2060	20240425	-38.98	1132	20241210	11.04	1350	-6.89	20250116	1248	0.72	20250204	2060	-38.98	20240425	1132	11.04	20241210	1.63	N	277410	100	38 억	116715	N	N	N	N
141	20250205	130931	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1258	0	3	0.00	38519954	30619	66.02	1258	1267	1249	1635	881	1258	1258.04	0.30	-165	1276	1266	1257	1247	1238	1272	1253	38	377	100	850	1	1	38356789	483	9.68	0.73	12	0.08	130.00	1713.00	2060	20240425	-38.93	1132	20241210	11.13	1350	-6.81	20250116	1248	0.80	20250204	2060	-38.93	20240425	1132	11.13	20241210	1.63	N	277410	100	38 억	116715	N	N	N	N
142	20250205	120936	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1261	3	2	0.24	38087430	30275	65.28	1258	1267	1249	1635	881	1258	1258.05	0.30	-412	1276	1266	1257	1247	1238	1272	1253	38	377	100	850	1	1	38356789	484	9.70	0.74	12	0.08	130.00	1713.00	2060	20240425	-38.79	1132	20241210	11.40	1350	-6.59	20250116	1248	1.04	20250204	2060	-38.79	20240425	1132	11.40	20241210	1.63	N	277410	100	38 억	116715	N	N	N	N
143	20250205	110931	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1251	-7	5	-0.56	36667152	29145	62.84	1258	1267	1249	1635	881	1258	1258.09	0.30	49	1276	1266	1257	1247	1238	1272	1253	38	377	100	850	1	1	38356789	480	9.62	0.73	12	0.08	130.00	1713.00	2060	20240425	-39.27	1132	20241210	10.51	1350	-7.33	20250116	1248	0.24	20250204	2060	-39.27	20240425	1132	10.51	20241210	1.63	N	277410	100	38 억	116715	N	N	N	N
144	20250205	100943	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1265	7	2	0.56	11721588	9286	20.02	1258	1267	1258	1635	881	1258	1262.29	0.30	47	1276	1266	1257	1247	1238	1272	1253	38	377	100	850	1	1	38356789	485	9.73	0.74	12	0.02	130.00	1713.00	2060	20240425	-38.59	1132	20241210	11.75	1350	-6.30	20250116	1248	1.36	20250204	2060	-38.59	20240425	1132	11.75	20241210	1.63	N	277410	100	38 억	116715	N	N	N	N
145	20250205	090947	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1263	5	2	0.40	651054	516	1.11	1258	1267	1258	1635	881	1258	1261.73	0.30	-54	1276	1266	1257	1247	1238	1272	1253	38	377	100	850	1	1	38356789	484	9.72	0.74	12	0.00	130.00	1713.00	2060	20240425	-38.69	1132	20241210	11.57	1350	-6.44	20250116	1248	1.20	20250204	2060	-38.69	20240425	1132	11.57	20241210	1.63	N	277410	100	38 억	116715	N	N	N	N
146	20250204	160912	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1258	-1	5	-0.08	58140851	46368	122.67	1254	1267	1248	1636	882	1259	1253.90	0.30	521	1281	1270	1260	1249	1239	1265	1244	38	377	100	850	1	1	38356789	483	9.68	0.73	12	0.12	130.00	1713.00	2060	20240425	-38.93	1132	20241210	11.13	1350	-6.81	20250116	1248	0.80	20250204	2060	-38.93	20240425	1132	11.13	20241210	1.63	N	277410	100	38 억	116194	N	N	N	N
147	20250204	150924	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1252	-7	5	-0.56	56634009	45170	119.50	1254	1267	1248	1636	882	1259	1253.80	0.30	1023	1281	1270	1260	1249	1239	1265	1244	38	377	100	850	1	1	38356789	480	9.63	0.73	12	0.12	130.00	1713.00	2060	20240425	-39.22	1132	20241210	10.60	1350	-7.26	20250116	1248	0.32	20250204	2060	-39.22	20240425	1132	10.60	20241210	1.63	N	277410	100	38 억	116194	N	N	N	N
148	20250204	140924	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1252	-7	5	-0.56	44836532	35722	94.51	1254	1267	1250	1636	882	1259	1255.15	0.30	823	1281	1270	1260	1249	1239	1265	1244	38	377	100	850	1	1	38356789	480	9.63	0.73	12	0.09	130.00	1713.00	2060	20240425	-39.22	1132	20241210	10.60	1350	-7.26	20250116	1250	0.16	20250204	2060	-39.22	20240425	1132	10.60	20241210	1.63	N	277410	100	38 억	116194	N	N	N	N
149	20250204	130926	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1256	-3	5	-0.24	39395851	31376	83.01	1254	1267	1250	1636	882	1259	1255.60	0.30	1107	1281	1270	1260	1249	1239	1265	1244	38	377	100	850	1	1	38356789	482	9.66	0.73	12	0.08	130.00	1713.00	2060	20240425	-39.03	1132	20241210	10.95	1350	-6.96	20250116	1250	0.48	20250204	2060	-39.03	20240425	1132	10.95	20241210	1.63	N	277410	100	38 억	116194	N	N	N	N
150	20250204	120936	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1259	0	3	0.00	19062674	15150	40.08	1254	1267	1251	1636	882	1259	1258.26	0.30	709	1281	1270	1260	1249	1239	1265	1244	38	377	100	850	1	1	38356789	483	9.68	0.73	12	0.04	130.00	1713.00	2060	20240425	-38.88	1132	20241210	11.22	1350	-6.74	20250116	1250	0.72	20250203	2060	-38.88	20240425	1132	11.22	20241210	1.63	N	277410	100	38 억	116194	N	N	N	N
151	20250204	110917	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1256	-3	5	-0.24	17586190	13975	36.97	1254	1267	1251	1636	882	1259	1258.40	0.30	709	1281	1270	1260	1249	1239	1265	1244	38	377	100	850	1	1	38356789	482	9.66	0.73	12	0.04	130.00	1713.00	2060	20240425	-39.03	1132	20241210	10.95	1350	-6.96	20250116	1250	0.48	20250203	2060	-39.03	20240425	1132	10.95	20241210	1.63	N	277410	100	38 억	116194	N	N	N	N
152	20250204	100922	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1255	-4	5	-0.32	10528292	8357	22.11	1254	1267	1251	1636	882	1259	1259.82	0.30	709	1281	1270	1260	1249	1239	1265	1244	38	377	100	850	1	1	38356789	481	9.65	0.73	12	0.02	130.00	1713.00	2060	20240425	-39.08	1132	20241210	10.87	1350	-7.04	20250116	1250	0.40	20250203	2060	-39.08	20240425	1132	10.87	20241210	1.63	N	277410	100	38 억	116194	N	N	N	N
153	20250204	090922	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1266	7	2	0.56	1336600	1062	2.81	1254	1267	1254	1636	882	1259	1258.57	0.30	-69	1281	1270	1260	1249	1239	1265	1244	38	377	100	850	1	1	38356789	486	9.74	0.74	12	0.00	130.00	1713.00	2060	20240425	-38.54	1132	20241210	11.84	1350	-6.22	20250116	1250	1.28	20250203	2060	-38.54	20240425	1132	11.84	20241210	1.63	N	277410	100	38 억	116194	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History