KissMeData/377220/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161322	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1960	29	2	1.50	77340587	40212	285.17	1928	1960	1888	2510	1352	1931	1923.32	0.27	-1965	1953	1941	1928	1916	1903	1935	1910	28	579	100	1390	1	1	28310000	555	-5.01	0.72	12	0.14	-391.00	2707.00	3580	20240313	-45.25	1454	20240806	34.80	2190	-10.50	20250206	1801	8.83	20250102	6200	-68.39	20240229	1454	34.80	20240806	2.84	N	377220	100	28 억	77386	N	N	N	N
3	20250228	151328	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1950	19	2	0.98	64151215	33458	237.27	1928	1950	1888	2510	1352	1931	1917.37	0.27	-2091	1953	1941	1928	1916	1903	1935	1910	28	579	100	1390	1	1	28310000	552	-4.99	0.72	12	0.12	-391.00	2707.00	3580	20240313	-45.53	1454	20240806	34.11	2190	-10.96	20250206	1801	8.27	20250102	6200	-68.55	20240229	1454	34.11	20240806	2.84	N	377220	100	28 억	77386	N	N	N	N
4	20250228	141328	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1910	-21	5	-1.09	13256570	6951	49.29	1928	1928	1888	2510	1352	1931	1907.15	0.27	-1066	1953	1941	1928	1916	1903	1935	1910	28	579	100	1390	1	1	28310000	541	-4.88	0.71	12	0.02	-391.00	2707.00	3580	20240313	-46.65	1454	20240806	31.36	2190	-12.79	20250206	1801	6.05	20250102	6200	-69.19	20240229	1454	31.36	20240806	2.84	N	377220	100	28 억	77386	N	N	N	N
5	20250228	131320	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1910	-21	5	-1.09	9278519	4863	34.49	1928	1928	1888	2510	1352	1931	1907.98	0.27	-959	1953	1941	1928	1916	1903	1935	1910	28	579	100	1390	1	1	28310000	541	-4.88	0.71	12	0.02	-391.00	2707.00	3580	20240313	-46.65	1454	20240806	31.36	2190	-12.79	20250206	1801	6.05	20250102	6200	-69.19	20240229	1454	31.36	20240806	2.84	N	377220	100	28 억	77386	N	N	N	N
6	20250228	121314	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1917	-14	5	-0.73	6612517	3469	24.60	1928	1928	1888	2510	1352	1931	1906.17	0.27	-531	1953	1941	1928	1916	1903	1935	1910	28	579	100	1390	1	1	28310000	543	-4.90	0.71	12	0.01	-391.00	2707.00	3580	20240313	-46.45	1454	20240806	31.84	2190	-12.47	20250206	1801	6.44	20250102	6200	-69.08	20240229	1454	31.84	20240806	2.84	N	377220	100	28 억	77386	N	N	N	N
7	20250228	111319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1916	-15	5	-0.78	1546229	808	5.73	1928	1928	1895	2510	1352	1931	1913.65	0.27	-272	1953	1941	1928	1916	1903	1935	1910	28	579	100	1390	1	1	28310000	542	-4.90	0.71	12	0.00	-391.00	2707.00	3580	20240313	-46.48	1454	20240806	31.77	2190	-12.51	20250206	1801	6.39	20250102	6200	-69.10	20240229	1454	31.77	20240806	2.84	N	377220	100	28 억	77386	N	N	N	N
8	20250228	101318	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1900	-31	5	-1.61	680332	355	2.52	1928	1928	1895	2510	1352	1931	1916.43	0.27	-24	1953	1941	1928	1916	1903	1935	1910	28	579	100	1390	1	1	28310000	538	-4.86	0.70	12	0.00	-391.00	2707.00	3580	20240313	-46.93	1454	20240806	30.67	2190	-13.24	20250206	1801	5.50	20250102	6200	-69.35	20240229	1454	30.67	20240806	2.84	N	377220	100	28 억	77386	N	N	N	N
9	20250228	091322	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1928	-3	5	-0.16	460540	240	1.70	1928	1928	1908	2510	1352	1931	1918.92	0.27	0	1953	1941	1928	1916	1903	1935	1910	28	579	100	1390	1	1	28310000	546	-4.93	0.71	12	0.00	-391.00	2707.00	3580	20240313	-46.15	1454	20240806	32.60	2190	-11.96	20250206	1801	7.05	20250102	6200	-68.90	20240229	1454	32.60	20240806	2.84	N	377220	100	28 억	77386	N	N	N	N
10	20250227	161305	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1931	-9	5	-0.46	27167915	14096	163.51	1940	1940	1915	2520	1358	1940	1927.16	0.28	-2649	1999	1969	1940	1910	1881	1955	1896	28	580	100	1390	1	1	28310000	547	-4.94	0.71	12	0.05	-391.00	2707.00	3580	20240313	-46.06	1454	20240806	32.81	2190	-11.83	20250206	1801	7.22	20250102	6200	-68.85	20240229	1454	32.81	20240806	2.83	N	377220	100	28 억	80035	N	N	N	N
11	20250227	151307	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1932	-8	5	-0.41	22703854	11784	136.69	1940	1940	1915	2520	1358	1940	1926.67	0.28	-2638	1999	1969	1940	1910	1881	1955	1896	28	580	100	1390	1	1	28310000	547	-4.94	0.71	12	0.04	-391.00	2707.00	3580	20240313	-46.03	1454	20240806	32.87	2190	-11.78	20250206	1801	7.27	20250102	6200	-68.84	20240229	1454	32.87	20240806	2.83	N	377220	100	28 억	80035	N	N	N	N
12	20250227	141310	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1933	-7	5	-0.36	13494091	6983	81.00	1940	1940	1920	2520	1358	1940	1932.42	0.28	-2585	1999	1969	1940	1910	1881	1955	1896	28	580	100	1390	1	1	28310000	547	-4.94	0.71	12	0.02	-391.00	2707.00	3580	20240313	-46.01	1454	20240806	32.94	2190	-11.74	20250206	1801	7.33	20250102	6200	-68.82	20240229	1454	32.94	20240806	2.83	N	377220	100	28 억	80035	N	N	N	N
13	20250227	131308	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1936	-4	5	-0.21	12573857	6505	75.46	1940	1940	1920	2520	1358	1940	1932.95	0.28	-2623	1999	1969	1940	1910	1881	1955	1896	28	580	100	1390	1	1	28310000	548	-4.95	0.72	12	0.02	-391.00	2707.00	3580	20240313	-45.92	1454	20240806	33.15	2190	-11.60	20250206	1801	7.50	20250102	6200	-68.77	20240229	1454	33.15	20240806	2.83	N	377220	100	28 억	80035	N	N	N	N
14	20250227	121304	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1937	-3	5	-0.15	12521590	6478	75.14	1940	1940	1920	2520	1358	1940	1932.94	0.28	-2623	1999	1969	1940	1910	1881	1955	1896	28	580	100	1390	1	1	28310000	548	-4.95	0.72	12	0.02	-391.00	2707.00	3580	20240313	-45.89	1454	20240806	33.22	2190	-11.55	20250206	1801	7.55	20250102	6200	-68.76	20240229	1454	33.22	20240806	2.83	N	377220	100	28 억	80035	N	N	N	N
15	20250227	111315	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1937	-3	5	-0.15	12283553	6355	73.72	1940	1940	1920	2520	1358	1940	1932.90	0.28	-2622	1999	1969	1940	1910	1881	1955	1896	28	580	100	1390	1	1	28310000	548	-4.95	0.72	12	0.02	-391.00	2707.00	3580	20240313	-45.89	1454	20240806	33.22	2190	-11.55	20250206	1801	7.55	20250102	6200	-68.76	20240229	1454	33.22	20240806	2.83	N	377220	100	28 억	80035	N	N	N	N
16	20250227	101349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1939	-1	5	-0.05	11807317	6109	70.86	1940	1940	1920	2520	1358	1940	1932.77	0.28	-2622	1999	1969	1940	1910	1881	1955	1896	28	580	100	1390	1	1	28310000	549	-4.96	0.72	12	0.02	-391.00	2707.00	3580	20240313	-45.84	1454	20240806	33.36	2190	-11.46	20250206	1801	7.66	20250102	6200	-68.73	20240229	1454	33.36	20240806	2.83	N	377220	100	28 억	80035	N	N	N	N
17	20250227	091410	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1940	0	3	0.00	606686	313	3.63	1940	1940	1934	2520	1358	1940	1938.29	0.28	6	1999	1969	1940	1910	1881	1955	1896	28	580	100	1390	1	1	28310000	549	-4.96	0.72	12	0.00	-391.00	2707.00	3580	20240313	-45.81	1454	20240806	33.43	2190	-11.42	20250206	1801	7.72	20250102	6200	-68.71	20240229	1454	33.43	20240806	2.83	N	377220	100	28 억	80035	N	N	N	N
18	20250226	161306	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1940	-7	5	-0.36	16675256	8621	22.79	1946	1970	1911	2530	1363	1947	1934.26	0.30	-4561	2017	1982	1919	1884	1821	1996	1898	28	583	100	1400	1	1	28310000	549	-4.96	0.72	12	0.03	-391.00	2707.00	3580	20240313	-45.81	1454	20240806	33.43	2190	-11.42	20250206	1801	7.72	20250102	6200	-68.71	20240229	1454	33.43	20240806	2.83	N	377220	100	28 억	84553	N	N	N	N
19	20250226	151312	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1941	-6	5	-0.31	14715513	7609	20.12	1946	1970	1911	2530	1363	1947	1933.96	0.30	-4459	2017	1982	1919	1884	1821	1996	1898	28	583	100	1400	1	1	28310000	549	-4.96	0.72	12	0.03	-391.00	2707.00	3580	20240313	-45.78	1454	20240806	33.49	2190	-11.37	20250206	1801	7.77	20250102	6200	-68.69	20240229	1454	33.49	20240806	2.83	N	377220	100	28 억	84553	N	N	N	N
20	20250226	141311	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1941	-6	5	-0.31	11427498	5910	15.63	1946	1970	1911	2530	1363	1947	1933.59	0.30	-3532	2017	1982	1919	1884	1821	1996	1898	28	583	100	1400	1	1	28310000	549	-4.96	0.72	12	0.02	-391.00	2707.00	3580	20240313	-45.78	1454	20240806	33.49	2190	-11.37	20250206	1801	7.77	20250102	6200	-68.69	20240229	1454	33.49	20240806	2.83	N	377220	100	28 억	84553	N	N	N	N
21	20250226	131308	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1944	-3	5	-0.15	8214504	4249	11.23	1946	1970	1911	2530	1363	1947	1933.28	0.30	-2850	2017	1982	1919	1884	1821	1996	1898	28	583	100	1400	1	1	28310000	550	-4.97	0.72	12	0.02	-391.00	2707.00	3580	20240313	-45.70	1454	20240806	33.70	2190	-11.23	20250206	1801	7.94	20250102	6200	-68.65	20240229	1454	33.70	20240806	2.83	N	377220	100	28 억	84553	N	N	N	N
22	20250226	121308	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1944	-3	5	-0.15	6297270	3261	8.62	1946	1970	1911	2530	1363	1947	1931.09	0.30	-2576	2017	1982	1919	1884	1821	1996	1898	28	583	100	1400	1	1	28310000	550	-4.97	0.72	12	0.01	-391.00	2707.00	3580	20240313	-45.70	1454	20240806	33.70	2190	-11.23	20250206	1801	7.94	20250102	6200	-68.65	20240229	1454	33.70	20240806	2.83	N	377220	100	28 억	84553	N	N	N	N
23	20250226	111307	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1944	-3	5	-0.15	4597100	2380	6.29	1946	1970	1911	2530	1363	1947	1931.55	0.30	-1718	2017	1982	1919	1884	1821	1996	1898	28	583	100	1400	1	1	28310000	550	-4.97	0.72	12	0.01	-391.00	2707.00	3580	20240313	-45.70	1454	20240806	33.70	2190	-11.23	20250206	1801	7.94	20250102	6200	-68.65	20240229	1454	33.70	20240806	2.83	N	377220	100	28 억	84553	N	N	N	N
24	20250226	101303	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1951	4	2	0.21	4121553	2134	5.64	1946	1970	1911	2530	1363	1947	1931.37	0.30	-1487	2017	1982	1919	1884	1821	1996	1898	28	583	100	1400	1	1	28310000	552	-4.99	0.72	12	0.01	-391.00	2707.00	3580	20240313	-45.50	1454	20240806	34.18	2190	-10.91	20250206	1801	8.33	20250102	6200	-68.53	20240229	1454	34.18	20240806	2.83	N	377220	100	28 억	84553	N	N	N	N
25	20250226	091316	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1970	23	2	1.18	608679	312	0.82	1946	1970	1946	2530	1363	1947	1950.89	0.30	-103	2017	1982	1919	1884	1821	1996	1898	28	583	100	1400	1	1	28310000	558	-5.04	0.73	12	0.00	-391.00	2707.00	3580	20240313	-44.97	1454	20240806	35.49	2190	-10.05	20250206	1801	9.38	20250102	6200	-68.23	20240229	1454	35.49	20240806	2.83	N	377220	100	28 억	84553	N	N	N	N
26	20250225	161258	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1947	-1	5	-0.05	72053489	37816	474.48	1947	1954	1856	2530	1364	1948	1905.37	0.31	-3069	2016	1981	1955	1920	1894	1969	1908	28	582	100	1400	1	1	28310000	551	-4.98	0.72	12	0.13	-391.00	2707.00	3580	20240313	-45.61	1454	20240806	33.91	2190	-11.10	20250206	1801	8.11	20250102	6200	-68.60	20240229	1454	33.91	20240806	2.85	N	377220	100	28 억	88175	N	N	N	N
27	20250225	151257	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1919	-29	5	-1.49	67683800	35557	446.14	1947	1954	1856	2530	1364	1948	1903.53	0.31	-2783	2016	1981	1955	1920	1894	1969	1908	28	582	100	1400	1	1	28310000	543	-4.91	0.71	12	0.13	-391.00	2707.00	3580	20240313	-46.40	1454	20240806	31.98	2190	-12.37	20250206	1801	6.55	20250102	6200	-69.05	20240229	1454	31.98	20240806	2.85	N	377220	100	28 억	88175	N	N	N	N
28	20250225	141255	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1907	-41	5	-2.10	54653627	28694	360.03	1947	1954	1856	2530	1364	1948	1904.71	0.31	-955	2016	1981	1955	1920	1894	1969	1908	28	582	100	1400	1	1	28310000	540	-4.88	0.70	12	0.10	-391.00	2707.00	3580	20240313	-46.73	1454	20240806	31.16	2190	-12.92	20250206	1801	5.89	20250102	6200	-69.24	20240229	1454	31.16	20240806	2.85	N	377220	100	28 억	88175	N	N	N	N
29	20250225	131301	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1890	-58	5	-2.98	43640342	22868	286.93	1947	1954	1856	2530	1364	1948	1908.36	0.31	1959	2016	1981	1955	1920	1894	1969	1908	28	582	100	1400	1	1	28310000	535	-4.83	0.70	12	0.08	-391.00	2707.00	3580	20240313	-47.21	1454	20240806	29.99	2190	-13.70	20250206	1801	4.94	20250102	6200	-69.52	20240229	1454	29.99	20240806	2.85	N	377220	100	28 억	88175	N	N	N	N
30	20250225	121258	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1927	-21	5	-1.08	27326193	14198	178.14	1947	1954	1900	2530	1364	1948	1924.65	0.31	297	2016	1981	1955	1920	1894	1969	1908	28	582	100	1400	1	1	28310000	546	-4.93	0.71	12	0.05	-391.00	2707.00	3580	20240313	-46.17	1454	20240806	32.53	2190	-12.01	20250206	1801	7.00	20250102	6200	-68.92	20240229	1454	32.53	20240806	2.85	N	377220	100	28 억	88175	N	N	N	N
31	20250225	111256	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1950	2	2	0.10	13059237	6723	84.35	1947	1954	1930	2530	1364	1948	1942.47	0.31	-3948	2016	1981	1955	1920	1894	1969	1908	28	582	100	1400	1	1	28310000	552	-4.99	0.72	12	0.02	-391.00	2707.00	3580	20240313	-45.53	1454	20240806	34.11	2190	-10.96	20250206	1801	8.27	20250102	6200	-68.55	20240229	1454	34.11	20240806	2.85	N	377220	100	28 억	88175	N	N	N	N
32	20250225	101254	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1954	6	2	0.31	8047659	4148	52.05	1947	1954	1930	2530	1364	1948	1940.13	0.31	-2379	2016	1981	1955	1920	1894	1969	1908	28	582	100	1400	1	1	28310000	553	-5.00	0.72	12	0.01	-391.00	2707.00	3580	20240313	-45.42	1454	20240806	34.39	2190	-10.78	20250206	1801	8.50	20250102	6200	-68.48	20240229	1454	34.39	20240806	2.85	N	377220	100	28 억	88175	N	N	N	N
33	20250225	091302	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1947	-1	5	-0.05	66066	34	0.43	1947	1947	1941	2530	1364	1948	1943.12	0.31	-22	2016	1981	1955	1920	1894	1969	1908	28	582	100	1400	1	1	28310000	551	-4.98	0.72	12	0.00	-391.00	2707.00	3580	20240313	-45.61	1454	20240806	33.91	2190	-11.10	20250206	1801	8.11	20250102	6200	-68.60	20240229	1454	33.91	20240806	2.85	N	377220	100	28 억	88175	N	N	N	N
34	20250224	161246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1948	-12	5	-0.61	15556426	7970	48.59	1960	1990	1929	2545	1372	1960	1951.87	0.32	-2018	2028	1993	1959	1924	1890	2011	1942	28	585	100	1410	1	1	28310000	551	-4.98	0.72	12	0.03	-391.00	2707.00	3580	20240313	-45.59	1454	20240806	33.98	2190	-11.05	20250206	1801	8.16	20250102	6200	-68.58	20240229	1454	33.98	20240806	2.85	N	377220	100	28 억	90193	N	N	N	N
35	20250224	151247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1949	-11	5	-0.56	11810065	6046	36.86	1960	1990	1929	2545	1372	1960	1953.37	0.32	-2265	2028	1993	1959	1924	1890	2011	1942	28	585	100	1410	1	1	28310000	552	-4.98	0.72	12	0.02	-391.00	2707.00	3580	20240313	-45.56	1454	20240806	34.04	2190	-11.00	20250206	1801	8.22	20250102	6200	-68.56	20240229	1454	34.04	20240806	2.85	N	377220	100	28 억	90193	N	N	N	N
36	20250224	141244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1959	-1	5	-0.05	8024792	4109	25.05	1960	1990	1929	2545	1372	1960	1952.98	0.32	-2091	2028	1993	1959	1924	1890	2011	1942	28	585	100	1410	1	1	28310000	555	-5.01	0.72	12	0.01	-391.00	2707.00	3580	20240313	-45.28	1454	20240806	34.73	2190	-10.55	20250206	1801	8.77	20250102	6200	-68.40	20240229	1454	34.73	20240806	2.85	N	377220	100	28 억	90193	N	N	N	N
37	20250224	131246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1965	5	2	0.26	7702321	3944	24.05	1960	1990	1929	2545	1372	1960	1952.92	0.32	-1984	2028	1993	1959	1924	1890	2011	1942	28	585	100	1410	1	1	28310000	556	-5.03	0.73	12	0.01	-391.00	2707.00	3580	20240313	-45.11	1454	20240806	35.14	2190	-10.27	20250206	1801	9.11	20250102	6200	-68.31	20240229	1454	35.14	20240806	2.85	N	377220	100	28 억	90193	N	N	N	N
38	20250224	121243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1965	5	2	0.26	7647301	3916	23.88	1960	1990	1929	2545	1372	1960	1952.83	0.32	-1984	2028	1993	1959	1924	1890	2011	1942	28	585	100	1410	1	1	28310000	556	-5.03	0.73	12	0.01	-391.00	2707.00	3580	20240313	-45.11	1454	20240806	35.14	2190	-10.27	20250206	1801	9.11	20250102	6200	-68.31	20240229	1454	35.14	20240806	2.85	N	377220	100	28 억	90193	N	N	N	N
39	20250224	111241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1969	9	2	0.46	5841490	2990	18.23	1960	1990	1929	2545	1372	1960	1953.68	0.32	-1067	2028	1993	1959	1924	1890	2011	1942	28	585	100	1410	1	1	28310000	557	-5.04	0.73	12	0.01	-391.00	2707.00	3580	20240313	-45.00	1454	20240806	35.42	2190	-10.09	20250206	1801	9.33	20250102	6200	-68.24	20240229	1454	35.42	20240806	2.85	N	377220	100	28 억	90193	N	N	N	N
40	20250224	101240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1946	-14	5	-0.71	4199652	2154	13.13	1960	1990	1929	2545	1372	1960	1949.70	0.32	-276	2028	1993	1959	1924	1890	2011	1942	28	585	100	1410	1	1	28310000	551	-4.98	0.72	12	0.01	-391.00	2707.00	3580	20240313	-45.64	1454	20240806	33.84	2190	-11.14	20250206	1801	8.05	20250102	6200	-68.61	20240229	1454	33.84	20240806	2.85	N	377220	100	28 억	90193	N	N	N	N
41	20250224	091248	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1990	30	2	1.53	300720	153	0.93	1960	1990	1960	2545	1372	1960	1965.49	0.32	0	2028	1993	1959	1924	1890	2011	1942	28	585	100	1410	1	1	28310000	563	-5.09	0.74	12	0.00	-391.00	2707.00	3580	20240313	-44.41	1454	20240806	36.86	2190	-9.13	20250206	1801	10.49	20250102	6200	-67.90	20240229	1454	36.86	20240806	2.85	N	377220	100	28 억	90193	N	N	N	N
42	20250221	161236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1960	10	2	0.51	32372891	16401	144.48	1925	1994	1925	2535	1365	1950	1973.84	0.33	-1892	2018	1984	1966	1932	1914	1975	1923	28	585	100	1400	1	1	28310000	555	-5.01	0.72	12	0.06	-391.00	2707.00	3580	20240313	-45.25	1454	20240806	34.80	2190	-10.50	20250206	1801	8.83	20250102	6200	-68.39	20240229	1454	34.80	20240806	2.85	N	377220	100	28 억	92085	N	N	N	N
43	20250221	151240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1963	13	2	0.67	31857411	16138	142.16	1925	1994	1925	2535	1365	1950	1974.06	0.33	-1883	2018	1984	1966	1932	1914	1975	1923	28	585	100	1400	1	1	28310000	556	-5.02	0.73	12	0.06	-391.00	2707.00	3580	20240313	-45.17	1454	20240806	35.01	2190	-10.37	20250206	1801	9.00	20250102	6200	-68.34	20240229	1454	35.01	20240806	2.85	N	377220	100	28 억	92085	N	N	N	N
44	20250221	141241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1967	17	2	0.87	30058271	15216	134.04	1925	1994	1925	2535	1365	1950	1975.44	0.33	-1746	2018	1984	1966	1932	1914	1975	1923	28	585	100	1400	1	1	28310000	557	-5.03	0.73	12	0.05	-391.00	2707.00	3580	20240313	-45.06	1454	20240806	35.28	2190	-10.18	20250206	1801	9.22	20250102	6200	-68.27	20240229	1454	35.28	20240806	2.85	N	377220	100	28 억	92085	N	N	N	N
45	20250221	131241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1970	20	2	1.03	21276987	10742	94.63	1925	1994	1925	2535	1365	1950	1980.73	0.33	-1632	2018	1984	1966	1932	1914	1975	1923	28	585	100	1400	1	1	28310000	558	-5.04	0.73	12	0.04	-391.00	2707.00	3580	20240313	-44.97	1454	20240806	35.49	2190	-10.05	20250206	1801	9.38	20250102	6200	-68.23	20240229	1454	35.49	20240806	2.85	N	377220	100	28 억	92085	N	N	N	N
46	20250221	121241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1981	31	2	1.59	19085307	9631	84.84	1925	1994	1925	2535	1365	1950	1981.65	0.33	-1255	2018	1984	1966	1932	1914	1975	1923	28	585	100	1400	1	1	28310000	561	-5.07	0.73	12	0.03	-391.00	2707.00	3580	20240313	-44.66	1454	20240806	36.24	2190	-9.54	20250206	1801	9.99	20250102	6200	-68.05	20240229	1454	36.24	20240806	2.85	N	377220	100	28 억	92085	N	N	N	N
47	20250221	111236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1982	32	2	1.64	19024085	9600	84.57	1925	1994	1925	2535	1365	1950	1981.68	0.33	-1255	2018	1984	1966	1932	1914	1975	1923	28	585	100	1400	1	1	28310000	561	-5.07	0.73	12	0.03	-391.00	2707.00	3580	20240313	-44.64	1454	20240806	36.31	2190	-9.50	20250206	1801	10.05	20250102	6200	-68.03	20240229	1454	36.31	20240806	2.85	N	377220	100	28 억	92085	N	N	N	N
48	20250221	101240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1987	37	2	1.90	15590950	7856	69.20	1925	1994	1925	2535	1365	1950	1984.59	0.33	-198	2018	1984	1966	1932	1914	1975	1923	28	585	100	1400	1	1	28310000	563	-5.08	0.73	12	0.03	-391.00	2707.00	3580	20240313	-44.50	1454	20240806	36.66	2190	-9.27	20250206	1801	10.33	20250102	6200	-67.95	20240229	1454	36.66	20240806	2.85	N	377220	100	28 억	92085	N	N	N	N
49	20250221	091242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1994	44	2	2.26	962318	490	4.32	1925	1994	1925	2535	1365	1950	1963.91	0.33	-72	2018	1984	1966	1932	1914	1975	1923	28	585	100	1400	1	1	28310000	565	-5.10	0.74	12	0.00	-391.00	2707.00	3580	20240313	-44.30	1454	20240806	37.14	2190	-8.95	20250206	1801	10.72	20250102	6200	-67.84	20240229	1454	37.14	20240806	2.85	N	377220	100	28 억	92085	N	N	N	N
50	20250220	161229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1950	-5	5	-0.26	22269875	11342	122.38	1955	2000	1948	2540	1369	1955	1963.49	0.33	-2749	1979	1967	1956	1944	1933	1973	1950	28	585	100	1400	1	1	28310000	552	-4.99	0.72	12	0.04	-391.00	2707.00	3580	20240313	-45.53	1454	20240806	34.11	2190	-10.96	20250206	1801	8.27	20250102	6200	-68.55	20240229	1454	34.11	20240806	2.84	N	377220	100	28 억	94361	N	N	N	N
51	20250220	151236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1957	2	2	0.10	16377222	8322	89.79	1955	2000	1948	2540	1369	1955	1967.94	0.33	-2294	1979	1967	1956	1944	1933	1973	1950	28	585	100	1400	1	1	28310000	554	-5.01	0.72	12	0.03	-391.00	2707.00	3580	20240313	-45.34	1454	20240806	34.59	2190	-10.64	20250206	1801	8.66	20250102	6200	-68.44	20240229	1454	34.59	20240806	2.84	N	377220	100	28 억	94361	N	N	N	N
52	20250220	141235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1971	16	2	0.82	12628348	6405	69.11	1955	2000	1952	2540	1369	1955	1971.64	0.33	-1143	1979	1967	1956	1944	1933	1973	1950	28	585	100	1400	1	1	28310000	558	-5.04	0.73	12	0.02	-391.00	2707.00	3580	20240313	-44.94	1454	20240806	35.56	2190	-10.00	20250206	1801	9.44	20250102	6200	-68.21	20240229	1454	35.56	20240806	2.84	N	377220	100	28 억	94361	N	N	N	N
53	20250220	131232	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1971	16	2	0.82	12575372	6378	68.82	1955	2000	1952	2540	1369	1955	1971.68	0.33	-1141	1979	1967	1956	1944	1933	1973	1950	28	585	100	1400	1	1	28310000	558	-5.04	0.73	12	0.02	-391.00	2707.00	3580	20240313	-44.94	1454	20240806	35.56	2190	-10.00	20250206	1801	9.44	20250102	6200	-68.21	20240229	1454	35.56	20240806	2.84	N	377220	100	28 억	94361	N	N	N	N
54	20250220	121234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1972	17	2	0.87	12485298	6332	68.32	1955	2000	1952	2540	1369	1955	1971.78	0.33	-1138	1979	1967	1956	1944	1933	1973	1950	28	585	100	1400	1	1	28310000	558	-5.04	0.73	12	0.02	-391.00	2707.00	3580	20240313	-44.92	1454	20240806	35.63	2190	-9.95	20250206	1801	9.49	20250102	6200	-68.19	20240229	1454	35.63	20240806	2.84	N	377220	100	28 억	94361	N	N	N	N
55	20250220	111233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1975	20	2	1.02	11664090	5912	63.79	1955	2000	1953	2540	1369	1955	1972.95	0.33	-1138	1979	1967	1956	1944	1933	1973	1950	28	585	100	1400	1	1	28310000	559	-5.05	0.73	12	0.02	-391.00	2707.00	3580	20240313	-44.83	1454	20240806	35.83	2190	-9.82	20250206	1801	9.66	20250102	6200	-68.15	20240229	1454	35.83	20240806	2.84	N	377220	100	28 억	94361	N	N	N	N
56	20250220	101234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1987	32	2	1.64	8551930	4324	46.66	1955	2000	1953	2540	1369	1955	1977.78	0.33	-1304	1979	1967	1956	1944	1933	1973	1950	28	585	100	1400	1	1	28310000	563	-5.08	0.73	12	0.02	-391.00	2707.00	3580	20240313	-44.50	1454	20240806	36.66	2190	-9.27	20250206	1801	10.33	20250102	6200	-67.95	20240229	1454	36.66	20240806	2.84	N	377220	100	28 억	94361	N	N	N	N
57	20250220	091237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1955	0	3	0.00	72335	37	0.40	1955	1955	1955	2540	1369	1955	1955.00	0.33	0	1979	1967	1956	1944	1933	1973	1950	28	585	100	1400	1	1	28310000	553	-5.00	0.72	12	0.00	-391.00	2707.00	3580	20240313	-45.39	1454	20240806	34.46	2190	-10.73	20250206	1801	8.55	20250102	6200	-68.47	20240229	1454	34.46	20240806	2.84	N	377220	100	28 억	94361	N	N	N	N
58	20250219	161228	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1955	10	2	0.51	18124290	9268	15.70	1945	1968	1945	2525	1362	1945	1955.58	0.34	-1692	2025	1985	1965	1925	1905	1975	1915	28	580	100	1400	1	1	28310000	553	-5.00	0.72	12	0.03	-391.00	2707.00	3580	20240313	-45.39	1454	20240806	34.46	2190	-10.73	20250206	1801	8.55	20250102	6200	-68.47	20240229	1454	34.46	20240806	2.84	N	377220	100	28 억	95954	N	N	N	N
59	20250219	151232	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1956	11	2	0.57	13691921	7001	11.86	1945	1968	1945	2525	1362	1945	1955.71	0.34	-1376	2025	1985	1965	1925	1905	1975	1915	28	580	100	1400	1	1	28310000	554	-5.00	0.72	12	0.02	-391.00	2707.00	3580	20240313	-45.36	1454	20240806	34.53	2190	-10.68	20250206	1801	8.61	20250102	6200	-68.45	20240229	1454	34.53	20240806	2.84	N	377220	100	28 억	95954	N	N	N	N
60	20250219	141228	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1956	11	2	0.57	13691921	7001	11.86	1945	1968	1945	2525	1362	1945	1955.71	0.34	-1376	2025	1985	1965	1925	1905	1975	1915	28	580	100	1400	1	1	28310000	554	-5.00	0.72	12	0.02	-391.00	2707.00	3580	20240313	-45.36	1454	20240806	34.53	2190	-10.68	20250206	1801	8.61	20250102	6200	-68.45	20240229	1454	34.53	20240806	2.84	N	377220	100	28 억	95954	N	N	N	N
61	20250219	131228	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1957	12	2	0.62	10927736	5584	9.46	1945	1968	1945	2525	1362	1945	1956.97	0.34	-1376	2025	1985	1965	1925	1905	1975	1915	28	580	100	1400	1	1	28310000	554	-5.01	0.72	12	0.02	-391.00	2707.00	3580	20240313	-45.34	1454	20240806	34.59	2190	-10.64	20250206	1801	8.66	20250102	6200	-68.44	20240229	1454	34.59	20240806	2.84	N	377220	100	28 억	95954	N	N	N	N
62	20250219	121229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1957	12	2	0.62	8738397	4463	7.56	1945	1968	1945	2525	1362	1945	1957.96	0.34	-1376	2025	1985	1965	1925	1905	1975	1915	28	580	100	1400	1	1	28310000	554	-5.01	0.72	12	0.02	-391.00	2707.00	3580	20240313	-45.34	1454	20240806	34.59	2190	-10.64	20250206	1801	8.66	20250102	6200	-68.44	20240229	1454	34.59	20240806	2.84	N	377220	100	28 억	95954	N	N	N	N
63	20250219	111229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1956	11	2	0.57	4870316	2486	4.21	1945	1968	1945	2525	1362	1945	1959.10	0.34	-645	2025	1985	1965	1925	1905	1975	1915	28	580	100	1400	1	1	28310000	554	-5.00	0.72	12	0.01	-391.00	2707.00	3580	20240313	-45.36	1454	20240806	34.53	2190	-10.68	20250206	1801	8.61	20250102	6200	-68.45	20240229	1454	34.53	20240806	2.84	N	377220	100	28 억	95954	N	N	N	N
64	20250219	101229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1956	11	2	0.57	4377703	2234	3.79	1945	1968	1945	2525	1362	1945	1959.58	0.34	-491	2025	1985	1965	1925	1905	1975	1915	28	580	100	1400	1	1	28310000	554	-5.00	0.72	12	0.01	-391.00	2707.00	3580	20240313	-45.36	1454	20240806	34.53	2190	-10.68	20250206	1801	8.61	20250102	6200	-68.45	20240229	1454	34.53	20240806	2.84	N	377220	100	28 억	95954	N	N	N	N
65	20250219	091231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1968	23	2	1.18	351835	180	0.30	1945	1968	1945	2525	1362	1945	1954.64	0.34	-104	2025	1985	1965	1925	1905	1975	1915	28	580	100	1400	1	1	28310000	557	-5.03	0.73	12	0.00	-391.00	2707.00	3580	20240313	-45.03	1454	20240806	35.35	2190	-10.14	20250206	1801	9.27	20250102	6200	-68.26	20240229	1454	35.35	20240806	2.84	N	377220	100	28 억	95954	N	N	N	N
66	20250218	161224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1945	-60	5	-2.99	114069004	57802	176.25	1985	2005	1945	2605	1405	2005	1973.51	0.23	-569	2051	2027	1996	1972	1941	2040	1985	28	600	100	1440	1	1	28310000	551	-4.97	0.72	12	0.20	-391.00	2707.00	3580	20240313	-45.67	1454	20240806	33.77	2190	-11.19	20250206	1801	8.00	20250102	6200	-68.63	20240229	1454	33.77	20240806	2.84	N	377220	100	28 억	65045	N	N	N	N
67	20250218	151225	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1965	-40	5	-2.00	110388235	55913	170.49	1985	2005	1945	2605	1405	2005	1974.29	0.23	-458	2051	2027	1996	1972	1941	2040	1985	28	600	100	1440	1	1	28310000	556	-5.03	0.73	12	0.20	-391.00	2707.00	3580	20240313	-45.11	1454	20240806	35.14	2190	-10.27	20250206	1801	9.11	20250102	6200	-68.31	20240229	1454	35.14	20240806	2.84	N	377220	100	28 억	65045	N	N	N	N
68	20250218	141227	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1970	-35	5	-1.75	93410861	47293	144.21	1985	2005	1945	2605	1405	2005	1975.15	0.23	-105	2051	2027	1996	1972	1941	2040	1985	28	600	100	1440	1	1	28310000	558	-5.04	0.73	12	0.17	-391.00	2707.00	3580	20240313	-44.97	1454	20240806	35.49	2190	-10.05	20250206	1801	9.38	20250102	6200	-68.23	20240229	1454	35.49	20240806	2.84	N	377220	100	28 억	65045	N	N	N	N
69	20250218	131224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1971	-34	5	-1.70	86481743	43776	133.48	1985	2005	1945	2605	1405	2005	1975.55	0.23	1244	2051	2027	1996	1972	1941	2040	1985	28	600	100	1440	1	1	28310000	558	-5.04	0.73	12	0.15	-391.00	2707.00	3580	20240313	-44.94	1454	20240806	35.56	2190	-10.00	20250206	1801	9.44	20250102	6200	-68.21	20240229	1454	35.56	20240806	2.84	N	377220	100	28 억	65045	N	N	N	N
70	20250218	121226	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1980	-25	5	-1.25	79153218	40023	122.04	1985	2005	1955	2605	1405	2005	1977.69	0.23	1040	2051	2027	1996	1972	1941	2040	1985	28	600	100	1440	1	1	28310000	561	-5.06	0.73	12	0.14	-391.00	2707.00	3580	20240313	-44.69	1454	20240806	36.18	2190	-9.59	20250206	1801	9.94	20250102	6200	-68.06	20240229	1454	36.18	20240806	2.84	N	377220	100	28 억	65045	N	N	N	N
71	20250218	111224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1983	-22	5	-1.10	72220543	36511	111.33	1985	2005	1955	2605	1405	2005	1978.05	0.23	650	2051	2027	1996	1972	1941	2040	1985	28	600	100	1440	1	1	28310000	561	-5.07	0.73	12	0.13	-391.00	2707.00	3580	20240313	-44.61	1454	20240806	36.38	2190	-9.45	20250206	1801	10.11	20250102	6200	-68.02	20240229	1454	36.38	20240806	2.84	N	377220	100	28 억	65045	N	N	N	N
72	20250218	101223	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1994	-11	5	-0.55	24454344	12280	37.44	1985	2005	1983	2605	1405	2005	1991.40	0.23	-252	2051	2027	1996	1972	1941	2040	1985	28	600	100	1440	1	1	28310000	565	-5.10	0.74	12	0.04	-391.00	2707.00	3580	20240313	-44.30	1454	20240806	37.14	2190	-8.95	20250206	1801	10.72	20250102	6200	-67.84	20240229	1454	37.14	20240806	2.84	N	377220	100	28 억	65045	N	N	N	N
73	20250218	091228	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1985	-20	5	-1.00	857382	432	1.32	1985	1985	1983	2605	1405	2005	1984.68	0.23	-94	2051	2027	1996	1972	1941	2040	1985	28	600	100	1440	1	1	28310000	562	-5.08	0.73	12	0.00	-391.00	2707.00	3580	20240313	-44.55	1454	20240806	36.52	2190	-9.36	20250206	1801	10.22	20250102	6200	-67.98	20240229	1454	36.52	20240806	2.84	N	377220	100	28 억	65045	N	N	N	N
74	20250217	161223	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	5	2	0.25	65120837	32795	110.13	1965	2020	1965	2600	1400	2000	1985.69	0.23	-591	2089	2044	1975	1930	1861	2010	1896	28	600	100	1440	5	1	28310000	568	-5.13	0.74	12	0.12	-391.00	2707.00	3580	20240313	-43.99	1454	20240806	37.90	2190	-8.45	20250206	1801	11.33	20250102	6200	-67.66	20240229	1454	37.90	20240806	2.84	N	377220	100	28 억	65579	N	N	N	N
75	20250217	151222	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	5	2	0.25	63825620	32149	107.96	1965	2020	1965	2600	1400	2000	1985.31	0.23	-590	2089	2044	1975	1930	1861	2010	1896	28	600	100	1440	5	1	28310000	568	-5.13	0.74	12	0.11	-391.00	2707.00	3580	20240313	-43.99	1454	20240806	37.90	2190	-8.45	20250206	1801	11.33	20250102	6200	-67.66	20240229	1454	37.90	20240806	2.84	N	377220	100	28 억	65579	N	N	N	N
76	20250217	141220	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1997	-3	5	-0.15	42470549	21461	72.07	1965	2000	1965	2600	1400	2000	1978.96	0.23	-461	2089	2044	1975	1930	1861	2010	1896	28	600	100	1440	1	1	28310000	565	-5.11	0.74	12	0.08	-391.00	2707.00	3580	20240313	-44.22	1454	20240806	37.35	2190	-8.81	20250206	1801	10.88	20250102	6200	-67.79	20240229	1454	37.35	20240806	2.84	N	377220	100	28 억	65579	N	N	N	N
77	20250217	131225	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1990	-10	5	-0.50	37825232	19128	64.23	1965	2000	1965	2600	1400	2000	1977.48	0.23	-279	2089	2044	1975	1930	1861	2010	1896	28	600	100	1440	1	1	28310000	563	-5.09	0.74	12	0.07	-391.00	2707.00	3580	20240313	-44.41	1454	20240806	36.86	2190	-9.13	20250206	1801	10.49	20250102	6200	-67.90	20240229	1454	36.86	20240806	2.84	N	377220	100	28 억	65579	N	N	N	N
78	20250217	121225	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1971	-29	5	-1.45	36445774	18431	61.89	1965	2000	1965	2600	1400	2000	1977.42	0.23	-66	2089	2044	1975	1930	1861	2010	1896	28	600	100	1440	1	1	28310000	558	-5.04	0.73	12	0.07	-391.00	2707.00	3580	20240313	-44.94	1454	20240806	35.56	2190	-10.00	20250206	1801	9.44	20250102	6200	-68.21	20240229	1454	35.56	20240806	2.84	N	377220	100	28 억	65579	N	N	N	N
79	20250217	111223	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1980	-20	5	-1.00	17186473	8662	29.09	1965	2000	1965	2600	1400	2000	1984.12	0.23	-61	2089	2044	1975	1930	1861	2010	1896	28	600	100	1440	1	1	28310000	561	-5.06	0.73	12	0.03	-391.00	2707.00	3580	20240313	-44.69	1454	20240806	36.18	2190	-9.59	20250206	1801	9.94	20250102	6200	-68.06	20240229	1454	36.18	20240806	2.84	N	377220	100	28 억	65579	N	N	N	N
80	20250217	101220	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1992	-8	5	-0.40	8769127	4419	14.84	1965	2000	1965	2600	1400	2000	1984.41	0.23	851	2089	2044	1975	1930	1861	2010	1896	28	600	100	1440	1	1	28310000	564	-5.09	0.74	12	0.02	-391.00	2707.00	3580	20240313	-44.36	1454	20240806	37.00	2190	-9.04	20250206	1801	10.61	20250102	6200	-67.87	20240229	1454	37.00	20240806	2.84	N	377220	100	28 억	65579	N	N	N	N
81	20250217	091222	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1998	-2	5	-0.10	5779664	2919	9.80	1965	2000	1965	2600	1400	2000	1980.02	0.23	942	2089	2044	1975	1930	1861	2010	1896	28	600	100	1440	1	1	28310000	566	-5.11	0.74	12	0.01	-391.00	2707.00	3580	20240313	-44.19	1454	20240806	37.41	2190	-8.77	20250206	1801	10.94	20250102	6200	-67.77	20240229	1454	37.41	20240806	2.84	N	377220	100	28 억	65579	N	N	N	N
82	20250214	161214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2000	-15	5	-0.74	58955487	29767	265.35	2020	2020	1906	2615	1415	2015	1980.57	0.24	-1275	2048	2031	2013	1996	1978	2040	2005	28	600	100	1450	5	1	28310000	566	-5.12	0.74	12	0.11	-391.00	2707.00	3580	20240313	-44.13	1454	20240806	37.55	2190	-8.68	20250206	1801	11.05	20250102	6230	-67.90	20240214	1454	37.55	20240806	2.84	N	377220	100	28 억	66854	N	N	N	N
83	20250214	151214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2000	-15	5	-0.74	55789614	28184	251.24	2020	2020	1906	2615	1415	2015	1979.48	0.24	-1193	2048	2031	2013	1996	1978	2040	2005	28	600	100	1450	5	1	28310000	566	-5.12	0.74	12	0.10	-391.00	2707.00	3580	20240313	-44.13	1454	20240806	37.55	2190	-8.68	20250206	1801	11.05	20250102	6230	-67.90	20240214	1454	37.55	20240806	2.84	N	377220	100	28 억	66854	N	N	N	N
84	20250214	141214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1997	-18	5	-0.89	47304325	23934	213.35	2020	2020	1906	2615	1415	2015	1976.45	0.24	-1234	2048	2031	2013	1996	1978	2040	2005	28	600	100	1450	1	1	28310000	565	-5.11	0.74	12	0.08	-391.00	2707.00	3580	20240313	-44.22	1454	20240806	37.35	2190	-8.81	20250206	1801	10.88	20250102	6230	-67.95	20240214	1454	37.35	20240806	2.84	N	377220	100	28 억	66854	N	N	N	N
85	20250214	131217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	-5	5	-0.25	37317653	18937	168.81	2020	2020	1906	2615	1415	2015	1970.62	0.24	-1094	2048	2031	2013	1996	1978	2040	2005	28	600	100	1450	5	1	28310000	569	-5.14	0.74	12	0.07	-391.00	2707.00	3580	20240313	-43.85	1454	20240806	38.24	2190	-8.22	20250206	1801	11.60	20250102	6230	-67.74	20240214	1454	38.24	20240806	2.84	N	377220	100	28 억	66854	N	N	N	N
86	20250214	121214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	-5	5	-0.25	35260352	17909	159.65	2020	2020	1906	2615	1415	2015	1968.86	0.24	-1079	2048	2031	2013	1996	1978	2040	2005	28	600	100	1450	5	1	28310000	569	-5.14	0.74	12	0.06	-391.00	2707.00	3580	20240313	-43.85	1454	20240806	38.24	2190	-8.22	20250206	1801	11.60	20250102	6230	-67.74	20240214	1454	38.24	20240806	2.84	N	377220	100	28 억	66854	N	N	N	N
87	20250214	111210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	-5	5	-0.25	5756080	2874	25.62	2020	2020	1996	2615	1415	2015	2002.81	0.24	-949	2048	2031	2013	1996	1978	2040	2005	28	600	100	1450	5	1	28310000	569	-5.14	0.74	12	0.01	-391.00	2707.00	3580	20240313	-43.85	1454	20240806	38.24	2190	-8.22	20250206	1801	11.60	20250102	6230	-67.74	20240214	1454	38.24	20240806	2.84	N	377220	100	28 억	66854	N	N	N	N
88	20250214	101210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	-5	5	-0.25	2219030	1106	9.86	2020	2020	1996	2615	1415	2015	2006.36	0.24	-841	2048	2031	2013	1996	1978	2040	2005	28	600	100	1450	5	1	28310000	569	-5.14	0.74	12	0.00	-391.00	2707.00	3580	20240313	-43.85	1454	20240806	38.24	2190	-8.22	20250206	1801	11.60	20250102	6230	-67.74	20240214	1454	38.24	20240806	2.84	N	377220	100	28 억	66854	N	N	N	N
89	20250214	091215	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	5	2	0.25	438945	218	1.94	2020	2020	2000	2615	1415	2015	2013.51	0.24	-93	2048	2031	2013	1996	1978	2040	2005	28	600	100	1450	5	1	28310000	572	-5.17	0.75	12	0.00	-391.00	2707.00	3580	20240313	-43.58	1454	20240806	38.93	2190	-7.76	20250206	1801	12.16	20250102	6230	-67.58	20240214	1454	38.93	20240806	2.84	N	377220	100	28 억	66854	N	N	N	N
90	20250213	161204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2015	-5	5	-0.25	22544708	11218	167.86	1999	2030	1995	2625	1415	2020	2009.69	0.24	-268	2060	2039	2019	1998	1978	2040	1999	28	605	100	1450	5	1	28310000	570	-5.15	0.74	12	0.04	-391.00	2707.00	3580	20240313	-43.72	1454	20240806	38.58	2190	-7.99	20250206	1801	11.88	20250102	6230	-67.66	20240214	1454	38.58	20240806	2.84	N	377220	100	28 억	67122	N	N	N	N
91	20250213	151205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2015	-5	5	-0.25	21488898	10694	160.02	1999	2030	1995	2625	1415	2020	2009.44	0.24	-155	2060	2039	2019	1998	1978	2040	1999	28	605	100	1450	5	1	28310000	570	-5.15	0.74	12	0.04	-391.00	2707.00	3580	20240313	-43.72	1454	20240806	38.58	2190	-7.99	20250206	1801	11.88	20250102	6230	-67.66	20240214	1454	38.58	20240806	2.84	N	377220	100	28 억	67122	N	N	N	N
92	20250213	141202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	0	3	0.00	13485997	6698	100.22	1999	2030	1999	2625	1415	2020	2013.44	0.24	-251	2060	2039	2019	1998	1978	2040	1999	28	605	100	1450	5	1	28310000	572	-5.17	0.75	12	0.02	-391.00	2707.00	3580	20240313	-43.58	1454	20240806	38.93	2190	-7.76	20250206	1801	12.16	20250102	6230	-67.58	20240214	1454	38.93	20240806	2.84	N	377220	100	28 억	67122	N	N	N	N
93	20250213	131203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2000	-20	5	-0.99	10323407	5132	76.79	1999	2030	1999	2625	1415	2020	2011.58	0.24	-215	2060	2039	2019	1998	1978	2040	1999	28	605	100	1450	5	1	28310000	566	-5.12	0.74	12	0.02	-391.00	2707.00	3580	20240313	-44.13	1454	20240806	37.55	2190	-8.68	20250206	1801	11.05	20250102	6230	-67.90	20240214	1454	37.55	20240806	2.84	N	377220	100	28 억	67122	N	N	N	N
94	20250213	121201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	0	3	0.00	10257037	5099	76.30	1999	2030	1999	2625	1415	2020	2011.58	0.24	-215	2060	2039	2019	1998	1978	2040	1999	28	605	100	1450	5	1	28310000	572	-5.17	0.75	12	0.02	-391.00	2707.00	3580	20240313	-43.58	1454	20240806	38.93	2190	-7.76	20250206	1801	12.16	20250102	6230	-67.58	20240214	1454	38.93	20240806	2.84	N	377220	100	28 억	67122	N	N	N	N
95	20250213	111200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2025	5	2	0.25	5200342	2579	38.59	1999	2030	1999	2625	1415	2020	2016.42	0.24	-215	2060	2039	2019	1998	1978	2040	1999	28	605	100	1450	5	1	28310000	573	-5.18	0.75	12	0.01	-391.00	2707.00	3580	20240313	-43.44	1454	20240806	39.27	2190	-7.53	20250206	1801	12.44	20250102	6230	-67.50	20240214	1454	39.27	20240806	2.84	N	377220	100	28 억	67122	N	N	N	N
96	20250213	101202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2030	10	2	0.50	4552412	2259	33.80	1999	2030	1999	2625	1415	2020	2015.23	0.24	-192	2060	2039	2019	1998	1978	2040	1999	28	605	100	1450	5	1	28310000	575	-5.19	0.75	12	0.01	-391.00	2707.00	3580	20240313	-43.30	1454	20240806	39.61	2190	-7.31	20250206	1801	12.72	20250102	6230	-67.42	20240214	1454	39.61	20240806	2.84	N	377220	100	28 억	67122	N	N	N	N
97	20250213	091156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	0	3	0.00	469887	234	3.50	1999	2020	1999	2625	1415	2020	2008.06	0.24	-19	2060	2039	2019	1998	1978	2040	1999	28	605	100	1450	5	1	28310000	572	-5.17	0.75	12	0.00	-391.00	2707.00	3580	20240313	-43.58	1454	20240806	38.93	2190	-7.76	20250206	1801	12.16	20250102	6230	-67.58	20240214	1454	38.93	20240806	2.84	N	377220	100	28 억	67122	N	N	N	N
98	20250212	161153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	0	3	0.00	13434436	6681	34.05	2020	2040	1999	2625	1415	2020	2010.84	0.24	-886	2067	2043	2021	1997	1975	2043	1997	28	605	100	1450	5	1	28310000	572	-5.17	0.75	12	0.02	-391.00	2707.00	3580	20240313	-43.58	1454	20240806	38.93	2190	-7.76	20250206	1801	12.16	20250102	6230	-67.58	20240214	1454	38.93	20240806	2.81	N	377220	100	28 억	68008	N	N	N	N
99	20250212	151152	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2025	5	2	0.25	13036461	6484	33.05	2020	2040	1999	2625	1415	2020	2010.56	0.24	-869	2067	2043	2021	1997	1975	2043	1997	28	605	100	1450	5	1	28310000	573	-5.18	0.75	12	0.02	-391.00	2707.00	3580	20240313	-43.44	1454	20240806	39.27	2190	-7.53	20250206	1801	12.44	20250102	6230	-67.50	20240214	1454	39.27	20240806	2.81	N	377220	100	28 억	68008	N	N	N	N
100	20250212	141153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	0	3	0.00	9111106	4533	23.10	2020	2040	1999	2625	1415	2020	2009.95	0.24	-371	2067	2043	2021	1997	1975	2043	1997	28	605	100	1450	5	1	28310000	572	-5.17	0.75	12	0.02	-391.00	2707.00	3580	20240313	-43.58	1454	20240806	38.93	2190	-7.76	20250206	1801	12.16	20250102	6230	-67.58	20240214	1454	38.93	20240806	2.81	N	377220	100	28 억	68008	N	N	N	N
101	20250212	131156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	-10	5	-0.50	8263645	4110	20.95	2020	2040	2000	2625	1415	2020	2010.62	0.24	-367	2067	2043	2021	1997	1975	2043	1997	28	605	100	1450	5	1	28310000	569	-5.14	0.74	12	0.01	-391.00	2707.00	3580	20240313	-43.85	1454	20240806	38.24	2190	-8.22	20250206	1801	11.60	20250102	6230	-67.74	20240214	1454	38.24	20240806	2.81	N	377220	100	28 억	68008	N	N	N	N
102	20250212	121152	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	0	3	0.00	6131860	3047	15.53	2020	2040	2000	2625	1415	2020	2012.43	0.24	-181	2067	2043	2021	1997	1975	2043	1997	28	605	100	1450	5	1	28310000	572	-5.17	0.75	12	0.01	-391.00	2707.00	3580	20240313	-43.58	1454	20240806	38.93	2190	-7.76	20250206	1801	12.16	20250102	6230	-67.58	20240214	1454	38.93	20240806	2.81	N	377220	100	28 억	68008	N	N	N	N
103	20250212	111150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	-15	5	-0.74	3656525	1814	9.25	2020	2040	2005	2625	1415	2020	2015.72	0.24	-162	2067	2043	2021	1997	1975	2043	1997	28	605	100	1450	5	1	28310000	568	-5.13	0.74	12	0.01	-391.00	2707.00	3580	20240313	-43.99	1454	20240806	37.90	2190	-8.45	20250206	1801	11.33	20250102	6230	-67.82	20240214	1454	37.90	20240806	2.81	N	377220	100	28 억	68008	N	N	N	N
104	20250212	101145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2025	5	2	0.25	1075835	532	2.71	2020	2040	2010	2625	1415	2020	2022.25	0.24	-121	2067	2043	2021	1997	1975	2043	1997	28	605	100	1450	5	1	28310000	573	-5.18	0.75	12	0.00	-391.00	2707.00	3580	20240313	-43.44	1454	20240806	39.27	2190	-7.53	20250206	1801	12.44	20250102	6230	-67.50	20240214	1454	39.27	20240806	2.81	N	377220	100	28 억	68008	N	N	N	N
105	20250212	091109	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2040	20	2	0.99	324220	160	0.82	2020	2040	2020	2625	1415	2020	2026.38	0.24	-4	2067	2043	2021	1997	1975	2043	1997	28	605	100	1450	5	1	28310000	578	-5.22	0.75	12	0.00	-391.00	2707.00	3580	20240313	-43.02	1454	20240806	40.30	2190	-6.85	20250206	1801	13.27	20250102	6230	-67.26	20240214	1454	40.30	20240806	2.81	N	377220	100	28 억	68008	N	N	N	N
106	20250211	161156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	-15	5	-0.74	39574739	19617	58.96	2020	2045	1999	2645	1425	2035	2017.37	0.25	-4077	2139	2086	2002	1949	1865	2045	1908	28	610	100	1460	5	1	28310000	572	-5.17	0.75	12	0.07	-391.00	2707.00	3580	20240313	-43.58	1454	20240806	38.93	2190	-7.76	20250206	1801	12.16	20250102	6230	-67.58	20240214	1454	38.93	20240806	2.81	N	377220	100	28 억	72085	N	N	N	N
107	20250211	151156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	-15	5	-0.74	37559019	18619	55.96	2020	2045	1999	2645	1425	2035	2017.24	0.25	-3744	2139	2086	2002	1949	1865	2045	1908	28	610	100	1460	5	1	28310000	572	-5.17	0.75	12	0.07	-391.00	2707.00	3580	20240313	-43.58	1454	20240806	38.93	2190	-7.76	20250206	1801	12.16	20250102	6230	-67.58	20240214	1454	38.93	20240806	2.81	N	377220	100	28 억	72085	N	N	N	N
108	20250211	141155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2025	-10	5	-0.49	22929029	11373	34.18	2020	2045	1999	2645	1425	2035	2016.09	0.25	-3598	2139	2086	2002	1949	1865	2045	1908	28	610	100	1460	5	1	28310000	573	-5.18	0.75	12	0.04	-391.00	2707.00	3580	20240313	-43.44	1454	20240806	39.27	2190	-7.53	20250206	1801	12.44	20250102	6230	-67.50	20240214	1454	39.27	20240806	2.81	N	377220	100	28 억	72085	N	N	N	N
109	20250211	131156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2025	-10	5	-0.49	22468464	11145	33.50	2020	2045	1999	2645	1425	2035	2016.01	0.25	-3595	2139	2086	2002	1949	1865	2045	1908	28	610	100	1460	5	1	28310000	573	-5.18	0.75	12	0.04	-391.00	2707.00	3580	20240313	-43.44	1454	20240806	39.27	2190	-7.53	20250206	1801	12.44	20250102	6230	-67.50	20240214	1454	39.27	20240806	2.81	N	377220	100	28 억	72085	N	N	N	N
110	20250211	121154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2025	-10	5	-0.49	22111244	10968	32.97	2020	2045	1999	2645	1425	2035	2015.98	0.25	-3529	2139	2086	2002	1949	1865	2045	1908	28	610	100	1460	5	1	28310000	573	-5.18	0.75	12	0.04	-391.00	2707.00	3580	20240313	-43.44	1454	20240806	39.27	2190	-7.53	20250206	1801	12.44	20250102	6230	-67.50	20240214	1454	39.27	20240806	2.81	N	377220	100	28 억	72085	N	N	N	N
111	20250211	111155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2025	-10	5	-0.49	21297664	10562	31.75	2020	2045	1999	2645	1425	2035	2016.44	0.25	-3529	2139	2086	2002	1949	1865	2045	1908	28	610	100	1460	5	1	28310000	573	-5.18	0.75	12	0.04	-391.00	2707.00	3580	20240313	-43.44	1454	20240806	39.27	2190	-7.53	20250206	1801	12.44	20250102	6230	-67.50	20240214	1454	39.27	20240806	2.81	N	377220	100	28 억	72085	N	N	N	N
112	20250211	101153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2015	-20	5	-0.98	7204909	3563	10.71	2020	2045	1999	2645	1425	2035	2022.15	0.25	262	2139	2086	2002	1949	1865	2045	1908	28	610	100	1460	5	1	28310000	570	-5.15	0.74	12	0.01	-391.00	2707.00	3580	20240313	-43.72	1454	20240806	38.58	2190	-7.99	20250206	1801	11.88	20250102	6230	-67.66	20240214	1454	38.58	20240806	2.81	N	377220	100	28 억	72085	N	N	N	N
113	20250211	091200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2035	0	3	0.00	1044735	517	1.55	2020	2035	2020	2645	1425	2035	2020.76	0.25	219	2139	2086	2002	1949	1865	2045	1908	28	610	100	1460	5	1	28310000	576	-5.20	0.75	12	0.00	-391.00	2707.00	3580	20240313	-43.16	1454	20240806	39.96	2190	-7.08	20250206	1801	12.99	20250102	6230	-67.34	20240214	1454	39.96	20240806	2.81	N	377220	100	28 억	72085	N	N	N	N
114	20250210	161147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2035	-5	5	-0.25	66344511	33269	826.15	2040	2055	1918	2650	1430	2040	1994.18	0.26	-1830	2083	2061	2038	2016	1993	2050	2005	28	610	100	1460	5	1	28310000	576	-5.20	0.75	12	0.12	-391.00	2707.00	3580	20240313	-43.16	1454	20240806	39.96	2190	-7.08	20250206	1801	12.99	20250102	6230	-67.34	20240214	1454	39.96	20240806	2.84	N	377220	100	28 억	73916	N	N	N	N
115	20250210	151148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	-20	5	-0.98	62880166	31564	783.81	2040	2055	1918	2650	1430	2040	1992.15	0.26	-1540	2083	2061	2038	2016	1993	2050	2005	28	610	100	1460	5	1	28310000	572	-5.17	0.75	12	0.11	-391.00	2707.00	3580	20240313	-43.58	1454	20240806	38.93	2190	-7.76	20250206	1801	12.16	20250102	6230	-67.58	20240214	1454	38.93	20240806	2.84	N	377220	100	28 억	73916	N	N	N	N
116	20250210	141146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	-30	5	-1.47	55246816	27768	689.55	2040	2055	1918	2650	1430	2040	1989.59	0.26	-1414	2083	2061	2038	2016	1993	2050	2005	28	610	100	1460	5	1	28310000	569	-5.14	0.74	12	0.10	-391.00	2707.00	3580	20240313	-43.85	1454	20240806	38.24	2190	-8.22	20250206	1801	11.60	20250102	6230	-67.74	20240214	1454	38.24	20240806	2.84	N	377220	100	28 억	73916	N	N	N	N
117	20250210	131150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	-30	5	-1.47	52439636	26367	654.76	2040	2055	1918	2650	1430	2040	1988.84	0.26	-1240	2083	2061	2038	2016	1993	2050	2005	28	610	100	1460	5	1	28310000	569	-5.14	0.74	12	0.09	-391.00	2707.00	3580	20240313	-43.85	1454	20240806	38.24	2190	-8.22	20250206	1801	11.60	20250102	6230	-67.74	20240214	1454	38.24	20240806	2.84	N	377220	100	28 억	73916	N	N	N	N
118	20250210	121143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	-35	5	-1.72	47207128	23762	590.07	2040	2055	1918	2650	1430	2040	1986.66	0.26	-1240	2083	2061	2038	2016	1993	2050	2005	28	610	100	1460	5	1	28310000	568	-5.13	0.74	12	0.08	-391.00	2707.00	3580	20240313	-43.99	1454	20240806	37.90	2190	-8.45	20250206	1801	11.33	20250102	6230	-67.82	20240214	1454	37.90	20240806	2.84	N	377220	100	28 억	73916	N	N	N	N
119	20250210	111140	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	-20	5	-0.98	46380798	23351	579.86	2040	2055	1918	2650	1430	2040	1986.24	0.26	-1095	2083	2061	2038	2016	1993	2050	2005	28	610	100	1460	5	1	28310000	572	-5.17	0.75	12	0.08	-391.00	2707.00	3580	20240313	-43.58	1454	20240806	38.93	2190	-7.76	20250206	1801	12.16	20250102	6230	-67.58	20240214	1454	38.93	20240806	2.84	N	377220	100	28 억	73916	N	N	N	N
120	20250210	101138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	-20	5	-0.98	22901844	11561	287.09	2040	2055	1918	2650	1430	2040	1980.96	0.26	-417	2083	2061	2038	2016	1993	2050	2005	28	610	100	1460	5	1	28310000	572	-5.17	0.75	12	0.04	-391.00	2707.00	3580	20240313	-43.58	1454	20240806	38.93	2190	-7.76	20250206	1801	12.16	20250102	6230	-67.58	20240214	1454	38.93	20240806	2.84	N	377220	100	28 억	73916	N	N	N	N
121	20250210	091138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2050	10	2	0.49	253430	124	3.08	2040	2055	2040	2650	1430	2040	2043.79	0.26	-70	2083	2061	2038	2016	1993	2050	2005	28	610	100	1460	5	1	28310000	580	-5.24	0.76	12	0.00	-391.00	2707.00	3580	20240313	-42.74	1454	20240806	40.99	2190	-6.39	20250206	1801	13.83	20250102	6230	-67.09	20240214	1454	40.99	20240806	2.84	N	377220	100	28 억	73916	N	N	N	N
122	20250207	161125	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2040	0	3	0.00	8197725	4027	2.33	2045	2060	2015	2650	1430	2040	2035.69	0.27	-1638	2256	2147	2081	1972	1906	2115	1940	28	610	100	1460	5	1	28310000	578	-5.22	0.75	12	0.01	-391.00	2707.00	3580	20240313	-43.02	1454	20240806	40.30	2190	-6.85	20250206	1801	13.27	20250102	6230	-67.26	20240214	1454	40.30	20240806	2.83	N	377220	100	28 억	75502	N	N	N	N
123	20250207	151127	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2040	0	3	0.00	7697925	3782	2.19	2045	2060	2015	2650	1430	2040	2035.41	0.27	-1586	2256	2147	2081	1972	1906	2115	1940	28	610	100	1460	5	1	28310000	578	-5.22	0.75	12	0.01	-391.00	2707.00	3580	20240313	-43.02	1454	20240806	40.30	2190	-6.85	20250206	1801	13.27	20250102	6230	-67.26	20240214	1454	40.30	20240806	2.83	N	377220	100	28 억	75502	N	N	N	N
124	20250207	141127	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2040	0	3	0.00	6119105	3005	1.74	2045	2060	2015	2650	1430	2040	2036.31	0.27	-1563	2256	2147	2081	1972	1906	2115	1940	28	610	100	1460	5	1	28310000	578	-5.22	0.75	12	0.01	-391.00	2707.00	3580	20240313	-43.02	1454	20240806	40.30	2190	-6.85	20250206	1801	13.27	20250102	6230	-67.26	20240214	1454	40.30	20240806	2.83	N	377220	100	28 억	75502	N	N	N	N
125	20250207	131125	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2040	0	3	0.00	5515720	2708	1.57	2045	2060	2015	2650	1430	2040	2036.82	0.27	-1564	2256	2147	2081	1972	1906	2115	1940	28	610	100	1460	5	1	28310000	578	-5.22	0.75	12	0.01	-391.00	2707.00	3580	20240313	-43.02	1454	20240806	40.30	2190	-6.85	20250206	1801	13.27	20250102	6230	-67.26	20240214	1454	40.30	20240806	2.83	N	377220	100	28 억	75502	N	N	N	N
126	20250207	121124	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2040	0	3	0.00	4599045	2258	1.31	2045	2060	2015	2650	1430	2040	2036.78	0.27	-1465	2256	2147	2081	1972	1906	2115	1940	28	610	100	1460	5	1	28310000	578	-5.22	0.75	12	0.01	-391.00	2707.00	3580	20240313	-43.02	1454	20240806	40.30	2190	-6.85	20250206	1801	13.27	20250102	6230	-67.26	20240214	1454	40.30	20240806	2.83	N	377220	100	28 억	75502	N	N	N	N
127	20250207	111121	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2040	0	3	0.00	4202215	2063	1.19	2045	2060	2015	2650	1430	2040	2036.94	0.27	-1288	2256	2147	2081	1972	1906	2115	1940	28	610	100	1460	5	1	28310000	578	-5.22	0.75	12	0.01	-391.00	2707.00	3580	20240313	-43.02	1454	20240806	40.30	2190	-6.85	20250206	1801	13.27	20250102	6230	-67.26	20240214	1454	40.30	20240806	2.83	N	377220	100	28 억	75502	N	N	N	N
128	20250207	101127	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2040	0	3	0.00	3356805	1645	0.95	2045	2060	2025	2650	1430	2040	2040.61	0.27	-1229	2256	2147	2081	1972	1906	2115	1940	28	610	100	1460	5	1	28310000	578	-5.22	0.75	12	0.01	-391.00	2707.00	3580	20240313	-43.02	1454	20240806	40.30	2190	-6.85	20250206	1801	13.27	20250102	6230	-67.26	20240214	1454	40.30	20240806	2.83	N	377220	100	28 억	75502	N	N	N	N
129	20250207	091133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2050	10	2	0.49	1799065	880	0.51	2045	2060	2040	2650	1430	2040	2044.39	0.27	-765	2256	2147	2081	1972	1906	2115	1940	28	610	100	1460	5	1	28310000	580	-5.24	0.76	12	0.00	-391.00	2707.00	3580	20240313	-42.74	1454	20240806	40.99	2190	-6.39	20250206	1801	13.83	20250102	6230	-67.09	20240214	1454	40.99	20240806	2.83	N	377220	100	28 억	75502	N	N	N	N
130	20250206	161056	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2040	-50	5	-2.39	361962795	172721	756.32	2100	2190	2015	2715	1465	2090	2095.65	0.28	-3580	2136	2112	2081	2057	2026	2125	2070	28	625	100	1500	5	1	28310000	578	-5.22	0.75	12	0.61	-391.00	2707.00	3580	20240313	-43.02	1454	20240806	40.30	2190	-6.85	20250206	1801	13.27	20250102	6230	-67.26	20240214	1454	40.30	20240806	2.82	N	377220	100	28 억	78998	N	N	N	N
131	20250206	151102	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2040	-50	5	-2.39	337136770	160490	702.76	2100	2190	2015	2715	1465	2090	2100.67	0.28	186	2136	2112	2081	2057	2026	2125	2070	28	625	100	1500	5	1	28310000	578	-5.22	0.75	12	0.57	-391.00	2707.00	3580	20240313	-43.02	1454	20240806	40.30	2190	-6.85	20250206	1801	13.27	20250102	6230	-67.26	20240214	1454	40.30	20240806	2.82	N	377220	100	28 억	78998	N	N	N	N
132	20250206	141101	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2035	-55	5	-2.63	320964110	152505	667.80	2100	2190	2015	2715	1465	2090	2104.61	0.28	3253	2136	2112	2081	2057	2026	2125	2070	28	625	100	1500	5	1	28310000	576	-5.20	0.75	12	0.54	-391.00	2707.00	3580	20240313	-43.16	1454	20240806	39.96	2190	-7.08	20250206	1801	12.99	20250102	6230	-67.34	20240214	1454	39.96	20240806	2.82	N	377220	100	28 억	78998	N	N	N	N
133	20250206	131058	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2045	-45	5	-2.15	314881985	149511	654.69	2100	2190	2015	2715	1465	2090	2106.08	0.28	3303	2136	2112	2081	2057	2026	2125	2070	28	625	100	1500	5	1	28310000	579	-5.23	0.76	12	0.53	-391.00	2707.00	3580	20240313	-42.88	1454	20240806	40.65	2190	-6.62	20250206	1801	13.55	20250102	6230	-67.17	20240214	1454	40.65	20240806	2.82	N	377220	100	28 억	78998	N	N	N	N
134	20250206	121055	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2030	-60	5	-2.87	298020640	141211	618.34	2100	2190	2015	2715	1465	2090	2110.46	0.28	5601	2136	2112	2081	2057	2026	2125	2070	28	625	100	1500	5	1	28310000	575	-5.19	0.75	12	0.50	-391.00	2707.00	3580	20240313	-43.30	1454	20240806	39.61	2190	-7.31	20250206	1801	12.72	20250102	6230	-67.42	20240214	1454	39.61	20240806	2.82	N	377220	100	28 억	78998	N	N	N	N
135	20250206	111051	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2035	-55	5	-2.63	291166465	137832	603.55	2100	2190	2015	2715	1465	2090	2112.47	0.28	5897	2136	2112	2081	2057	2026	2125	2070	28	625	100	1500	5	1	28310000	576	-5.20	0.75	12	0.49	-391.00	2707.00	3580	20240313	-43.16	1454	20240806	39.96	2190	-7.08	20250206	1801	12.99	20250102	6230	-67.34	20240214	1454	39.96	20240806	2.82	N	377220	100	28 억	78998	N	N	N	N
136	20250206	101051	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2040	-50	5	-2.39	285467530	135027	591.26	2100	2190	2015	2715	1465	2090	2114.15	0.28	5790	2136	2112	2081	2057	2026	2125	2070	28	625	100	1500	5	1	28310000	578	-5.22	0.75	12	0.48	-391.00	2707.00	3580	20240313	-43.02	1454	20240806	40.30	2190	-6.85	20250206	1801	13.27	20250102	6230	-67.26	20240214	1454	40.30	20240806	2.82	N	377220	100	28 억	78998	N	N	N	N
137	20250206	091104	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2100	10	2	0.48	2569205	1227	5.37	2100	2100	2085	2715	1465	2090	2093.89	0.28	-646	2136	2112	2081	2057	2026	2125	2070	28	625	100	1500	5	1	28310000	595	-5.37	0.78	12	0.00	-391.00	2707.00	3580	20240313	-41.34	1454	20240806	44.43	2155	-2.55	20250115	1801	16.60	20250102	6230	-66.29	20240214	1454	44.43	20240806	2.82	N	377220	100	28 억	78998	N	N	N	N
138	20250205	161046	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2090	30	2	1.46	47467665	22836	112.21	2060	2105	2050	2675	1445	2060	2078.63	0.28	258	2123	2091	2058	2026	1993	2107	2042	28	615	100	1480	5	1	28310000	592	-5.35	0.77	12	0.08	-391.00	2707.00	3580	20240313	-41.62	1454	20240806	43.74	2155	-3.02	20250115	1801	16.05	20250102	6230	-66.45	20240214	1454	43.74	20240806	2.82	N	377220	100	28 억	78740	N	N	N	N
139	20250205	151050	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2085	25	2	1.21	46305330	22279	109.47	2060	2105	2050	2675	1445	2060	2078.43	0.28	258	2123	2091	2058	2026	1993	2107	2042	28	615	100	1480	5	1	28310000	590	-5.33	0.77	12	0.08	-391.00	2707.00	3580	20240313	-41.76	1454	20240806	43.40	2155	-3.25	20250115	1801	15.77	20250102	6230	-66.53	20240214	1454	43.40	20240806	2.82	N	377220	100	28 억	78740	N	N	N	N
140	20250205	141050	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2080	20	2	0.97	26688190	12827	63.03	2060	2105	2050	2675	1445	2060	2080.63	0.28	-403	2123	2091	2058	2026	1993	2107	2042	28	615	100	1480	5	1	28310000	589	-5.32	0.77	12	0.05	-391.00	2707.00	3580	20240313	-41.90	1454	20240806	43.05	2155	-3.48	20250115	1801	15.49	20250102	6230	-66.61	20240214	1454	43.05	20240806	2.82	N	377220	100	28 억	78740	N	N	N	N
141	20250205	131046	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2075	15	2	0.73	11449240	5488	26.97	2060	2105	2050	2675	1445	2060	2086.23	0.28	-422	2123	2091	2058	2026	1993	2107	2042	28	615	100	1480	5	1	28310000	587	-5.31	0.77	12	0.02	-391.00	2707.00	3580	20240313	-42.04	1454	20240806	42.71	2155	-3.71	20250115	1801	15.21	20250102	6230	-66.69	20240214	1454	42.71	20240806	2.82	N	377220	100	28 억	78740	N	N	N	N
142	20250205	121052	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2085	25	2	1.21	10172250	4872	23.94	2060	2105	2050	2675	1445	2060	2087.90	0.28	-178	2123	2091	2058	2026	1993	2107	2042	28	615	100	1480	5	1	28310000	590	-5.33	0.77	12	0.02	-391.00	2707.00	3580	20240313	-41.76	1454	20240806	43.40	2155	-3.25	20250115	1801	15.77	20250102	6230	-66.53	20240214	1454	43.40	20240806	2.82	N	377220	100	28 억	78740	N	N	N	N
143	20250205	111045	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2090	30	2	1.46	9958620	4769	23.43	2060	2105	2050	2675	1445	2060	2088.20	0.28	-98	2123	2091	2058	2026	1993	2107	2042	28	615	100	1480	5	1	28310000	592	-5.35	0.77	12	0.02	-391.00	2707.00	3580	20240313	-41.62	1454	20240806	43.74	2155	-3.02	20250115	1801	16.05	20250102	6230	-66.45	20240214	1454	43.74	20240806	2.82	N	377220	100	28 억	78740	N	N	N	N
144	20250205	101056	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2090	30	2	1.46	9417990	4510	22.16	2060	2105	2050	2675	1445	2060	2088.25	0.28	-98	2123	2091	2058	2026	1993	2107	2042	28	615	100	1480	5	1	28310000	592	-5.35	0.77	12	0.02	-391.00	2707.00	3580	20240313	-41.62	1454	20240806	43.74	2155	-3.02	20250115	1801	16.05	20250102	6230	-66.45	20240214	1454	43.74	20240806	2.82	N	377220	100	28 억	78740	N	N	N	N
145	20250205	091105	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2105	45	2	2.18	8862060	4241	20.84	2060	2105	2050	2675	1445	2060	2089.62	0.28	0	2123	2091	2058	2026	1993	2107	2042	28	615	100	1480	5	1	28310000	596	-5.38	0.78	12	0.01	-391.00	2707.00	3580	20240313	-41.20	1454	20240806	44.77	2155	-2.32	20250115	1801	16.88	20250102	6230	-66.21	20240214	1454	44.77	20240806	2.82	N	377220	100	28 억	78740	N	N	N	N
146	20250204	161023	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2060	0	3	0.00	41867525	20346	69.15	2040	2090	2025	2675	1445	2060	2057.78	0.28	-194	2100	2079	2039	2018	1978	2090	2029	28	615	100	1480	5	1	28310000	583	-5.27	0.76	12	0.07	-391.00	2707.00	3580	20240313	-42.46	1454	20240806	41.68	2155	-4.41	20250115	1801	14.38	20250102	6230	-66.93	20240214	1454	41.68	20240806	2.81	N	377220	100	28 억	78934	N	N	N	N
147	20250204	151037	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2060	0	3	0.00	39354325	19126	65.00	2040	2090	2025	2675	1445	2060	2057.63	0.28	337	2100	2079	2039	2018	1978	2090	2029	28	615	100	1480	5	1	28310000	583	-5.27	0.76	12	0.07	-391.00	2707.00	3580	20240313	-42.46	1454	20240806	41.68	2155	-4.41	20250115	1801	14.38	20250102	6230	-66.93	20240214	1454	41.68	20240806	2.81	N	377220	100	28 억	78934	N	N	N	N
148	20250204	141035	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2065	5	2	0.24	33689725	16359	55.60	2040	2090	2040	2675	1445	2060	2059.40	0.28	337	2100	2079	2039	2018	1978	2090	2029	28	615	100	1480	5	1	28310000	585	-5.28	0.76	12	0.06	-391.00	2707.00	3580	20240313	-42.32	1454	20240806	42.02	2155	-4.18	20250115	1801	14.66	20250102	6230	-66.85	20240214	1454	42.02	20240806	2.81	N	377220	100	28 억	78934	N	N	N	N
149	20250204	131039	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2065	5	2	0.24	27366050	13290	45.17	2040	2090	2040	2675	1445	2060	2059.15	0.28	305	2100	2079	2039	2018	1978	2090	2029	28	615	100	1480	5	1	28310000	585	-5.28	0.76	12	0.05	-391.00	2707.00	3580	20240313	-42.32	1454	20240806	42.02	2155	-4.18	20250115	1801	14.66	20250102	6230	-66.85	20240214	1454	42.02	20240806	2.81	N	377220	100	28 억	78934	N	N	N	N
150	20250204	121050	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2060	0	3	0.00	14400355	6996	23.78	2040	2090	2040	2675	1445	2060	2058.37	0.28	305	2100	2079	2039	2018	1978	2090	2029	28	615	100	1480	5	1	28310000	583	-5.27	0.76	12	0.02	-391.00	2707.00	3580	20240313	-42.46	1454	20240806	41.68	2155	-4.41	20250115	1801	14.38	20250102	6230	-66.93	20240214	1454	41.68	20240806	2.81	N	377220	100	28 억	78934	N	N	N	N
151	20250204	111030	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2060	0	3	0.00	12717920	6179	21.00	2040	2090	2040	2675	1445	2060	2058.25	0.28	421	2100	2079	2039	2018	1978	2090	2029	28	615	100	1480	5	1	28310000	583	-5.27	0.76	12	0.02	-391.00	2707.00	3580	20240313	-42.46	1454	20240806	41.68	2155	-4.41	20250115	1801	14.38	20250102	6230	-66.93	20240214	1454	41.68	20240806	2.81	N	377220	100	28 억	78934	N	N	N	N
152	20250204	101034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2065	5	2	0.24	10191575	4951	16.83	2040	2090	2040	2675	1445	2060	2058.49	0.28	490	2100	2079	2039	2018	1978	2090	2029	28	615	100	1480	5	1	28310000	585	-5.28	0.76	12	0.02	-391.00	2707.00	3580	20240313	-42.32	1454	20240806	42.02	2155	-4.18	20250115	1801	14.66	20250102	6230	-66.85	20240214	1454	42.02	20240806	2.81	N	377220	100	28 억	78934	N	N	N	N
153	20250204	091034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2060	0	3	0.00	6508995	3168	10.77	2040	2060	2040	2675	1445	2060	2054.61	0.28	497	2100	2079	2039	2018	1978	2090	2029	28	615	100	1480	5	1	28310000	583	-5.27	0.76	12	0.01	-391.00	2707.00	3580	20240313	-42.46	1454	20240806	41.68	2155	-4.41	20250115	1801	14.38	20250102	6230	-66.93	20240214	1454	41.68	20240806	2.81	N	377220	100	28 억	78934	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History