KissMeData/403490/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161339	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1405	-32	5	-2.23	197769353	140575	214.09	1426	1434	1395	1868	1006	1437	1406.79	1.37	-38308	1459	1448	1434	1423	1409	1441	1416	45	431	100	1000	1	1	45212464	635	43.91	1.68	12	0.31	32.00	836.00	2970	20240527	-52.69	1371	20250204	2.48	1570	-10.51	20250108	1371	2.48	20250204	2970	-52.69	20240527	1371	2.48	20250204	1.86	N	403490	100	45 억	620496	N	N	N	N
3	20250228	151345	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1404	-33	5	-2.30	194002279	137903	210.02	1426	1434	1395	1868	1006	1437	1406.80	1.37	-38574	1459	1448	1434	1423	1409	1441	1416	45	431	100	1000	1	1	45212464	635	43.88	1.68	12	0.31	32.00	836.00	2970	20240527	-52.73	1371	20250204	2.41	1570	-10.57	20250108	1371	2.41	20250204	2970	-52.73	20240527	1371	2.41	20250204	1.86	N	403490	100	45 억	620496	N	N	N	N
4	20250228	141346	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1406	-31	5	-2.16	156477737	111153	169.28	1426	1434	1395	1868	1006	1437	1407.77	1.37	-34837	1459	1448	1434	1423	1409	1441	1416	45	431	100	1000	1	1	45212464	636	43.94	1.68	12	0.25	32.00	836.00	2970	20240527	-52.66	1371	20250204	2.55	1570	-10.45	20250108	1371	2.55	20250204	2970	-52.66	20240527	1371	2.55	20250204	1.86	N	403490	100	45 억	620496	N	N	N	N
5	20250228	131338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1402	-35	5	-2.44	126186531	89603	136.46	1426	1434	1395	1868	1006	1437	1408.28	1.37	-31008	1459	1448	1434	1423	1409	1441	1416	45	431	100	1000	1	1	45212464	634	43.81	1.68	12	0.20	32.00	836.00	2970	20240527	-52.79	1371	20250204	2.26	1570	-10.70	20250108	1371	2.26	20250204	2970	-52.79	20240527	1371	2.26	20250204	1.86	N	403490	100	45 억	620496	N	N	N	N
6	20250228	121331	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1415	-22	5	-1.53	75243194	53246	81.09	1426	1434	1402	1868	1006	1437	1413.12	1.37	-12519	1459	1448	1434	1423	1409	1441	1416	45	431	100	1000	1	1	45212464	640	44.22	1.69	12	0.12	32.00	836.00	2970	20240527	-52.36	1371	20250204	3.21	1570	-9.87	20250108	1371	3.21	20250204	2970	-52.36	20240527	1371	3.21	20250204	1.86	N	403490	100	45 억	620496	N	N	N	N
7	20250228	111336	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1412	-25	5	-1.74	50477537	35654	54.30	1426	1434	1402	1868	1006	1437	1415.76	1.37	-10216	1459	1448	1434	1423	1409	1441	1416	45	431	100	1000	1	1	45212464	638	44.12	1.69	12	0.08	32.00	836.00	2970	20240527	-52.46	1371	20250204	2.99	1570	-10.06	20250108	1371	2.99	20250204	2970	-52.46	20240527	1371	2.99	20250204	1.86	N	403490	100	45 억	620496	N	N	N	N
8	20250228	101335	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1410	-27	5	-1.88	47539211	33566	51.12	1426	1434	1402	1868	1006	1437	1416.29	1.37	-11188	1459	1448	1434	1423	1409	1441	1416	45	431	100	1000	1	1	45212464	637	44.06	1.69	12	0.07	32.00	836.00	2970	20240527	-52.53	1371	20250204	2.84	1570	-10.19	20250108	1371	2.84	20250204	2970	-52.53	20240527	1371	2.84	20250204	1.86	N	403490	100	45 억	620496	N	N	N	N
9	20250228	091340	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1427	-10	5	-0.70	15570138	10930	16.65	1426	1434	1412	1868	1006	1437	1424.53	1.37	-4114	1459	1448	1434	1423	1409	1441	1416	45	431	100	1000	1	1	45212464	645	44.59	1.71	12	0.02	32.00	836.00	2970	20240527	-51.95	1371	20250204	4.08	1570	-9.11	20250108	1371	4.08	20250204	2970	-51.95	20240527	1371	4.08	20250204	1.86	N	403490	100	45 억	620496	N	N	N	N
10	20250227	161322	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1437	-2	5	-0.14	91053370	63658	87.59	1445	1445	1420	1870	1008	1439	1430.35	1.39	-8876	1469	1453	1446	1430	1423	1450	1427	45	431	100	1000	1	1	45212464	650	44.91	1.72	12	0.14	32.00	836.00	2970	20240527	-51.62	1371	20250204	4.81	1570	-8.47	20250108	1371	4.81	20250204	2970	-51.62	20240527	1371	4.81	20250204	1.88	N	403490	100	45 억	629212	N	N	N	N
11	20250227	151325	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1435	-4	5	-0.28	89886115	62845	86.48	1445	1445	1420	1870	1008	1439	1430.28	1.39	-8645	1469	1453	1446	1430	1423	1450	1427	45	431	100	1000	1	1	45212464	649	44.84	1.72	12	0.14	32.00	836.00	2970	20240527	-51.68	1371	20250204	4.67	1570	-8.60	20250108	1371	4.67	20250204	2970	-51.68	20240527	1371	4.67	20250204	1.88	N	403490	100	45 억	629212	N	N	N	N
12	20250227	141327	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1420	-19	5	-1.32	75687693	52917	72.81	1445	1445	1420	1870	1008	1439	1430.31	1.39	-3646	1469	1453	1446	1430	1423	1450	1427	45	431	100	1000	1	1	45212464	642	44.38	1.70	12	0.12	32.00	836.00	2970	20240527	-52.19	1371	20250204	3.57	1570	-9.55	20250108	1371	3.57	20250204	2970	-52.19	20240527	1371	3.57	20250204	1.88	N	403490	100	45 억	629212	N	N	N	N
13	20250227	131325	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1420	-19	5	-1.32	71199178	49761	68.47	1445	1445	1420	1870	1008	1439	1430.82	1.39	-3470	1469	1453	1446	1430	1423	1450	1427	45	431	100	1000	1	1	45212464	642	44.38	1.70	12	0.11	32.00	836.00	2970	20240527	-52.19	1371	20250204	3.57	1570	-9.55	20250108	1371	3.57	20250204	2970	-52.19	20240527	1371	3.57	20250204	1.88	N	403490	100	45 억	629212	N	N	N	N
14	20250227	121322	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1435	-4	5	-0.28	42601230	29730	40.91	1445	1445	1427	1870	1008	1439	1432.94	1.39	1221	1469	1453	1446	1430	1423	1450	1427	45	431	100	1000	1	1	45212464	649	44.84	1.72	12	0.07	32.00	836.00	2970	20240527	-51.68	1371	20250204	4.67	1570	-8.60	20250108	1371	4.67	20250204	2970	-51.68	20240527	1371	4.67	20250204	1.88	N	403490	100	45 억	629212	N	N	N	N
15	20250227	111333	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1436	-3	5	-0.21	27448982	19136	26.33	1445	1445	1427	1870	1008	1439	1434.42	1.39	-573	1469	1453	1446	1430	1423	1450	1427	45	431	100	1000	1	1	45212464	649	44.88	1.72	12	0.04	32.00	836.00	2970	20240527	-51.65	1371	20250204	4.74	1570	-8.54	20250108	1371	4.74	20250204	2970	-51.65	20240527	1371	4.74	20250204	1.88	N	403490	100	45 억	629212	N	N	N	N
16	20250227	101408	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1438	-1	5	-0.07	23653806	16486	22.68	1445	1445	1427	1870	1008	1439	1434.78	1.39	-567	1469	1453	1446	1430	1423	1450	1427	45	431	100	1000	1	1	45212464	650	44.94	1.72	12	0.04	32.00	836.00	2970	20240527	-51.58	1371	20250204	4.89	1570	-8.41	20250108	1371	4.89	20250204	2970	-51.58	20240527	1371	4.89	20250204	1.88	N	403490	100	45 억	629212	N	N	N	N
17	20250227	091429	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1434	-5	5	-0.35	6859072	4777	6.57	1445	1445	1427	1870	1008	1439	1435.85	1.39	540	1469	1453	1446	1430	1423	1450	1427	45	431	100	1000	1	1	45212464	648	44.81	1.72	12	0.01	32.00	836.00	2970	20240527	-51.72	1371	20250204	4.60	1570	-8.66	20250108	1371	4.60	20250204	2970	-51.72	20240527	1371	4.60	20250204	1.88	N	403490	100	45 억	629212	N	N	N	N
18	20250226	161324	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1439	-25	5	-1.71	103661267	71767	101.65	1451	1462	1439	1903	1025	1464	1444.49	1.41	-8992	1496	1479	1462	1445	1428	1471	1437	45	439	100	1020	1	1	45212464	651	44.97	1.72	12	0.16	32.00	836.00	2970	20240527	-51.55	1371	20250204	4.96	1570	-8.34	20250108	1371	4.96	20250204	2970	-51.55	20240527	1371	4.96	20250204	1.87	N	403490	100	45 억	638204	N	N	N	N
19	20250226	151330	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1447	-17	5	-1.16	82479460	57051	80.81	1451	1462	1439	1903	1025	1464	1445.71	1.41	-8413	1496	1479	1462	1445	1428	1471	1437	45	439	100	1020	1	1	45212464	654	45.22	1.73	12	0.13	32.00	836.00	2970	20240527	-51.28	1371	20250204	5.54	1570	-7.83	20250108	1371	5.54	20250204	2970	-51.28	20240527	1371	5.54	20250204	1.87	N	403490	100	45 억	638204	N	N	N	N
20	20250226	141330	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1446	-18	5	-1.23	48068942	33171	46.99	1451	1462	1445	1903	1025	1464	1449.13	1.41	-10602	1496	1479	1462	1445	1428	1471	1437	45	439	100	1020	1	1	45212464	654	45.19	1.73	12	0.07	32.00	836.00	2970	20240527	-51.31	1371	20250204	5.47	1570	-7.90	20250108	1371	5.47	20250204	2970	-51.31	20240527	1371	5.47	20250204	1.87	N	403490	100	45 억	638204	N	N	N	N
21	20250226	131326	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1449	-15	5	-1.02	34897735	24075	34.10	1451	1462	1445	1903	1025	1464	1449.54	1.41	-10098	1496	1479	1462	1445	1428	1471	1437	45	439	100	1020	1	1	45212464	655	45.28	1.73	12	0.05	32.00	836.00	2970	20240527	-51.21	1371	20250204	5.69	1570	-7.71	20250108	1371	5.69	20250204	2970	-51.21	20240527	1371	5.69	20250204	1.87	N	403490	100	45 억	638204	N	N	N	N
22	20250226	121325	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1450	-14	5	-0.96	30764894	21219	30.06	1451	1462	1445	1903	1025	1464	1449.87	1.41	-7775	1496	1479	1462	1445	1428	1471	1437	45	439	100	1020	1	1	45212464	656	45.31	1.73	12	0.05	32.00	836.00	2970	20240527	-51.18	1371	20250204	5.76	1570	-7.64	20250108	1371	5.76	20250204	2970	-51.18	20240527	1371	5.76	20250204	1.87	N	403490	100	45 억	638204	N	N	N	N
23	20250226	111324	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1453	-11	5	-0.75	17304385	11922	16.89	1451	1462	1447	1903	1025	1464	1451.47	1.41	-7392	1496	1479	1462	1445	1428	1471	1437	45	439	100	1020	1	1	45212464	657	45.41	1.74	12	0.03	32.00	836.00	2970	20240527	-51.08	1371	20250204	5.98	1570	-7.45	20250108	1371	5.98	20250204	2970	-51.08	20240527	1371	5.98	20250204	1.87	N	403490	100	45 억	638204	N	N	N	N
24	20250226	101321	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1456	-8	5	-0.55	15820350	10900	15.44	1451	1462	1447	1903	1025	1464	1451.41	1.41	-7301	1496	1479	1462	1445	1428	1471	1437	45	439	100	1020	1	1	45212464	658	45.50	1.74	12	0.02	32.00	836.00	2970	20240527	-50.98	1371	20250204	6.20	1570	-7.26	20250108	1371	6.20	20250204	2970	-50.98	20240527	1371	6.20	20250204	1.87	N	403490	100	45 억	638204	N	N	N	N
25	20250226	091334	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1455	-9	5	-0.61	2989905	2061	2.92	1451	1461	1450	1903	1025	1464	1450.71	1.41	-1415	1496	1479	1462	1445	1428	1471	1437	45	439	100	1020	1	1	45212464	658	45.47	1.74	12	0.00	32.00	836.00	2970	20240527	-51.01	1371	20250204	6.13	1570	-7.32	20250108	1371	6.13	20250204	2970	-51.01	20240527	1371	6.13	20250204	1.87	N	403490	100	45 억	638204	N	N	N	N
26	20250225	161315	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1464	2	2	0.14	103209708	70439	77.28	1465	1479	1445	1900	1024	1462	1465.24	1.45	-19442	1486	1474	1456	1444	1426	1480	1450	45	438	100	1020	1	1	45212464	662	45.75	1.75	12	0.16	32.00	836.00	2970	20240527	-50.71	1371	20250204	6.78	1570	-6.75	20250108	1371	6.78	20250204	2970	-50.71	20240527	1371	6.78	20250204	1.87	N	403490	100	45 억	657646	N	N	N	N
27	20250225	151314	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1460	-2	5	-0.14	96675060	65967	72.38	1465	1479	1445	1900	1024	1462	1465.51	1.45	-17110	1486	1474	1456	1444	1426	1480	1450	45	438	100	1020	1	1	45212464	660	45.62	1.75	12	0.15	32.00	836.00	2970	20240527	-50.84	1371	20250204	6.49	1570	-7.01	20250108	1371	6.49	20250204	2970	-50.84	20240527	1371	6.49	20250204	1.87	N	403490	100	45 억	657646	N	N	N	N
28	20250225	141312	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1463	1	2	0.07	88511420	60383	66.25	1465	1479	1445	1900	1024	1462	1465.83	1.45	-14210	1486	1474	1456	1444	1426	1480	1450	45	438	100	1020	1	1	45212464	661	45.72	1.75	12	0.13	32.00	836.00	2970	20240527	-50.74	1371	20250204	6.71	1570	-6.82	20250108	1371	6.71	20250204	2970	-50.74	20240527	1371	6.71	20250204	1.87	N	403490	100	45 억	657646	N	N	N	N
29	20250225	131319	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1471	9	2	0.62	72236519	49266	54.05	1465	1479	1445	1900	1024	1462	1466.26	1.45	-13924	1486	1474	1456	1444	1426	1480	1450	45	438	100	1020	1	1	45212464	665	45.97	1.76	12	0.11	32.00	836.00	2970	20240527	-50.47	1371	20250204	7.29	1570	-6.31	20250108	1371	7.29	20250204	2970	-50.47	20240527	1371	7.29	20250204	1.87	N	403490	100	45 억	657646	N	N	N	N
30	20250225	121316	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1468	6	2	0.41	33955133	23287	25.55	1465	1468	1445	1900	1024	1462	1458.12	1.45	-5206	1486	1474	1456	1444	1426	1480	1450	45	438	100	1020	1	1	45212464	664	45.88	1.76	12	0.05	32.00	836.00	2970	20240527	-50.57	1371	20250204	7.08	1570	-6.50	20250108	1371	7.08	20250204	2970	-50.57	20240527	1371	7.08	20250204	1.87	N	403490	100	45 억	657646	N	N	N	N
31	20250225	111313	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1455	-7	5	-0.48	26138191	17945	19.69	1465	1468	1445	1900	1024	1462	1456.57	1.45	-3502	1486	1474	1456	1444	1426	1480	1450	45	438	100	1020	1	1	45212464	658	45.47	1.74	12	0.04	32.00	836.00	2970	20240527	-51.01	1371	20250204	6.13	1570	-7.32	20250108	1371	6.13	20250204	2970	-51.01	20240527	1371	6.13	20250204	1.87	N	403490	100	45 억	657646	N	N	N	N
32	20250225	101312	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1460	-2	5	-0.14	20539178	14097	15.47	1465	1468	1445	1900	1024	1462	1456.99	1.45	-3342	1486	1474	1456	1444	1426	1480	1450	45	438	100	1020	1	1	45212464	660	45.62	1.75	12	0.03	32.00	836.00	2970	20240527	-50.84	1371	20250204	6.49	1570	-7.01	20250108	1371	6.49	20250204	2970	-50.84	20240527	1371	6.49	20250204	1.87	N	403490	100	45 억	657646	N	N	N	N
33	20250225	091320	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1456	-6	5	-0.41	7693373	5276	5.79	1465	1465	1445	1900	1024	1462	1458.18	1.45	-2140	1486	1474	1456	1444	1426	1480	1450	45	438	100	1020	1	1	45212464	658	45.50	1.74	12	0.01	32.00	836.00	2970	20240527	-50.98	1371	20250204	6.20	1570	-7.26	20250108	1371	6.20	20250204	2970	-50.98	20240527	1371	6.20	20250204	1.87	N	403490	100	45 억	657646	N	N	N	N
34	20250224	161303	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1462	1	2	0.07	132590771	91132	77.19	1439	1468	1438	1899	1023	1461	1454.93	1.49	-14053	1503	1482	1459	1438	1415	1492	1448	45	438	100	1020	1	1	45212464	661	45.69	1.75	12	0.20	32.00	836.00	2970	20240527	-50.77	1371	20250204	6.64	1570	-6.88	20250108	1371	6.64	20250204	2970	-50.77	20240527	1371	6.64	20250204	1.85	N	403490	100	45 억	671430	N	N	N	N
35	20250224	151304	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1462	1	2	0.07	124814037	85812	72.68	1439	1468	1438	1899	1023	1461	1454.51	1.49	-14648	1503	1482	1459	1438	1415	1492	1448	45	438	100	1020	1	1	45212464	661	45.69	1.75	12	0.19	32.00	836.00	2970	20240527	-50.77	1371	20250204	6.64	1570	-6.88	20250108	1371	6.64	20250204	2970	-50.77	20240527	1371	6.64	20250204	1.85	N	403490	100	45 억	671430	N	N	N	N
36	20250224	141301	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1459	-2	5	-0.14	98603211	67849	57.47	1439	1468	1438	1899	1023	1461	1453.27	1.49	-14598	1503	1482	1459	1438	1415	1492	1448	45	438	100	1020	1	1	45212464	660	45.59	1.75	12	0.15	32.00	836.00	2970	20240527	-50.88	1371	20250204	6.42	1570	-7.07	20250108	1371	6.42	20250204	2970	-50.88	20240527	1371	6.42	20250204	1.85	N	403490	100	45 억	671430	N	N	N	N
37	20250224	131303	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1463	2	2	0.14	83395042	57433	48.64	1439	1468	1438	1899	1023	1461	1452.04	1.49	-14264	1503	1482	1459	1438	1415	1492	1448	45	438	100	1020	1	1	45212464	661	45.72	1.75	12	0.13	32.00	836.00	2970	20240527	-50.74	1371	20250204	6.71	1570	-6.82	20250108	1371	6.71	20250204	2970	-50.74	20240527	1371	6.71	20250204	1.85	N	403490	100	45 억	671430	N	N	N	N
38	20250224	121301	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1468	7	2	0.48	66462578	45869	38.85	1439	1468	1438	1899	1023	1461	1448.97	1.49	-8371	1503	1482	1459	1438	1415	1492	1448	45	438	100	1020	1	1	45212464	664	45.88	1.76	12	0.10	32.00	836.00	2970	20240527	-50.57	1371	20250204	7.08	1570	-6.50	20250108	1371	7.08	20250204	2970	-50.57	20240527	1371	7.08	20250204	1.85	N	403490	100	45 억	671430	N	N	N	N
39	20250224	111258	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1452	-9	5	-0.62	47114566	32621	27.63	1439	1452	1438	1899	1023	1461	1444.30	1.49	-2159	1503	1482	1459	1438	1415	1492	1448	45	438	100	1020	1	1	45212464	656	45.38	1.74	12	0.07	32.00	836.00	2970	20240527	-51.11	1371	20250204	5.91	1570	-7.52	20250108	1371	5.91	20250204	2970	-51.11	20240527	1371	5.91	20250204	1.85	N	403490	100	45 억	671430	N	N	N	N
40	20250224	101256	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1444	-17	5	-1.16	31390112	21758	18.43	1439	1452	1438	1899	1023	1461	1442.69	1.49	-469	1503	1482	1459	1438	1415	1492	1448	45	438	100	1020	1	1	45212464	653	45.12	1.73	12	0.05	32.00	836.00	2970	20240527	-51.38	1371	20250204	5.32	1570	-8.03	20250108	1371	5.32	20250204	2970	-51.38	20240527	1371	5.32	20250204	1.85	N	403490	100	45 억	671430	N	N	N	N
41	20250224	091305	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1449	-12	5	-0.82	17103547	11854	10.04	1439	1452	1438	1899	1023	1461	1442.85	1.49	-757	1503	1482	1459	1438	1415	1492	1448	45	438	100	1020	1	1	45212464	655	45.28	1.73	12	0.03	32.00	836.00	2970	20240527	-51.21	1371	20250204	5.69	1570	-7.71	20250108	1371	5.69	20250204	2970	-51.21	20240527	1371	5.69	20250204	1.85	N	403490	100	45 억	671430	N	N	N	N
42	20250221	161252	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1461	11	2	0.76	172503455	118066	126.69	1450	1480	1436	1885	1015	1450	1461.09	1.51	-8895	1475	1462	1441	1428	1407	1469	1435	45	435	100	1010	1	1	45212464	661	45.66	1.75	12	0.26	32.00	836.00	2970	20240527	-50.81	1371	20250204	6.56	1570	-6.94	20250108	1371	6.56	20250204	2970	-50.81	20240527	1371	6.56	20250204	1.83	N	403490	100	45 억	680572	N	N	N	N
43	20250221	151257	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1460	10	2	0.69	168756145	115499	123.93	1450	1480	1436	1885	1015	1450	1461.10	1.51	-8485	1475	1462	1441	1428	1407	1469	1435	45	435	100	1010	1	1	45212464	660	45.62	1.75	12	0.26	32.00	836.00	2970	20240527	-50.84	1371	20250204	6.49	1570	-7.01	20250108	1371	6.49	20250204	2970	-50.84	20240527	1371	6.49	20250204	1.83	N	403490	100	45 억	680572	N	N	N	N
44	20250221	141258	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1449	-1	5	-0.07	159172594	108913	116.87	1450	1480	1436	1885	1015	1450	1461.47	1.51	-9502	1475	1462	1441	1428	1407	1469	1435	45	435	100	1010	1	1	45212464	655	45.28	1.73	12	0.24	32.00	836.00	2970	20240527	-51.21	1371	20250204	5.69	1570	-7.71	20250108	1371	5.69	20250204	2970	-51.21	20240527	1371	5.69	20250204	1.83	N	403490	100	45 억	680572	N	N	N	N
45	20250221	131258	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1469	19	2	1.31	120373134	82326	88.34	1450	1480	1436	1885	1015	1450	1462.15	1.51	-4133	1475	1462	1441	1428	1407	1469	1435	45	435	100	1010	1	1	45212464	664	45.91	1.76	12	0.18	32.00	836.00	2970	20240527	-50.54	1371	20250204	7.15	1570	-6.43	20250108	1371	7.15	20250204	2970	-50.54	20240527	1371	7.15	20250204	1.83	N	403490	100	45 억	680572	N	N	N	N
46	20250221	121258	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1465	15	2	1.03	110486917	75580	81.10	1450	1480	1436	1885	1015	1450	1461.85	1.51	-4128	1475	1462	1441	1428	1407	1469	1435	45	435	100	1010	1	1	45212464	662	45.78	1.75	12	0.17	32.00	836.00	2970	20240527	-50.67	1371	20250204	6.86	1570	-6.69	20250108	1371	6.86	20250204	2970	-50.67	20240527	1371	6.86	20250204	1.83	N	403490	100	45 억	680572	N	N	N	N
47	20250221	111253	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1469	19	2	1.31	100908903	69066	74.11	1450	1480	1436	1885	1015	1450	1461.05	1.51	-1892	1475	1462	1441	1428	1407	1469	1435	45	435	100	1010	1	1	45212464	664	45.91	1.76	12	0.15	32.00	836.00	2970	20240527	-50.54	1371	20250204	7.15	1570	-6.43	20250108	1371	7.15	20250204	2970	-50.54	20240527	1371	7.15	20250204	1.83	N	403490	100	45 억	680572	N	N	N	N
48	20250221	101256	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1458	8	2	0.55	40517522	27937	29.98	1450	1459	1436	1885	1015	1450	1450.32	1.51	3776	1475	1462	1441	1428	1407	1469	1435	45	435	100	1010	1	1	45212464	659	45.56	1.74	12	0.06	32.00	836.00	2970	20240527	-50.91	1371	20250204	6.35	1570	-7.13	20250108	1371	6.35	20250204	2970	-50.91	20240527	1371	6.35	20250204	1.83	N	403490	100	45 억	680572	N	N	N	N
49	20250221	091259	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1442	-8	5	-0.55	4010385	2780	2.98	1450	1450	1436	1885	1015	1450	1442.58	1.51	45	1475	1462	1441	1428	1407	1469	1435	45	435	100	1010	1	1	45212464	652	45.06	1.72	12	0.01	32.00	836.00	2970	20240527	-51.45	1371	20250204	5.18	1570	-8.15	20250108	1371	5.18	20250204	2970	-51.45	20240527	1371	5.18	20250204	1.83	N	403490	100	45 억	680572	N	N	N	N
50	20250220	161246	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1450	-5	5	-0.34	133965353	93178	61.95	1430	1454	1420	1891	1019	1455	1437.74	1.52	-5971	1485	1470	1443	1428	1401	1477	1435	45	436	100	1010	1	1	45212464	656	45.31	1.73	12	0.21	32.00	836.00	2970	20240527	-51.18	1371	20250204	5.76	1570	-7.64	20250108	1371	5.76	20250204	2970	-51.18	20240527	1371	5.76	20250204	1.91	N	403490	100	45 억	686528	N	N	N	N
51	20250220	151253	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1445	-10	5	-0.69	131875514	91734	60.99	1430	1454	1420	1891	1019	1455	1437.59	1.52	-5128	1485	1470	1443	1428	1401	1477	1435	45	436	100	1010	1	1	45212464	653	45.16	1.73	12	0.20	32.00	836.00	2970	20240527	-51.35	1371	20250204	5.40	1570	-7.96	20250108	1371	5.40	20250204	2970	-51.35	20240527	1371	5.40	20250204	1.91	N	403490	100	45 억	686528	N	N	N	N
52	20250220	141252	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1453	-2	5	-0.14	114464236	79660	52.97	1430	1454	1420	1891	1019	1455	1436.91	1.52	-5024	1485	1470	1443	1428	1401	1477	1435	45	436	100	1010	1	1	45212464	657	45.41	1.74	12	0.18	32.00	836.00	2970	20240527	-51.08	1371	20250204	5.98	1570	-7.45	20250108	1371	5.98	20250204	2970	-51.08	20240527	1371	5.98	20250204	1.91	N	403490	100	45 억	686528	N	N	N	N
53	20250220	131249	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1441	-14	5	-0.96	81708426	56871	37.81	1430	1454	1420	1891	1019	1455	1436.73	1.52	-6796	1485	1470	1443	1428	1401	1477	1435	45	436	100	1010	1	1	45212464	652	45.03	1.72	12	0.13	32.00	836.00	2970	20240527	-51.48	1371	20250204	5.11	1570	-8.22	20250108	1371	5.11	20250204	2970	-51.48	20240527	1371	5.11	20250204	1.91	N	403490	100	45 억	686528	N	N	N	N
54	20250220	121250	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1436	-19	5	-1.31	72143103	50254	33.41	1430	1454	1420	1891	1019	1455	1435.57	1.52	-3559	1485	1470	1443	1428	1401	1477	1435	45	436	100	1010	1	1	45212464	649	44.88	1.72	12	0.11	32.00	836.00	2970	20240527	-51.65	1371	20250204	4.74	1570	-8.54	20250108	1371	4.74	20250204	2970	-51.65	20240527	1371	4.74	20250204	1.91	N	403490	100	45 억	686528	N	N	N	N
55	20250220	111250	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1442	-13	5	-0.89	51816350	36151	24.04	1430	1454	1420	1891	1019	1455	1433.33	1.52	-2971	1485	1470	1443	1428	1401	1477	1435	45	436	100	1010	1	1	45212464	652	45.06	1.72	12	0.08	32.00	836.00	2970	20240527	-51.45	1371	20250204	5.18	1570	-8.15	20250108	1371	5.18	20250204	2970	-51.45	20240527	1371	5.18	20250204	1.91	N	403490	100	45 억	686528	N	N	N	N
56	20250220	101251	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1444	-11	5	-0.76	18464086	12906	8.58	1430	1454	1420	1891	1019	1455	1430.66	1.52	5391	1485	1470	1443	1428	1401	1477	1435	45	436	100	1010	1	1	45212464	653	45.12	1.73	12	0.03	32.00	836.00	2970	20240527	-51.38	1371	20250204	5.32	1570	-8.03	20250108	1371	5.32	20250204	2970	-51.38	20240527	1371	5.32	20250204	1.91	N	403490	100	45 억	686528	N	N	N	N
57	20250220	091254	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1431	-24	5	-1.65	11150630	7820	5.20	1430	1454	1420	1891	1019	1455	1425.91	1.52	3480	1485	1470	1443	1428	1401	1477	1435	45	436	100	1010	1	1	45212464	647	44.72	1.71	12	0.02	32.00	836.00	2970	20240527	-51.82	1371	20250204	4.38	1570	-8.85	20250108	1371	4.38	20250204	2970	-51.82	20240527	1371	4.38	20250204	1.91	N	403490	100	45 억	686528	N	N	N	N
58	20250219	161245	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1455	40	2	2.83	215974182	150222	88.90	1416	1458	1416	1839	991	1415	1437.69	1.48	17924	1438	1426	1418	1406	1398	1422	1402	45	424	100	990	1	1	45212464	658	45.47	1.74	12	0.33	32.00	836.00	2970	20240527	-51.01	1371	20250204	6.13	1570	-7.32	20250108	1371	6.13	20250204	2970	-51.01	20240527	1371	6.13	20250204	1.92	N	403490	100	45 억	668626	N	N	N	N
59	20250219	151248	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1446	31	2	2.19	213884558	148782	88.05	1416	1458	1416	1839	991	1415	1437.57	1.48	17323	1438	1426	1418	1406	1398	1422	1402	45	424	100	990	1	1	45212464	654	45.19	1.73	12	0.33	32.00	836.00	2970	20240527	-51.31	1371	20250204	5.47	1570	-7.90	20250108	1371	5.47	20250204	2970	-51.31	20240527	1371	5.47	20250204	1.92	N	403490	100	45 억	668626	N	N	N	N
60	20250219	141244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1449	34	2	2.40	193372459	134619	79.67	1416	1458	1416	1839	991	1415	1436.44	1.48	17692	1438	1426	1418	1406	1398	1422	1402	45	424	100	990	1	1	45212464	655	45.28	1.73	12	0.30	32.00	836.00	2970	20240527	-51.21	1371	20250204	5.69	1570	-7.71	20250108	1371	5.69	20250204	2970	-51.21	20240527	1371	5.69	20250204	1.92	N	403490	100	45 억	668626	N	N	N	N
61	20250219	131245	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1450	35	2	2.47	171746645	119675	70.82	1416	1458	1416	1839	991	1415	1435.11	1.48	20615	1438	1426	1418	1406	1398	1422	1402	45	424	100	990	1	1	45212464	656	45.31	1.73	12	0.26	32.00	836.00	2970	20240527	-51.18	1371	20250204	5.76	1570	-7.64	20250108	1371	5.76	20250204	2970	-51.18	20240527	1371	5.76	20250204	1.92	N	403490	100	45 억	668626	N	N	N	N
62	20250219	121245	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1441	26	2	1.84	133270178	93074	55.08	1416	1443	1416	1839	991	1415	1431.87	1.48	19689	1438	1426	1418	1406	1398	1422	1402	45	424	100	990	1	1	45212464	652	45.03	1.72	12	0.21	32.00	836.00	2970	20240527	-51.48	1371	20250204	5.11	1570	-8.22	20250108	1371	5.11	20250204	2970	-51.48	20240527	1371	5.11	20250204	1.92	N	403490	100	45 억	668626	N	N	N	N
63	20250219	111245	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1437	22	2	1.55	91558687	64049	37.90	1416	1443	1416	1839	991	1415	1429.51	1.48	13774	1438	1426	1418	1406	1398	1422	1402	45	424	100	990	1	1	45212464	650	44.91	1.72	12	0.14	32.00	836.00	2970	20240527	-51.62	1371	20250204	4.81	1570	-8.47	20250108	1371	4.81	20250204	2970	-51.62	20240527	1371	4.81	20250204	1.92	N	403490	100	45 억	668626	N	N	N	N
64	20250219	101245	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1430	15	2	1.06	38902068	27337	16.18	1416	1430	1416	1839	991	1415	1423.06	1.48	9145	1438	1426	1418	1406	1398	1422	1402	45	424	100	990	1	1	45212464	647	44.69	1.71	12	0.06	32.00	836.00	2970	20240527	-51.85	1371	20250204	4.30	1570	-8.92	20250108	1371	4.30	20250204	2970	-51.85	20240527	1371	4.30	20250204	1.92	N	403490	100	45 억	668626	N	N	N	N
65	20250219	091248	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1420	5	2	0.35	3729704	2628	1.56	1416	1420	1416	1839	991	1415	1419.22	1.48	473	1438	1426	1418	1406	1398	1422	1402	45	424	100	990	1	1	45212464	642	44.38	1.70	12	0.01	32.00	836.00	2970	20240527	-52.19	1371	20250204	3.57	1570	-9.55	20250108	1371	3.57	20250204	2970	-52.19	20240527	1371	3.57	20250204	1.92	N	403490	100	45 억	668626	N	N	N	N
66	20250218	161240	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1415	4	2	0.28	237054166	167264	213.14	1417	1430	1410	1834	988	1411	1417.25	1.30	37388	1423	1416	1409	1402	1395	1420	1406	45	423	100	980	1	1	45212464	640	44.22	1.69	12	0.37	32.00	836.00	2970	20240527	-52.36	1371	20250204	3.21	1570	-9.87	20250108	1371	3.21	20250204	2970	-52.36	20240527	1371	3.21	20250204	1.81	N	403490	100	45 억	587238	N	N	N	N
67	20250218	151242	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1415	4	2	0.28	234348418	165352	210.71	1417	1430	1410	1834	988	1411	1417.27	1.30	38244	1423	1416	1409	1402	1395	1420	1406	45	423	100	980	1	1	45212464	640	44.22	1.69	12	0.37	32.00	836.00	2970	20240527	-52.36	1371	20250204	3.21	1570	-9.87	20250108	1371	3.21	20250204	2970	-52.36	20240527	1371	3.21	20250204	1.81	N	403490	100	45 억	587238	N	N	N	N
68	20250218	141244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1412	1	2	0.07	214156538	151067	192.50	1417	1430	1410	1834	988	1411	1417.63	1.30	40401	1423	1416	1409	1402	1395	1420	1406	45	423	100	980	1	1	45212464	638	44.12	1.69	12	0.33	32.00	836.00	2970	20240527	-52.46	1371	20250204	2.99	1570	-10.06	20250108	1371	2.99	20250204	2970	-52.46	20240527	1371	2.99	20250204	1.81	N	403490	100	45 억	587238	N	N	N	N
69	20250218	131240	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1418	7	2	0.50	190223300	134163	170.96	1417	1430	1410	1834	988	1411	1417.85	1.30	38698	1423	1416	1409	1402	1395	1420	1406	45	423	100	980	1	1	45212464	641	44.31	1.70	12	0.30	32.00	836.00	2970	20240527	-52.26	1371	20250204	3.43	1570	-9.68	20250108	1371	3.43	20250204	2970	-52.26	20240527	1371	3.43	20250204	1.81	N	403490	100	45 억	587238	N	N	N	N
70	20250218	121243	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1423	12	2	0.85	175121533	123529	157.41	1417	1430	1410	1834	988	1411	1417.66	1.30	38983	1423	1416	1409	1402	1395	1420	1406	45	423	100	980	1	1	45212464	643	44.47	1.70	12	0.27	32.00	836.00	2970	20240527	-52.09	1371	20250204	3.79	1570	-9.36	20250108	1371	3.79	20250204	2970	-52.09	20240527	1371	3.79	20250204	1.81	N	403490	100	45 억	587238	N	N	N	N
71	20250218	111240	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1425	14	2	0.99	169846985	119821	152.69	1417	1430	1410	1834	988	1411	1417.51	1.30	39820	1423	1416	1409	1402	1395	1420	1406	45	423	100	980	1	1	45212464	644	44.53	1.70	12	0.27	32.00	836.00	2970	20240527	-52.02	1371	20250204	3.94	1570	-9.24	20250108	1371	3.94	20250204	2970	-52.02	20240527	1371	3.94	20250204	1.81	N	403490	100	45 억	587238	N	N	N	N
72	20250218	101240	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1419	8	2	0.57	105804663	74702	95.19	1417	1430	1410	1834	988	1411	1416.36	1.30	9622	1423	1416	1409	1402	1395	1420	1406	45	423	100	980	1	1	45212464	642	44.34	1.70	12	0.17	32.00	836.00	2970	20240527	-52.22	1371	20250204	3.50	1570	-9.62	20250108	1371	3.50	20250204	2970	-52.22	20240527	1371	3.50	20250204	1.81	N	403490	100	45 억	587238	N	N	N	N
73	20250218	091244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1413	2	2	0.14	26379240	18557	23.65	1417	1430	1413	1834	988	1411	1421.53	1.30	-1948	1423	1416	1409	1402	1395	1420	1406	45	423	100	980	1	1	45212464	639	44.16	1.69	12	0.04	32.00	836.00	2970	20240527	-52.42	1371	20250204	3.06	1570	-10.00	20250108	1371	3.06	20250204	2970	-52.42	20240527	1371	3.06	20250204	1.81	N	403490	100	45 억	587238	N	N	N	N
74	20250217	161240	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1411	2	2	0.14	110369919	78313	53.55	1409	1416	1402	1831	987	1409	1409.34	1.30	389	1451	1429	1418	1396	1385	1424	1391	45	422	100	980	1	1	45212464	638	44.09	1.69	12	0.17	32.00	836.00	2970	20240527	-52.49	1371	20250204	2.92	1570	-10.13	20250108	1371	2.92	20250204	2970	-52.49	20240527	1371	2.92	20250204	1.82	N	403490	100	45 억	586849	N	N	N	N
75	20250217	151238	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1412	3	2	0.21	108006394	76638	52.41	1409	1416	1402	1831	987	1409	1409.31	1.30	1518	1451	1429	1418	1396	1385	1424	1391	45	422	100	980	1	1	45212464	638	44.12	1.69	12	0.17	32.00	836.00	2970	20240527	-52.46	1371	20250204	2.99	1570	-10.06	20250108	1371	2.99	20250204	2970	-52.46	20240527	1371	2.99	20250204	1.82	N	403490	100	45 억	586849	N	N	N	N
76	20250217	141237	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1414	5	2	0.35	99564943	70662	48.32	1409	1416	1402	1831	987	1409	1409.03	1.30	1872	1451	1429	1418	1396	1385	1424	1391	45	422	100	980	1	1	45212464	639	44.19	1.69	12	0.16	32.00	836.00	2970	20240527	-52.39	1371	20250204	3.14	1570	-9.94	20250108	1371	3.14	20250204	2970	-52.39	20240527	1371	3.14	20250204	1.82	N	403490	100	45 억	586849	N	N	N	N
77	20250217	131242	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1411	2	2	0.14	85880988	60979	41.70	1409	1416	1402	1831	987	1409	1408.37	1.30	4285	1451	1429	1418	1396	1385	1424	1391	45	422	100	980	1	1	45212464	638	44.09	1.69	12	0.13	32.00	836.00	2970	20240527	-52.49	1371	20250204	2.92	1570	-10.13	20250108	1371	2.92	20250204	2970	-52.49	20240527	1371	2.92	20250204	1.82	N	403490	100	45 억	586849	N	N	N	N
78	20250217	121241	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1412	3	2	0.21	81580063	57934	39.62	1409	1416	1402	1831	987	1409	1408.16	1.30	3582	1451	1429	1418	1396	1385	1424	1391	45	422	100	980	1	1	45212464	638	44.12	1.69	12	0.13	32.00	836.00	2970	20240527	-52.46	1371	20250204	2.99	1570	-10.06	20250108	1371	2.99	20250204	2970	-52.46	20240527	1371	2.99	20250204	1.82	N	403490	100	45 억	586849	N	N	N	N
79	20250217	111240	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1413	4	2	0.28	65598874	46629	31.89	1409	1415	1402	1831	987	1409	1406.83	1.30	4531	1451	1429	1418	1396	1385	1424	1391	45	422	100	980	1	1	45212464	639	44.16	1.69	12	0.10	32.00	836.00	2970	20240527	-52.42	1371	20250204	3.06	1570	-10.00	20250108	1371	3.06	20250204	2970	-52.42	20240527	1371	3.06	20250204	1.82	N	403490	100	45 억	586849	N	N	N	N
80	20250217	101236	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1410	1	2	0.07	34486076	24543	16.78	1409	1415	1402	1831	987	1409	1405.13	1.30	1124	1451	1429	1418	1396	1385	1424	1391	45	422	100	980	1	1	45212464	637	44.06	1.69	12	0.05	32.00	836.00	2970	20240527	-52.53	1371	20250204	2.84	1570	-10.19	20250108	1371	2.84	20250204	2970	-52.53	20240527	1371	2.84	20250204	1.82	N	403490	100	45 억	586849	N	N	N	N
81	20250217	091239	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1415	6	2	0.43	9731293	6932	4.74	1409	1415	1402	1831	987	1409	1403.82	1.30	2321	1451	1429	1418	1396	1385	1424	1391	45	422	100	980	1	1	45212464	640	44.22	1.69	12	0.02	32.00	836.00	2970	20240527	-52.36	1371	20250204	3.21	1570	-9.87	20250108	1371	3.21	20250204	2970	-52.36	20240527	1371	3.21	20250204	1.82	N	403490	100	45 억	586849	N	N	N	N
82	20250214	161230	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1409	-16	5	-1.12	207320177	146181	267.91	1425	1440	1407	1852	998	1425	1418.24	1.33	-15410	1440	1432	1425	1417	1410	1436	1421	45	427	100	990	1	1	45212464	637	44.03	1.69	12	0.32	32.00	836.00	2970	20240527	-52.56	1371	20250204	2.77	1570	-10.25	20250108	1371	2.77	20250204	2970	-52.56	20240527	1371	2.77	20250204	1.78	N	403490	100	45 억	602259	N	N	N	N
83	20250214	151230	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1412	-13	5	-0.91	202623135	142848	261.80	1425	1440	1407	1852	998	1425	1418.45	1.33	-13100	1440	1432	1425	1417	1410	1436	1421	45	427	100	990	1	1	45212464	638	44.12	1.69	12	0.32	32.00	836.00	2970	20240527	-52.46	1371	20250204	2.99	1570	-10.06	20250108	1371	2.99	20250204	2970	-52.46	20240527	1371	2.99	20250204	1.78	N	403490	100	45 억	602259	N	N	N	N
84	20250214	141231	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1423	-2	5	-0.14	80830472	56663	103.85	1425	1440	1418	1852	998	1425	1426.51	1.33	-3852	1440	1432	1425	1417	1410	1436	1421	45	427	100	990	1	1	45212464	643	44.47	1.70	12	0.13	32.00	836.00	2970	20240527	-52.09	1371	20250204	3.79	1570	-9.36	20250108	1371	3.79	20250204	2970	-52.09	20240527	1371	3.79	20250204	1.78	N	403490	100	45 억	602259	N	N	N	N
85	20250214	131234	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1437	12	2	0.84	68973599	48360	88.63	1425	1440	1418	1852	998	1425	1426.25	1.33	-3992	1440	1432	1425	1417	1410	1436	1421	45	427	100	990	1	1	45212464	650	44.91	1.72	12	0.11	32.00	836.00	2970	20240527	-51.62	1371	20250204	4.81	1570	-8.47	20250108	1371	4.81	20250204	2970	-51.62	20240527	1371	4.81	20250204	1.78	N	403490	100	45 억	602259	N	N	N	N
86	20250214	121230	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1420	-5	5	-0.35	36735894	25848	47.37	1425	1435	1418	1852	998	1425	1421.23	1.33	-6991	1440	1432	1425	1417	1410	1436	1421	45	427	100	990	1	1	45212464	642	44.38	1.70	12	0.06	32.00	836.00	2970	20240527	-52.19	1371	20250204	3.57	1570	-9.55	20250108	1371	3.57	20250204	2970	-52.19	20240527	1371	3.57	20250204	1.78	N	403490	100	45 억	602259	N	N	N	N
87	20250214	111226	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1424	-1	5	-0.07	22022340	15486	28.38	1425	1435	1418	1852	998	1425	1422.08	1.33	-4893	1440	1432	1425	1417	1410	1436	1421	45	427	100	990	1	1	45212464	644	44.50	1.70	12	0.03	32.00	836.00	2970	20240527	-52.05	1371	20250204	3.87	1570	-9.30	20250108	1371	3.87	20250204	2970	-52.05	20240527	1371	3.87	20250204	1.78	N	403490	100	45 억	602259	N	N	N	N
88	20250214	101226	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1423	-2	5	-0.14	14044647	9878	18.10	1425	1435	1418	1852	998	1425	1421.81	1.33	-4122	1440	1432	1425	1417	1410	1436	1421	45	427	100	990	1	1	45212464	643	44.47	1.70	12	0.02	32.00	836.00	2970	20240527	-52.09	1371	20250204	3.79	1570	-9.36	20250108	1371	3.79	20250204	2970	-52.09	20240527	1371	3.79	20250204	1.78	N	403490	100	45 억	602259	N	N	N	N
89	20250214	091231	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1427	2	2	0.14	570022	400	0.73	1425	1435	1425	1852	998	1425	1425.06	1.33	48	1440	1432	1425	1417	1410	1436	1421	45	427	100	990	1	1	45212464	645	44.59	1.71	12	0.00	32.00	836.00	2970	20240527	-51.95	1371	20250204	4.08	1570	-9.11	20250108	1371	4.08	20250204	2970	-51.95	20240527	1371	4.08	20250204	1.78	N	403490	100	45 억	602259	N	N	N	N
90	20250213	161220	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1425	0	3	0.00	77558109	54511	36.78	1420	1433	1418	1852	998	1425	1422.79	1.35	-6149	1482	1453	1435	1406	1388	1468	1421	45	427	100	990	1	1	45212464	644	44.53	1.70	12	0.12	32.00	836.00	2970	20240527	-52.02	1371	20250204	3.94	1570	-9.24	20250108	1371	3.94	20250204	2970	-52.02	20240527	1371	3.94	20250204	1.76	N	403490	100	45 억	608408	N	N	N	N
91	20250213	151221	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1425	0	3	0.00	75195928	52852	35.66	1420	1433	1418	1852	998	1425	1422.76	1.35	-5520	1482	1453	1435	1406	1388	1468	1421	45	427	100	990	1	1	45212464	644	44.53	1.70	12	0.12	32.00	836.00	2970	20240527	-52.02	1371	20250204	3.94	1570	-9.24	20250108	1371	3.94	20250204	2970	-52.02	20240527	1371	3.94	20250204	1.76	N	403490	100	45 억	608408	N	N	N	N
92	20250213	141217	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1420	-5	5	-0.35	60177856	42292	28.54	1420	1433	1418	1852	998	1425	1422.91	1.35	883	1482	1453	1435	1406	1388	1468	1421	45	427	100	990	1	1	45212464	642	44.38	1.70	12	0.09	32.00	836.00	2970	20240527	-52.19	1371	20250204	3.57	1570	-9.55	20250108	1371	3.57	20250204	2970	-52.19	20240527	1371	3.57	20250204	1.76	N	403490	100	45 억	608408	N	N	N	N
93	20250213	131219	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1430	5	2	0.35	42709787	30008	20.25	1420	1433	1418	1852	998	1425	1423.28	1.35	1943	1482	1453	1435	1406	1388	1468	1421	45	427	100	990	1	1	45212464	647	44.69	1.71	12	0.07	32.00	836.00	2970	20240527	-51.85	1371	20250204	4.30	1570	-8.92	20250108	1371	4.30	20250204	2970	-51.85	20240527	1371	4.30	20250204	1.76	N	403490	100	45 억	608408	N	N	N	N
94	20250213	121217	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1430	5	2	0.35	40634745	28556	19.27	1420	1433	1418	1852	998	1425	1422.98	1.35	1738	1482	1453	1435	1406	1388	1468	1421	45	427	100	990	1	1	45212464	647	44.69	1.71	12	0.06	32.00	836.00	2970	20240527	-51.85	1371	20250204	4.30	1570	-8.92	20250108	1371	4.30	20250204	2970	-51.85	20240527	1371	4.30	20250204	1.76	N	403490	100	45 억	608408	N	N	N	N
95	20250213	111216	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1431	6	2	0.42	39555280	27801	18.76	1420	1433	1418	1852	998	1425	1422.80	1.35	1363	1482	1453	1435	1406	1388	1468	1421	45	427	100	990	1	1	45212464	647	44.72	1.71	12	0.06	32.00	836.00	2970	20240527	-51.82	1371	20250204	4.38	1570	-8.85	20250108	1371	4.38	20250204	2970	-51.82	20240527	1371	4.38	20250204	1.76	N	403490	100	45 억	608408	N	N	N	N
96	20250213	101218	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1423	-2	5	-0.14	22169917	15601	10.53	1420	1433	1418	1852	998	1425	1421.06	1.35	-1816	1482	1453	1435	1406	1388	1468	1421	45	427	100	990	1	1	45212464	643	44.47	1.70	12	0.03	32.00	836.00	2970	20240527	-52.09	1371	20250204	3.79	1570	-9.36	20250108	1371	3.79	20250204	2970	-52.09	20240527	1371	3.79	20250204	1.76	N	403490	100	45 억	608408	N	N	N	N
97	20250213	091211	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1424	-1	5	-0.07	4666082	3275	2.21	1420	1433	1420	1852	998	1425	1424.76	1.35	-185	1482	1453	1435	1406	1388	1468	1421	45	427	100	990	1	1	45212464	644	44.50	1.70	12	0.01	32.00	836.00	2970	20240527	-52.05	1371	20250204	3.87	1570	-9.30	20250108	1371	3.87	20250204	2970	-52.05	20240527	1371	3.87	20250204	1.76	N	403490	100	45 억	608408	N	N	N	N
98	20250212	161209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1425	-6	5	-0.42	210267818	147078	89.57	1424	1464	1417	1860	1002	1431	1429.72	1.42	-31828	1463	1447	1430	1414	1397	1438	1405	45	429	100	1000	1	1	45212464	644	44.53	1.70	12	0.33	32.00	836.00	2970	20240527	-52.02	1371	20250204	3.94	1570	-9.24	20250108	1371	3.94	20250204	2970	-52.02	20240527	1371	3.94	20250204	1.73	N	403490	100	45 억	640221	N	N	N	N
99	20250212	151207	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1421	-10	5	-0.70	195373579	136605	83.19	1424	1464	1417	1860	1002	1431	1430.21	1.42	-28955	1463	1447	1430	1414	1397	1438	1405	45	429	100	1000	1	1	45212464	642	44.41	1.70	12	0.30	32.00	836.00	2970	20240527	-52.15	1371	20250204	3.65	1570	-9.49	20250108	1371	3.65	20250204	2970	-52.15	20240527	1371	3.65	20250204	1.73	N	403490	100	45 억	640221	N	N	N	N
100	20250212	141209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1424	-7	5	-0.49	152400994	106360	64.77	1424	1464	1419	1860	1002	1431	1432.88	1.42	-14448	1463	1447	1430	1414	1397	1438	1405	45	429	100	1000	1	1	45212464	644	44.50	1.70	12	0.24	32.00	836.00	2970	20240527	-52.05	1371	20250204	3.87	1570	-9.30	20250108	1371	3.87	20250204	2970	-52.05	20240527	1371	3.87	20250204	1.73	N	403490	100	45 억	640221	N	N	N	N
101	20250212	131212	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1428	-3	5	-0.21	145786328	101709	61.94	1424	1464	1419	1860	1002	1431	1433.37	1.42	-11913	1463	1447	1430	1414	1397	1438	1405	45	429	100	1000	1	1	45212464	646	44.62	1.71	12	0.22	32.00	836.00	2970	20240527	-51.92	1371	20250204	4.16	1570	-9.04	20250108	1371	4.16	20250204	2970	-51.92	20240527	1371	4.16	20250204	1.73	N	403490	100	45 억	640221	N	N	N	N
102	20250212	121208	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1419	-12	5	-0.84	133380020	92978	56.62	1424	1464	1419	1860	1002	1431	1434.53	1.42	-8027	1463	1447	1430	1414	1397	1438	1405	45	429	100	1000	1	1	45212464	642	44.34	1.70	12	0.21	32.00	836.00	2970	20240527	-52.22	1371	20250204	3.50	1570	-9.62	20250108	1371	3.50	20250204	2970	-52.22	20240527	1371	3.50	20250204	1.73	N	403490	100	45 억	640221	N	N	N	N
103	20250212	111206	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1429	-2	5	-0.14	109338500	76097	46.34	1424	1464	1424	1860	1002	1431	1436.83	1.42	7799	1463	1447	1430	1414	1397	1438	1405	45	429	100	1000	1	1	45212464	646	44.66	1.71	12	0.17	32.00	836.00	2970	20240527	-51.89	1371	20250204	4.23	1570	-8.98	20250108	1371	4.23	20250204	2970	-51.89	20240527	1371	4.23	20250204	1.73	N	403490	100	45 억	640221	N	N	N	N
104	20250212	101200	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1440	9	2	0.63	77527851	53864	32.80	1424	1464	1424	1860	1002	1431	1439.33	1.42	13311	1463	1447	1430	1414	1397	1438	1405	45	429	100	1000	1	1	45212464	651	45.00	1.72	12	0.12	32.00	836.00	2970	20240527	-51.52	1371	20250204	5.03	1570	-8.28	20250108	1371	5.03	20250204	2970	-51.52	20240527	1371	5.03	20250204	1.73	N	403490	100	45 억	640221	N	N	N	N
105	20250212	091121	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1444	13	2	0.91	41215910	28786	17.53	1424	1447	1424	1860	1002	1431	1431.80	1.42	12439	1463	1447	1430	1414	1397	1438	1405	45	429	100	1000	1	1	45212464	653	45.12	1.73	12	0.06	32.00	836.00	2970	20240527	-51.38	1371	20250204	5.32	1570	-8.03	20250108	1371	5.32	20250204	2970	-51.38	20240527	1371	5.32	20250204	1.73	N	403490	100	45 억	640221	N	N	N	N
106	20250211	161211	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1431	-11	5	-0.76	233159376	164204	242.22	1438	1446	1413	1874	1010	1442	1419.79	1.32	44668	1467	1454	1429	1416	1391	1461	1423	45	432	100	1000	1	1	45212464	647	44.72	1.71	12	0.36	32.00	836.00	2970	20240527	-51.82	1371	20250204	4.38	1570	-8.85	20250108	1371	4.38	20250204	2970	-51.82	20240527	1371	4.38	20250204	1.74	N	403490	100	45 억	595553	N	N	N	N
107	20250211	151212	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1430	-12	5	-0.83	226761376	159733	235.62	1438	1446	1413	1874	1010	1442	1419.63	1.32	45118	1467	1454	1429	1416	1391	1461	1423	45	432	100	1000	1	1	45212464	647	44.69	1.71	12	0.35	32.00	836.00	2970	20240527	-51.85	1371	20250204	4.30	1570	-8.92	20250108	1371	4.30	20250204	2970	-51.85	20240527	1371	4.30	20250204	1.74	N	403490	100	45 억	595553	N	N	N	N
108	20250211	141211	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1420	-22	5	-1.53	203867521	143704	211.98	1438	1446	1413	1874	1010	1442	1418.66	1.32	42346	1467	1454	1429	1416	1391	1461	1423	45	432	100	1000	1	1	45212464	642	44.38	1.70	12	0.32	32.00	836.00	2970	20240527	-52.19	1371	20250204	3.57	1570	-9.55	20250108	1371	3.57	20250204	2970	-52.19	20240527	1371	3.57	20250204	1.74	N	403490	100	45 억	595553	N	N	N	N
109	20250211	131211	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1427	-15	5	-1.04	112164255	78963	116.48	1438	1446	1414	1874	1010	1442	1420.47	1.32	13666	1467	1454	1429	1416	1391	1461	1423	45	432	100	1000	1	1	45212464	645	44.59	1.71	12	0.17	32.00	836.00	2970	20240527	-51.95	1371	20250204	4.08	1570	-9.11	20250108	1371	4.08	20250204	2970	-51.95	20240527	1371	4.08	20250204	1.74	N	403490	100	45 억	595553	N	N	N	N
110	20250211	121210	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1424	-18	5	-1.25	89938118	63292	93.36	1438	1446	1415	1874	1010	1442	1421.00	1.32	9392	1467	1454	1429	1416	1391	1461	1423	45	432	100	1000	1	1	45212464	644	44.50	1.70	12	0.14	32.00	836.00	2970	20240527	-52.05	1371	20250204	3.87	1570	-9.30	20250108	1371	3.87	20250204	2970	-52.05	20240527	1371	3.87	20250204	1.74	N	403490	100	45 억	595553	N	N	N	N
111	20250211	111211	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1422	-20	5	-1.39	49561022	34807	51.34	1438	1446	1415	1874	1010	1442	1423.88	1.32	8567	1467	1454	1429	1416	1391	1461	1423	45	432	100	1000	1	1	45212464	643	44.44	1.70	12	0.08	32.00	836.00	2970	20240527	-52.12	1371	20250204	3.72	1570	-9.43	20250108	1371	3.72	20250204	2970	-52.12	20240527	1371	3.72	20250204	1.74	N	403490	100	45 억	595553	N	N	N	N
112	20250211	101209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1430	-12	5	-0.83	15284018	10679	15.75	1438	1446	1421	1874	1010	1442	1431.22	1.32	-1864	1467	1454	1429	1416	1391	1461	1423	45	432	100	1000	1	1	45212464	647	44.69	1.71	12	0.02	32.00	836.00	2970	20240527	-51.85	1371	20250204	4.30	1570	-8.92	20250108	1371	4.30	20250204	2970	-51.85	20240527	1371	4.30	20250204	1.74	N	403490	100	45 억	595553	N	N	N	N
113	20250211	091216	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1446	4	2	0.28	4170163	2898	4.27	1438	1446	1430	1874	1010	1442	1438.98	1.32	-1303	1467	1454	1429	1416	1391	1461	1423	45	432	100	1000	1	1	45212464	654	45.19	1.73	12	0.01	32.00	836.00	2970	20240527	-51.31	1371	20250204	5.47	1570	-7.90	20250108	1371	5.47	20250204	2970	-51.31	20240527	1371	5.47	20250204	1.74	N	403490	100	45 억	595553	N	N	N	N
114	20250210	161202	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1442	16	2	1.12	96280382	67765	92.75	1426	1442	1404	1853	999	1426	1420.80	1.31	2331	1472	1449	1431	1408	1390	1440	1399	45	427	100	990	1	1	45212464	652	45.06	1.72	12	0.15	32.00	836.00	2970	20240527	-51.45	1371	20250204	5.18	1570	-8.15	20250108	1371	5.18	20250204	2970	-51.45	20240527	1371	5.18	20250204	1.73	N	403490	100	45 억	593222	N	N	N	N
115	20250210	151203	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1439	13	2	0.91	93085668	65546	89.71	1426	1441	1404	1853	999	1426	1420.16	1.31	1666	1472	1449	1431	1408	1390	1440	1399	45	427	100	990	1	1	45212464	651	44.97	1.72	12	0.14	32.00	836.00	2970	20240527	-51.55	1371	20250204	4.96	1570	-8.34	20250108	1371	4.96	20250204	2970	-51.55	20240527	1371	4.96	20250204	1.73	N	403490	100	45 억	593222	N	N	N	N
116	20250210	141202	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1434	8	2	0.56	86477781	60954	83.43	1426	1437	1404	1853	999	1426	1418.74	1.31	640	1472	1449	1431	1408	1390	1440	1399	45	427	100	990	1	1	45212464	648	44.81	1.72	12	0.13	32.00	836.00	2970	20240527	-51.72	1371	20250204	4.60	1570	-8.66	20250108	1371	4.60	20250204	2970	-51.72	20240527	1371	4.60	20250204	1.73	N	403490	100	45 억	593222	N	N	N	N
117	20250210	131205	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1430	4	2	0.28	75302435	53149	72.75	1426	1434	1404	1853	999	1426	1416.82	1.31	-1903	1472	1449	1431	1408	1390	1440	1399	45	427	100	990	1	1	45212464	647	44.69	1.71	12	0.12	32.00	836.00	2970	20240527	-51.85	1371	20250204	4.30	1570	-8.92	20250108	1371	4.30	20250204	2970	-51.85	20240527	1371	4.30	20250204	1.73	N	403490	100	45 억	593222	N	N	N	N
118	20250210	121159	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1429	3	2	0.21	66537474	47010	64.34	1426	1433	1404	1853	999	1426	1415.39	1.31	-4626	1472	1449	1431	1408	1390	1440	1399	45	427	100	990	1	1	45212464	646	44.66	1.71	12	0.10	32.00	836.00	2970	20240527	-51.89	1371	20250204	4.23	1570	-8.98	20250108	1371	4.23	20250204	2970	-51.89	20240527	1371	4.23	20250204	1.73	N	403490	100	45 억	593222	N	N	N	N
119	20250210	111155	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1414	-12	5	-0.84	49805956	35189	48.16	1426	1430	1404	1853	999	1426	1415.38	1.31	-9381	1472	1449	1431	1408	1390	1440	1399	45	427	100	990	1	1	45212464	639	44.19	1.69	12	0.08	32.00	836.00	2970	20240527	-52.39	1371	20250204	3.14	1570	-9.94	20250108	1371	3.14	20250204	2970	-52.39	20240527	1371	3.14	20250204	1.73	N	403490	100	45 억	593222	N	N	N	N
120	20250210	101154	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1422	-4	5	-0.28	43583542	30789	42.14	1426	1430	1404	1853	999	1426	1415.56	1.31	-10610	1472	1449	1431	1408	1390	1440	1399	45	427	100	990	1	1	45212464	643	44.44	1.70	12	0.07	32.00	836.00	2970	20240527	-52.12	1371	20250204	3.72	1570	-9.43	20250108	1371	3.72	20250204	2970	-52.12	20240527	1371	3.72	20250204	1.73	N	403490	100	45 억	593222	N	N	N	N
121	20250210	091153	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1421	-5	5	-0.35	17128379	12103	16.57	1426	1430	1404	1853	999	1426	1415.22	1.31	-9997	1472	1449	1431	1408	1390	1440	1399	45	427	100	990	1	1	45212464	642	44.41	1.70	12	0.03	32.00	836.00	2970	20240527	-52.15	1371	20250204	3.65	1570	-9.49	20250108	1371	3.65	20250204	2970	-52.15	20240527	1371	3.65	20250204	1.73	N	403490	100	45 억	593222	N	N	N	N
122	20250207	161141	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1426	-22	5	-1.52	103864689	73052	129.87	1448	1454	1413	1882	1014	1448	1421.79	1.37	-24870	1474	1461	1452	1439	1430	1456	1434	45	434	100	1010	1	1	45212464	645	44.56	1.71	12	0.16	32.00	836.00	2970	20240527	-51.99	1371	20250204	4.01	1570	-9.17	20250108	1371	4.01	20250204	2970	-51.99	20240527	1371	4.01	20250204	1.72	N	403490	100	45 억	618092	N	N	N	N
123	20250207	151143	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1420	-28	5	-1.93	91498894	64334	114.38	1448	1454	1413	1882	1014	1448	1422.25	1.37	-19111	1474	1461	1452	1439	1430	1456	1434	45	434	100	1010	1	1	45212464	642	44.38	1.70	12	0.14	32.00	836.00	2970	20240527	-52.19	1371	20250204	3.57	1570	-9.55	20250108	1371	3.57	20250204	2970	-52.19	20240527	1371	3.57	20250204	1.72	N	403490	100	45 억	618092	N	N	N	N
124	20250207	141142	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1420	-28	5	-1.93	82616509	58086	103.27	1448	1454	1413	1882	1014	1448	1422.31	1.37	-15715	1474	1461	1452	1439	1430	1456	1434	45	434	100	1010	1	1	45212464	642	44.38	1.70	12	0.13	32.00	836.00	2970	20240527	-52.19	1371	20250204	3.57	1570	-9.55	20250108	1371	3.57	20250204	2970	-52.19	20240527	1371	3.57	20250204	1.72	N	403490	100	45 억	618092	N	N	N	N
125	20250207	131140	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1417	-31	5	-2.14	66081921	46418	82.52	1448	1454	1413	1882	1014	1448	1423.63	1.37	-14641	1474	1461	1452	1439	1430	1456	1434	45	434	100	1010	1	1	45212464	641	44.28	1.69	12	0.10	32.00	836.00	2970	20240527	-52.29	1371	20250204	3.36	1570	-9.75	20250108	1371	3.36	20250204	2970	-52.29	20240527	1371	3.36	20250204	1.72	N	403490	100	45 억	618092	N	N	N	N
126	20250207	121139	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1418	-30	5	-2.07	38877417	27215	48.38	1448	1454	1415	1882	1014	1448	1428.53	1.37	-7689	1474	1461	1452	1439	1430	1456	1434	45	434	100	1010	1	1	45212464	641	44.31	1.70	12	0.06	32.00	836.00	2970	20240527	-52.26	1371	20250204	3.43	1570	-9.68	20250108	1371	3.43	20250204	2970	-52.26	20240527	1371	3.43	20250204	1.72	N	403490	100	45 억	618092	N	N	N	N
127	20250207	111136	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1434	-14	5	-0.97	26639682	18601	33.07	1448	1454	1423	1882	1014	1448	1432.16	1.37	-4830	1474	1461	1452	1439	1430	1456	1434	45	434	100	1010	1	1	45212464	648	44.81	1.72	12	0.04	32.00	836.00	2970	20240527	-51.72	1371	20250204	4.60	1570	-8.66	20250108	1371	4.60	20250204	2970	-51.72	20240527	1371	4.60	20250204	1.72	N	403490	100	45 억	618092	N	N	N	N
128	20250207	101142	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1430	-18	5	-1.24	17035776	11880	21.12	1448	1454	1427	1882	1014	1448	1433.99	1.37	-2711	1474	1461	1452	1439	1430	1456	1434	45	434	100	1010	1	1	45212464	647	44.69	1.71	12	0.03	32.00	836.00	2970	20240527	-51.85	1371	20250204	4.30	1570	-8.92	20250108	1371	4.30	20250204	2970	-51.85	20240527	1371	4.30	20250204	1.72	N	403490	100	45 억	618092	N	N	N	N
129	20250207	091149	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1436	-12	5	-0.83	2428766	1688	3.00	1448	1454	1435	1882	1014	1448	1438.84	1.37	106	1474	1461	1452	1439	1430	1456	1434	45	434	100	1010	1	1	45212464	649	44.88	1.72	12	0.00	32.00	836.00	2970	20240527	-51.65	1371	20250204	4.74	1570	-8.54	20250108	1371	4.74	20250204	2970	-51.65	20240527	1371	4.74	20250204	1.72	N	403490	100	45 억	618092	N	N	N	N
130	20250206	161111	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1448	-7	5	-0.48	81691182	56226	39.78	1465	1465	1443	1891	1019	1455	1452.91	1.37	-898	1510	1482	1447	1419	1384	1496	1433	45	436	100	1010	1	1	45212464	655	45.25	1.73	12	0.12	32.00	836.00	2970	20240527	-51.25	1371	20250204	5.62	1570	-7.77	20250108	1371	5.62	20250204	2970	-51.25	20240527	1371	5.62	20250204	1.75	N	403490	100	45 억	618883	N	N	N	N
131	20250206	151117	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1449	-6	5	-0.41	79636594	54807	38.77	1465	1465	1443	1891	1019	1455	1453.04	1.37	-187	1510	1482	1447	1419	1384	1496	1433	45	436	100	1010	1	1	45212464	655	45.28	1.73	12	0.12	32.00	836.00	2970	20240527	-51.21	1371	20250204	5.69	1570	-7.71	20250108	1371	5.69	20250204	2970	-51.21	20240527	1371	5.69	20250204	1.75	N	403490	100	45 억	618883	N	N	N	N
132	20250206	141116	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1456	1	2	0.07	73926759	50859	35.98	1465	1465	1445	1891	1019	1455	1453.56	1.37	230	1510	1482	1447	1419	1384	1496	1433	45	436	100	1010	1	1	45212464	658	45.50	1.74	12	0.11	32.00	836.00	2970	20240527	-50.98	1371	20250204	6.20	1570	-7.26	20250108	1371	6.20	20250204	2970	-50.98	20240527	1371	6.20	20250204	1.75	N	403490	100	45 억	618883	N	N	N	N
133	20250206	131113	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1457	2	2	0.14	57713236	39684	28.07	1465	1465	1450	1891	1019	1455	1454.32	1.37	1713	1510	1482	1447	1419	1384	1496	1433	45	436	100	1010	1	1	45212464	659	45.53	1.74	12	0.09	32.00	836.00	2970	20240527	-50.94	1371	20250204	6.27	1570	-7.20	20250108	1371	6.27	20250204	2970	-50.94	20240527	1371	6.27	20250204	1.75	N	403490	100	45 억	618883	N	N	N	N
134	20250206	121110	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1458	3	2	0.21	53184492	36573	25.87	1465	1465	1450	1891	1019	1455	1454.20	1.37	2645	1510	1482	1447	1419	1384	1496	1433	45	436	100	1010	1	1	45212464	659	45.56	1.74	12	0.08	32.00	836.00	2970	20240527	-50.91	1371	20250204	6.35	1570	-7.13	20250108	1371	6.35	20250204	2970	-50.91	20240527	1371	6.35	20250204	1.75	N	403490	100	45 억	618883	N	N	N	N
135	20250206	111105	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1456	1	2	0.07	46177097	31756	22.46	1465	1465	1450	1891	1019	1455	1454.12	1.37	1568	1510	1482	1447	1419	1384	1496	1433	45	436	100	1010	1	1	45212464	658	45.50	1.74	12	0.07	32.00	836.00	2970	20240527	-50.98	1371	20250204	6.20	1570	-7.26	20250108	1371	6.20	20250204	2970	-50.98	20240527	1371	6.20	20250204	1.75	N	403490	100	45 억	618883	N	N	N	N
136	20250206	101105	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1458	3	2	0.21	35638375	24501	17.33	1465	1465	1452	1891	1019	1455	1454.57	1.37	4109	1510	1482	1447	1419	1384	1496	1433	45	436	100	1010	1	1	45212464	659	45.56	1.74	12	0.05	32.00	836.00	2970	20240527	-50.91	1371	20250204	6.35	1570	-7.13	20250108	1371	6.35	20250204	2970	-50.91	20240527	1371	6.35	20250204	1.75	N	403490	100	45 억	618883	N	N	N	N
137	20250206	091119	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1463	8	2	0.55	2803179	1918	1.36	1465	1465	1455	1891	1019	1455	1461.51	1.37	-563	1510	1482	1447	1419	1384	1496	1433	45	436	100	1010	1	1	45212464	661	45.72	1.75	12	0.00	32.00	836.00	2970	20240527	-50.74	1371	20250204	6.71	1570	-6.82	20250108	1371	6.71	20250204	2970	-50.74	20240527	1371	6.71	20250204	1.75	N	403490	100	45 억	618883	N	N	N	N
138	20250205	161059	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1455	49	2	3.49	204136583	141343	126.90	1415	1475	1412	1827	985	1406	1444.26	1.22	66925	1445	1425	1398	1378	1351	1435	1388	45	421	100	980	1	1	45212464	658	45.47	1.74	12	0.31	32.00	836.00	2970	20240527	-51.01	1371	20250204	6.13	1570	-7.32	20250108	1371	6.13	20250204	2970	-51.01	20240527	1371	6.13	20250204	1.62	N	403490	100	45 억	552065	N	N	N	N
139	20250205	151104	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1458	52	2	3.70	198671931	137570	123.52	1415	1475	1412	1827	985	1406	1444.15	1.22	65719	1445	1425	1398	1378	1351	1435	1388	45	421	100	980	1	1	45212464	659	45.56	1.74	12	0.30	32.00	836.00	2970	20240527	-50.91	1371	20250204	6.35	1570	-7.13	20250108	1371	6.35	20250204	2970	-50.91	20240527	1371	6.35	20250204	1.62	N	403490	100	45 억	552065	N	N	N	N
140	20250205	141104	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1452	46	2	3.27	168224249	116560	104.65	1415	1475	1412	1827	985	1406	1443.24	1.22	53733	1445	1425	1398	1378	1351	1435	1388	45	421	100	980	1	1	45212464	656	45.38	1.74	12	0.26	32.00	836.00	2970	20240527	-51.11	1371	20250204	5.91	1570	-7.52	20250108	1371	5.91	20250204	2970	-51.11	20240527	1371	5.91	20250204	1.62	N	403490	100	45 억	552065	N	N	N	N
141	20250205	131101	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1460	54	2	3.84	147097565	102002	91.58	1415	1475	1412	1827	985	1406	1442.10	1.22	49714	1445	1425	1398	1378	1351	1435	1388	45	421	100	980	1	1	45212464	660	45.62	1.75	12	0.23	32.00	836.00	2970	20240527	-50.84	1371	20250204	6.49	1570	-7.01	20250108	1371	6.49	20250204	2970	-50.84	20240527	1371	6.49	20250204	1.62	N	403490	100	45 억	552065	N	N	N	N
142	20250205	121106	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1458	52	2	3.70	115299914	80272	72.07	1415	1459	1412	1827	985	1406	1436.37	1.22	42151	1445	1425	1398	1378	1351	1435	1388	45	421	100	980	1	1	45212464	659	45.56	1.74	12	0.18	32.00	836.00	2970	20240527	-50.91	1371	20250204	6.35	1570	-7.13	20250108	1371	6.35	20250204	2970	-50.91	20240527	1371	6.35	20250204	1.62	N	403490	100	45 억	552065	N	N	N	N
143	20250205	111100	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1437	31	2	2.20	68912138	48149	43.23	1415	1448	1412	1827	985	1406	1431.23	1.22	16948	1445	1425	1398	1378	1351	1435	1388	45	421	100	980	1	1	45212464	650	44.91	1.72	12	0.11	32.00	836.00	2970	20240527	-51.62	1371	20250204	4.81	1570	-8.47	20250108	1371	4.81	20250204	2970	-51.62	20240527	1371	4.81	20250204	1.62	N	403490	100	45 억	552065	N	N	N	N
144	20250205	101109	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1434	28	2	1.99	28847992	20159	18.10	1415	1448	1412	1827	985	1406	1431.02	1.22	10289	1445	1425	1398	1378	1351	1435	1388	45	421	100	980	1	1	45212464	648	44.81	1.72	12	0.04	32.00	836.00	2970	20240527	-51.72	1371	20250204	4.60	1570	-8.66	20250108	1371	4.60	20250204	2970	-51.72	20240527	1371	4.60	20250204	1.62	N	403490	100	45 억	552065	N	N	N	N
145	20250205	091120	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1425	19	2	1.35	10939413	7680	6.90	1415	1431	1412	1827	985	1406	1424.40	1.22	5562	1445	1425	1398	1378	1351	1435	1388	45	421	100	980	1	1	45212464	644	44.53	1.70	12	0.02	32.00	836.00	2970	20240527	-52.02	1371	20250204	3.94	1570	-9.24	20250108	1371	3.94	20250204	2970	-52.02	20240527	1371	3.94	20250204	1.62	N	403490	100	45 억	552065	N	N	N	N
146	20250204	161037	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1406	8	2	0.57	156534506	111280	44.15	1400	1418	1371	1817	979	1398	1406.67	1.11	49966	1450	1423	1399	1372	1348	1412	1361	45	419	100	970	1	1	45212464	636	43.94	1.68	12	0.25	32.00	836.00	2970	20240527	-52.66	1371	20250204	2.55	1570	-10.45	20250108	1371	2.55	20250204	2970	-52.66	20240527	1371	2.55	20250204	1.63	N	403490	100	45 억	501914	N	N	N	N
147	20250204	151051	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1405	7	2	0.50	149976269	106613	42.30	1400	1418	1371	1817	979	1398	1406.74	1.11	50786	1450	1423	1399	1372	1348	1412	1361	45	419	100	970	1	1	45212464	635	43.91	1.68	12	0.24	32.00	836.00	2970	20240527	-52.69	1371	20250204	2.48	1570	-10.51	20250108	1371	2.48	20250204	2970	-52.69	20240527	1371	2.48	20250204	1.63	N	403490	100	45 억	501914	N	N	N	N
148	20250204	141049	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1407	9	2	0.64	140143356	99608	39.52	1400	1418	1371	1817	979	1398	1406.95	1.11	49663	1450	1423	1399	1372	1348	1412	1361	45	419	100	970	1	1	45212464	636	43.97	1.68	12	0.22	32.00	836.00	2970	20240527	-52.63	1371	20250204	2.63	1570	-10.38	20250108	1371	2.63	20250204	2970	-52.63	20240527	1371	2.63	20250204	1.63	N	403490	100	45 억	501914	N	N	N	N
149	20250204	131053	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1413	15	2	1.07	120172122	85405	33.88	1400	1418	1371	1817	979	1398	1407.09	1.11	49855	1450	1423	1399	1372	1348	1412	1361	45	419	100	970	1	1	45212464	639	44.16	1.69	12	0.19	32.00	836.00	2970	20240527	-52.42	1371	20250204	3.06	1570	-10.00	20250108	1371	3.06	20250204	2970	-52.42	20240527	1371	3.06	20250204	1.63	N	403490	100	45 억	501914	N	N	N	N
150	20250204	121105	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1412	14	2	1.00	90553936	64447	25.57	1400	1415	1371	1817	979	1398	1405.09	1.11	31798	1450	1423	1399	1372	1348	1412	1361	45	419	100	970	1	1	45212464	638	44.12	1.69	12	0.14	32.00	836.00	2970	20240527	-52.46	1371	20250204	2.99	1570	-10.06	20250108	1371	2.99	20250204	2970	-52.46	20240527	1371	2.99	20250204	1.63	N	403490	100	45 억	501914	N	N	N	N
151	20250204	111044	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1410	12	2	0.86	79018237	56260	22.32	1400	1415	1371	1817	979	1398	1404.52	1.11	28613	1450	1423	1399	1372	1348	1412	1361	45	419	100	970	1	1	45212464	637	44.06	1.69	12	0.12	32.00	836.00	2970	20240527	-52.53	1371	20250204	2.84	1570	-10.19	20250108	1371	2.84	20250204	2970	-52.53	20240527	1371	2.84	20250204	1.63	N	403490	100	45 억	501914	N	N	N	N
152	20250204	101048	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1411	13	2	0.93	49099390	35042	13.90	1400	1415	1371	1817	979	1398	1401.16	1.11	16690	1450	1423	1399	1372	1348	1412	1361	45	419	100	970	1	1	45212464	638	44.09	1.69	12	0.08	32.00	836.00	2970	20240527	-52.49	1371	20250204	2.92	1570	-10.13	20250108	1371	2.92	20250204	2970	-52.49	20240527	1371	2.92	20250204	1.63	N	403490	100	45 억	501914	N	N	N	N
153	20250204	091047	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1410	12	2	0.86	11741271	8363	3.32	1400	1415	1400	1817	979	1398	1403.95	1.11	-748	1450	1423	1399	1372	1348	1412	1361	45	419	100	970	1	1	45212464	637	44.06	1.69	12	0.02	32.00	836.00	2970	20240527	-52.53	1375	20250203	2.55	1570	-10.19	20250108	1375	2.55	20250203	2970	-52.53	20240527	1375	2.55	20250203	1.63	N	403490	100	45 억	501914	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History