KissMeData/276730/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

65 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2570	-65	5	-2.47	107984145	41852	155.17	2630	2630	2560	3425	1845	2635	2580.14	1.67	6509	2738	2686	2658	2606	2578	2672	2592	78	790	500	1580	5	1	15677356	403	-2.36	1.65	12	0.27	-1091.00	1559.00	9744	20240712	-73.62	2130	20250204	20.66	2930	-12.29	20250107	2130	20.66	20250204	5180	-50.39	20240827	978	162.78	20240618	N	276730	500	78 억	262413	N	N	N	N
3	20250228	151152	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	-45	5	-1.71	95815615	37120	137.63	2630	2630	2560	3425	1845	2635	2581.24	1.67	7497	2738	2686	2658	2606	2578	2672	2592	78	790	500	1580	5	1	15677356	406	-2.37	1.66	12	0.24	-1091.00	1559.00	9744	20240712	-73.42	2130	20250204	21.60	2930	-11.60	20250107	2130	21.60	20250204	5180	-50.00	20240827	978	164.83	20240618	N	276730	500	78 억	262413	N	N	N	N
4	20250228	141153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	-35	5	-1.33	75766230	29398	109.00	2630	2630	2560	3425	1845	2635	2577.26	1.67	8955	2738	2686	2658	2606	2578	2672	2592	78	790	500	1580	5	1	15677356	408	-2.38	1.67	12	0.19	-1091.00	1559.00	9744	20240712	-73.32	2130	20250204	22.07	2930	-11.26	20250107	2130	22.07	20250204	5180	-49.81	20240827	978	165.85	20240618	N	276730	500	78 억	262413	N	N	N	N
5	20250228	131146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2575	-60	5	-2.28	71284570	27664	102.57	2630	2630	2560	3425	1845	2635	2576.80	1.67	9084	2738	2686	2658	2606	2578	2672	2592	78	790	500	1580	5	1	15677356	404	-2.36	1.65	12	0.18	-1091.00	1559.00	9744	20240712	-73.57	2130	20250204	20.89	2930	-12.12	20250107	2130	20.89	20250204	5180	-50.29	20240827	978	163.29	20240618	N	276730	500	78 억	262413	N	N	N	N
6	20250228	121141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2570	-65	5	-2.47	69882445	27119	100.55	2630	2630	2560	3425	1845	2635	2576.88	1.67	9176	2738	2686	2658	2606	2578	2672	2592	78	790	500	1580	5	1	15677356	403	-2.36	1.65	12	0.17	-1091.00	1559.00	9744	20240712	-73.62	2130	20250204	20.66	2930	-12.29	20250107	2130	20.66	20250204	5180	-50.39	20240827	978	162.78	20240618	N	276730	500	78 억	262413	N	N	N	N
7	20250228	111145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2570	-65	5	-2.47	33290845	12917	47.89	2630	2630	2560	3425	1845	2635	2577.29	1.67	7160	2738	2686	2658	2606	2578	2672	2592	78	790	500	1580	5	1	15677356	403	-2.36	1.65	12	0.08	-1091.00	1559.00	9744	20240712	-73.62	2130	20250204	20.66	2930	-12.29	20250107	2130	20.66	20250204	5180	-50.39	20240827	978	162.78	20240618	N	276730	500	78 억	262413	N	N	N	N
8	20250228	101143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2595	-40	5	-1.52	28400875	11020	40.86	2630	2630	2560	3425	1845	2635	2577.21	1.67	6653	2738	2686	2658	2606	2578	2672	2592	78	790	500	1580	5	1	15677356	407	-2.38	1.66	12	0.07	-1091.00	1559.00	9744	20240712	-73.37	2130	20250204	21.83	2930	-11.43	20250107	2130	21.83	20250204	5180	-49.90	20240827	978	165.34	20240618	N	276730	500	78 억	262413	N	N	N	N
9	20250228	091147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2575	-60	5	-2.28	11492270	4462	16.54	2630	2630	2560	3425	1845	2635	2575.59	1.67	1595	2738	2686	2658	2606	2578	2672	2592	78	790	500	1580	5	1	15677356	404	-2.36	1.65	12	0.03	-1091.00	1559.00	9744	20240712	-73.57	2130	20250204	20.89	2930	-12.12	20250107	2130	20.89	20250204	5180	-50.29	20240827	978	163.29	20240618	N	276730	500	78 억	262413	N	N	N	N
10	20250227	161134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2635	-50	5	-1.86	71426050	26971	98.59	2685	2710	2630	3490	1880	2685	2648.25	1.70	-3842	2778	2731	2683	2636	2588	2707	2612	78	805	500	1610	5	1	15677356	413	-2.42	1.69	12	0.17	-1091.00	1559.00	9744	20240712	-72.96	2130	20250204	23.71	2930	-10.07	20250107	2130	23.71	20250204	5180	-49.13	20240827	978	169.43	20240618	N	276730	500	78 억	266255	N	N	N	N
11	20250227	151136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2650	-35	5	-1.30	60405320	22799	83.34	2685	2710	2630	3490	1880	2685	2649.47	1.70	-5041	2778	2731	2683	2636	2588	2707	2612	78	805	500	1610	5	1	15677356	415	-2.43	1.70	12	0.15	-1091.00	1559.00	9744	20240712	-72.80	2130	20250204	24.41	2930	-9.56	20250107	2130	24.41	20250204	5180	-48.84	20240827	978	170.96	20240618	N	276730	500	78 억	266255	N	N	N	N
12	20250227	141137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2650	-35	5	-1.30	55967235	21122	77.21	2685	2710	2630	3490	1880	2685	2649.71	1.70	-4995	2778	2731	2683	2636	2588	2707	2612	78	805	500	1610	5	1	15677356	415	-2.43	1.70	12	0.13	-1091.00	1559.00	9744	20240712	-72.80	2130	20250204	24.41	2930	-9.56	20250107	2130	24.41	20250204	5180	-48.84	20240827	978	170.96	20240618	N	276730	500	78 억	266255	N	N	N	N
13	20250227	131135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2650	-35	5	-1.30	33205505	12498	45.68	2685	2710	2640	3490	1880	2685	2656.87	1.70	-4662	2778	2731	2683	2636	2588	2707	2612	78	805	500	1610	5	1	15677356	415	-2.43	1.70	12	0.08	-1091.00	1559.00	9744	20240712	-72.80	2130	20250204	24.41	2930	-9.56	20250107	2130	24.41	20250204	5180	-48.84	20240827	978	170.96	20240618	N	276730	500	78 억	266255	N	N	N	N
14	20250227	121131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2640	-45	5	-1.68	28923985	10881	39.77	2685	2710	2640	3490	1880	2685	2658.21	1.70	-4565	2778	2731	2683	2636	2588	2707	2612	78	805	500	1610	5	1	15677356	414	-2.42	1.69	12	0.07	-1091.00	1559.00	9744	20240712	-72.91	2130	20250204	23.94	2930	-9.90	20250107	2130	23.94	20250204	5180	-49.03	20240827	978	169.94	20240618	N	276730	500	78 억	266255	N	N	N	N
15	20250227	111141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2640	-45	5	-1.68	28522430	10729	39.22	2685	2710	2640	3490	1880	2685	2658.44	1.70	-4516	2778	2731	2683	2636	2588	2707	2612	78	805	500	1610	5	1	15677356	414	-2.42	1.69	12	0.07	-1091.00	1559.00	9744	20240712	-72.91	2130	20250204	23.94	2930	-9.90	20250107	2130	23.94	20250204	5180	-49.03	20240827	978	169.94	20240618	N	276730	500	78 억	266255	N	N	N	N
16	20250227	101210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-20	5	-0.74	6738720	2519	9.21	2685	2710	2650	3490	1880	2685	2675.16	1.70	-814	2778	2731	2683	2636	2588	2707	2612	78	805	500	1610	5	1	15677356	418	-2.44	1.71	12	0.02	-1091.00	1559.00	9744	20240712	-72.65	2130	20250204	25.12	2930	-9.04	20250107	2130	25.12	20250204	5180	-48.55	20240827	978	172.49	20240618	N	276730	500	78 억	266255	N	N	N	N
17	20250227	091224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	15	2	0.56	2607990	973	3.56	2685	2710	2650	3490	1880	2685	2680.36	1.70	-278	2778	2731	2683	2636	2588	2707	2612	78	805	500	1610	5	1	15677356	423	-2.47	1.73	12	0.01	-1091.00	1559.00	9744	20240712	-72.29	2130	20250204	26.76	2930	-7.85	20250107	2130	26.76	20250204	5180	-47.88	20240827	978	176.07	20240618	N	276730	500	78 억	266255	N	N	N	N
18	20250226	161133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2685	20	2	0.75	73446020	27356	62.55	2730	2730	2635	3460	1870	2665	2684.82	1.76	-10236	2715	2690	2650	2625	2585	2702	2637	78	795	500	1590	5	1	15677356	421	-2.46	1.72	12	0.17	-1091.00	1559.00	9744	20240712	-72.44	2130	20250204	26.06	2930	-8.36	20250107	2130	26.06	20250204	5180	-48.17	20240827	978	174.54	20240618	N	276730	500	78 억	276491	N	N	N	N
19	20250226	151139	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	5	2	0.19	67985915	25322	57.90	2730	2730	2635	3460	1870	2665	2684.86	1.76	-9995	2715	2690	2650	2625	2585	2702	2637	78	795	500	1590	5	1	15677356	419	-2.45	1.71	12	0.16	-1091.00	1559.00	9744	20240712	-72.60	2130	20250204	25.35	2930	-8.87	20250107	2130	25.35	20250204	5180	-48.46	20240827	978	173.01	20240618	N	276730	500	78 억	276491	N	N	N	N
20	20250226	141137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	25	2	0.94	63768205	23743	54.29	2730	2730	2635	3460	1870	2665	2685.77	1.76	-10716	2715	2690	2650	2625	2585	2702	2637	78	795	500	1590	5	1	15677356	422	-2.47	1.73	12	0.15	-1091.00	1559.00	9744	20240712	-72.39	2130	20250204	26.29	2930	-8.19	20250107	2130	26.29	20250204	5180	-48.07	20240827	978	175.05	20240618	N	276730	500	78 억	276491	N	N	N	N
21	20250226	131135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	40	2	1.50	54594885	20335	46.49	2730	2730	2635	3460	1870	2665	2684.77	1.76	-10917	2715	2690	2650	2625	2585	2702	2637	78	795	500	1590	5	1	15677356	424	-2.48	1.74	12	0.13	-1091.00	1559.00	9744	20240712	-72.24	2130	20250204	27.00	2930	-7.68	20250107	2130	27.00	20250204	5180	-47.78	20240827	978	176.58	20240618	N	276730	500	78 억	276491	N	N	N	N
22	20250226	121135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	5	2	0.19	24122420	9025	20.63	2730	2730	2635	3460	1870	2665	2672.84	1.76	-4512	2715	2690	2650	2625	2585	2702	2637	78	795	500	1590	5	1	15677356	419	-2.45	1.71	12	0.06	-1091.00	1559.00	9744	20240712	-72.60	2130	20250204	25.35	2930	-8.87	20250107	2130	25.35	20250204	5180	-48.46	20240827	978	173.01	20240618	N	276730	500	78 억	276491	N	N	N	N
23	20250226	111133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2680	15	2	0.56	23553730	8812	20.15	2730	2730	2635	3460	1870	2665	2672.92	1.76	-4512	2715	2690	2650	2625	2585	2702	2637	78	795	500	1590	5	1	15677356	420	-2.46	1.72	12	0.06	-1091.00	1559.00	9744	20240712	-72.50	2130	20250204	25.82	2930	-8.53	20250107	2130	25.82	20250204	5180	-48.26	20240827	978	174.03	20240618	N	276730	500	78 억	276491	N	N	N	N
24	20250226	101131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2650	-15	5	-0.56	19698880	7365	16.84	2730	2730	2635	3460	1870	2665	2674.66	1.76	-4350	2715	2690	2650	2625	2585	2702	2637	78	795	500	1590	5	1	15677356	415	-2.43	1.70	12	0.05	-1091.00	1559.00	9744	20240712	-72.80	2130	20250204	24.41	2930	-9.56	20250107	2130	24.41	20250204	5180	-48.84	20240827	978	170.96	20240618	N	276730	500	78 억	276491	N	N	N	N
25	20250226	091142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2635	-30	5	-1.13	8159505	3050	6.97	2730	2730	2635	3460	1870	2665	2675.25	1.76	-1155	2715	2690	2650	2625	2585	2702	2637	78	795	500	1590	5	1	15677356	413	-2.42	1.69	12	0.02	-1091.00	1559.00	9744	20240712	-72.96	2130	20250204	23.71	2930	-10.07	20250107	2130	23.71	20250204	5180	-49.13	20240827	978	169.43	20240618	N	276730	500	78 억	276491	N	N	N	N
26	20250225	161126	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-35	5	-1.30	115207780	43707	56.83	2610	2675	2610	3510	1890	2700	2635.91	1.75	1813	2853	2776	2713	2636	2573	2745	2605	78	810	500	1620	5	1	15677356	418	-2.44	1.71	12	0.28	-1091.00	1559.00	9744	20240712	-72.65	2130	20250204	25.12	2930	-9.04	20250107	2130	25.12	20250204	5180	-48.55	20240827	978	172.49	20240618	N	276730	500	78 억	274663	N	N	N	N
27	20250225	151126	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2655	-45	5	-1.67	113422330	43037	55.96	2610	2675	2610	3510	1890	2700	2635.46	1.75	1911	2853	2776	2713	2636	2573	2745	2605	78	810	500	1620	5	1	15677356	416	-2.43	1.70	12	0.27	-1091.00	1559.00	9744	20240712	-72.75	2130	20250204	24.65	2930	-9.39	20250107	2130	24.65	20250204	5180	-48.75	20240827	978	171.47	20240618	N	276730	500	78 억	274663	N	N	N	N
28	20250225	141124	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2650	-50	5	-1.85	100736950	38247	49.73	2610	2675	2610	3510	1890	2700	2633.85	1.75	2434	2853	2776	2713	2636	2573	2745	2605	78	810	500	1620	5	1	15677356	415	-2.43	1.70	12	0.24	-1091.00	1559.00	9744	20240712	-72.80	2130	20250204	24.41	2930	-9.56	20250107	2130	24.41	20250204	5180	-48.84	20240827	978	170.96	20240618	N	276730	500	78 억	274663	N	N	N	N
29	20250225	131130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2650	-50	5	-1.85	91787735	34875	45.35	2610	2675	2610	3510	1890	2700	2631.91	1.75	2824	2853	2776	2713	2636	2573	2745	2605	78	810	500	1620	5	1	15677356	415	-2.43	1.70	12	0.22	-1091.00	1559.00	9744	20240712	-72.80	2130	20250204	24.41	2930	-9.56	20250107	2130	24.41	20250204	5180	-48.84	20240827	978	170.96	20240618	N	276730	500	78 억	274663	N	N	N	N
30	20250225	121127	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2660	-40	5	-1.48	86659240	32948	42.84	2610	2675	2610	3510	1890	2700	2630.18	1.75	3313	2853	2776	2713	2636	2573	2745	2605	78	810	500	1620	5	1	15677356	417	-2.44	1.71	12	0.21	-1091.00	1559.00	9744	20240712	-72.70	2130	20250204	24.88	2930	-9.22	20250107	2130	24.88	20250204	5180	-48.65	20240827	978	171.98	20240618	N	276730	500	78 억	274663	N	N	N	N
31	20250225	111125	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-35	5	-1.30	81399235	30972	40.27	2610	2675	2610	3510	1890	2700	2628.16	1.75	3206	2853	2776	2713	2636	2573	2745	2605	78	810	500	1620	5	1	15677356	418	-2.44	1.71	12	0.20	-1091.00	1559.00	9744	20240712	-72.65	2130	20250204	25.12	2930	-9.04	20250107	2130	25.12	20250204	5180	-48.55	20240827	978	172.49	20240618	N	276730	500	78 억	274663	N	N	N	N
32	20250225	101123	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2660	-40	5	-1.48	78853530	30017	39.03	2610	2670	2610	3510	1890	2700	2626.96	1.75	3193	2853	2776	2713	2636	2573	2745	2605	78	810	500	1620	5	1	15677356	417	-2.44	1.71	12	0.19	-1091.00	1559.00	9744	20240712	-72.70	2130	20250204	24.88	2930	-9.22	20250107	2130	24.88	20250204	5180	-48.65	20240827	978	171.98	20240618	N	276730	500	78 억	274663	N	N	N	N
33	20250225	091130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2640	-60	5	-2.22	58538915	22339	29.05	2610	2670	2610	3510	1890	2700	2620.48	1.75	2986	2853	2776	2713	2636	2573	2745	2605	78	810	500	1620	5	1	15677356	414	-2.42	1.69	12	0.14	-1091.00	1559.00	9744	20240712	-72.91	2130	20250204	23.94	2930	-9.90	20250107	2130	23.94	20250204	5180	-49.03	20240827	978	169.94	20240618	N	276730	500	78 억	274663	N	N	N	N
34	20250224	161116	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	-70	5	-2.53	206414085	76749	246.37	2770	2790	2650	3600	1940	2770	2689.45	1.71	7146	2863	2816	2753	2706	2643	2840	2730	78	830	500	1660	5	1	15677356	423	-2.47	1.73	12	0.49	-1091.00	1559.00	9744	20240712	-72.29	2130	20250204	26.76	2930	-7.85	20250107	2130	26.76	20250204	5180	-47.88	20240827	978	176.07	20240618	N	276730	500	78 억	267517	N	N	N	N
35	20250224	151117	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	-100	5	-3.61	203291895	75591	242.65	2770	2790	2650	3600	1940	2770	2689.37	1.71	7490	2863	2816	2753	2706	2643	2840	2730	78	830	500	1660	5	1	15677356	419	-2.45	1.71	12	0.48	-1091.00	1559.00	9744	20240712	-72.60	2130	20250204	25.35	2930	-8.87	20250107	2130	25.35	20250204	5180	-48.46	20240827	978	173.01	20240618	N	276730	500	78 억	267517	N	N	N	N
36	20250224	141114	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	-80	5	-2.89	178703285	66390	213.12	2770	2790	2650	3600	1940	2770	2691.72	1.71	4561	2863	2816	2753	2706	2643	2840	2730	78	830	500	1660	5	1	15677356	422	-2.47	1.73	12	0.42	-1091.00	1559.00	9744	20240712	-72.39	2130	20250204	26.29	2930	-8.19	20250107	2130	26.29	20250204	5180	-48.07	20240827	978	175.05	20240618	N	276730	500	78 억	267517	N	N	N	N
37	20250224	131116	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	-100	5	-3.61	176767550	65668	210.80	2770	2790	2650	3600	1940	2770	2691.84	1.71	4783	2863	2816	2753	2706	2643	2840	2730	78	830	500	1660	5	1	15677356	419	-2.45	1.71	12	0.42	-1091.00	1559.00	9744	20240712	-72.60	2130	20250204	25.35	2930	-8.87	20250107	2130	25.35	20250204	5180	-48.46	20240827	978	173.01	20240618	N	276730	500	78 억	267517	N	N	N	N
38	20250224	121113	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-105	5	-3.79	154715780	57421	184.33	2770	2790	2650	3600	1940	2770	2694.41	1.71	4695	2863	2816	2753	2706	2643	2840	2730	78	830	500	1660	5	1	15677356	418	-2.44	1.71	12	0.37	-1091.00	1559.00	9744	20240712	-72.65	2130	20250204	25.12	2930	-9.04	20250107	2130	25.12	20250204	5180	-48.55	20240827	978	172.49	20240618	N	276730	500	78 억	267517	N	N	N	N
39	20250224	111111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	-100	5	-3.61	128693585	47636	152.91	2770	2790	2650	3600	1940	2770	2701.60	1.71	240	2863	2816	2753	2706	2643	2840	2730	78	830	500	1660	5	1	15677356	419	-2.45	1.71	12	0.30	-1091.00	1559.00	9744	20240712	-72.60	2130	20250204	25.35	2930	-8.87	20250107	2130	25.35	20250204	5180	-48.46	20240827	978	173.01	20240618	N	276730	500	78 억	267517	N	N	N	N
40	20250224	101110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	-60	5	-2.17	78406315	28805	92.47	2770	2790	2700	3600	1940	2770	2721.97	1.71	-690	2863	2816	2753	2706	2643	2840	2730	78	830	500	1660	5	1	15677356	425	-2.48	1.74	12	0.18	-1091.00	1559.00	9744	20240712	-72.19	2130	20250204	27.23	2930	-7.51	20250107	2130	27.23	20250204	5180	-47.68	20240827	978	177.10	20240618	N	276730	500	78 억	267517	N	N	N	N
41	20250224	091118	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2725	-45	5	-1.62	15921980	5791	18.59	2770	2790	2725	3600	1940	2770	2749.44	1.71	-461	2863	2816	2753	2706	2643	2840	2730	78	830	500	1660	5	1	15677356	427	-2.50	1.75	12	0.04	-1091.00	1559.00	9744	20240712	-72.03	2130	20250204	27.93	2930	-7.00	20250107	2130	27.93	20250204	5180	-47.39	20240827	978	178.63	20240618	N	276730	500	78 억	267517	N	N	N	N
42	20250221	161107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2770	50	2	1.84	85561550	31152	52.99	2725	2800	2690	3535	1905	2720	2746.58	1.70	500	2830	2775	2745	2690	2660	2760	2675	78	815	500	1630	5	1	15677356	434	-2.54	1.78	12	0.20	-1091.00	1559.00	9744	20240712	-71.57	2130	20250204	30.05	2930	-5.46	20250107	2130	30.05	20250204	5180	-46.53	20240827	931	197.53	20240221	N	276730	500	78 억	267017	N	N	N	N
43	20250221	151112	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2750	30	2	1.10	81536010	29694	50.51	2725	2800	2690	3535	1905	2720	2745.87	1.70	761	2830	2775	2745	2690	2660	2760	2675	78	815	500	1630	5	1	15677356	431	-2.52	1.76	12	0.19	-1091.00	1559.00	9744	20240712	-71.78	2130	20250204	29.11	2930	-6.14	20250107	2130	29.11	20250204	5180	-46.91	20240827	931	195.38	20240221	N	276730	500	78 억	267017	N	N	N	N
44	20250221	141112	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2745	25	2	0.92	60002960	21868	37.20	2725	2800	2690	3535	1905	2720	2743.87	1.70	-360	2830	2775	2745	2690	2660	2760	2675	78	815	500	1630	5	1	15677356	430	-2.52	1.76	12	0.14	-1091.00	1559.00	9744	20240712	-71.83	2130	20250204	28.87	2930	-6.31	20250107	2130	28.87	20250204	5180	-47.01	20240827	931	194.84	20240221	N	276730	500	78 억	267017	N	N	N	N
45	20250221	131111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2730	10	2	0.37	48868645	17798	30.27	2725	2800	2690	3535	1905	2720	2745.74	1.70	-36	2830	2775	2745	2690	2660	2760	2675	78	815	500	1630	5	1	15677356	428	-2.50	1.75	12	0.11	-1091.00	1559.00	9744	20240712	-71.98	2130	20250204	28.17	2930	-6.83	20250107	2130	28.17	20250204	5180	-47.30	20240827	931	193.23	20240221	N	276730	500	78 억	267017	N	N	N	N
46	20250221	121112	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2715	-5	5	-0.18	43989545	16010	27.23	2725	2800	2690	3535	1905	2720	2747.63	1.70	-40	2830	2775	2745	2690	2660	2760	2675	78	815	500	1630	5	1	15677356	426	-2.49	1.74	12	0.10	-1091.00	1559.00	9744	20240712	-72.14	2130	20250204	27.46	2930	-7.34	20250107	2130	27.46	20250204	5180	-47.59	20240827	931	191.62	20240221	N	276730	500	78 억	267017	N	N	N	N
47	20250221	111107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2760	40	2	1.47	27279435	9887	16.82	2725	2800	2690	3535	1905	2720	2759.12	1.70	-2587	2830	2775	2745	2690	2660	2760	2675	78	815	500	1630	5	1	15677356	433	-2.53	1.77	12	0.06	-1091.00	1559.00	9744	20240712	-71.67	2130	20250204	29.58	2930	-5.80	20250107	2130	29.58	20250204	5180	-46.72	20240827	931	196.46	20240221	N	276730	500	78 억	267017	N	N	N	N
48	20250221	101110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2800	80	2	2.94	17149925	6245	10.62	2725	2800	2690	3535	1905	2720	2746.18	1.70	-2166	2830	2775	2745	2690	2660	2760	2675	78	815	500	1630	5	1	15677356	439	-2.57	1.80	12	0.04	-1091.00	1559.00	9744	20240712	-71.26	2130	20250204	31.46	2930	-4.44	20250107	2130	31.46	20250204	5180	-45.95	20240827	931	200.75	20240221	N	276730	500	78 억	267017	N	N	N	N
49	20250221	091112	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2760	40	2	1.47	3384005	1218	2.07	2725	2800	2725	3535	1905	2720	2778.33	1.70	-719	2830	2775	2745	2690	2660	2760	2675	78	815	500	1630	5	1	15677356	433	-2.53	1.77	12	0.01	-1091.00	1559.00	9744	20240712	-71.67	2130	20250204	29.58	2930	-5.80	20250107	2130	29.58	20250204	5180	-46.72	20240827	931	196.46	20240221	N	276730	500	78 억	267017	N	N	N	N
50	20250220	161102	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2720	-50	5	-1.81	161505395	58786	28.51	2735	2800	2715	3600	1940	2770	2747.36	1.76	-8133	2983	2876	2793	2686	2603	2930	2740	78	830	500	1660	5	1	15677356	426	-2.49	1.74	12	0.37	-1091.00	1559.00	9744	20240712	-72.09	2130	20250204	27.70	2930	-7.17	20250107	2130	27.70	20250204	5180	-47.49	20240827	915	197.27	20240220	N	276730	500	78 억	275150	N	N	N	N
51	20250220	151107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2725	-45	5	-1.62	156017020	56771	27.53	2735	2800	2715	3600	1940	2770	2748.18	1.76	-7240	2983	2876	2793	2686	2603	2930	2740	78	830	500	1660	5	1	15677356	427	-2.50	1.75	12	0.36	-1091.00	1559.00	9744	20240712	-72.03	2130	20250204	27.93	2930	-7.00	20250107	2130	27.93	20250204	5180	-47.39	20240827	915	197.81	20240220	N	276730	500	78 억	275150	N	N	N	N
52	20250220	141107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2745	-25	5	-0.90	133575145	48565	23.55	2735	2800	2715	3600	1940	2770	2750.44	1.76	-4535	2983	2876	2793	2686	2603	2930	2740	78	830	500	1660	5	1	15677356	430	-2.52	1.76	12	0.31	-1091.00	1559.00	9744	20240712	-71.83	2130	20250204	28.87	2930	-6.31	20250107	2130	28.87	20250204	5180	-47.01	20240827	915	200.00	20240220	N	276730	500	78 억	275150	N	N	N	N
53	20250220	131103	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2750	-20	5	-0.72	127128995	46222	22.42	2735	2800	2715	3600	1940	2770	2750.40	1.76	-4529	2983	2876	2793	2686	2603	2930	2740	78	830	500	1660	5	1	15677356	431	-2.52	1.76	12	0.29	-1091.00	1559.00	9744	20240712	-71.78	2130	20250204	29.11	2930	-6.14	20250107	2130	29.11	20250204	5180	-46.91	20240827	915	200.55	20240220	N	276730	500	78 억	275150	N	N	N	N
54	20250220	121105	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2775	5	2	0.18	105255035	38271	18.56	2735	2800	2715	3600	1940	2770	2750.26	1.76	-5652	2983	2876	2793	2686	2603	2930	2740	78	830	500	1660	5	1	15677356	435	-2.54	1.78	12	0.24	-1091.00	1559.00	9744	20240712	-71.52	2130	20250204	30.28	2930	-5.29	20250107	2130	30.28	20250204	5180	-46.43	20240827	915	203.28	20240220	N	276730	500	78 억	275150	N	N	N	N
55	20250220	111105	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2775	5	2	0.18	89578395	32583	15.80	2735	2800	2715	3600	1940	2770	2749.24	1.76	-5391	2983	2876	2793	2686	2603	2930	2740	78	830	500	1660	5	1	15677356	435	-2.54	1.78	12	0.21	-1091.00	1559.00	9744	20240712	-71.52	2130	20250204	30.28	2930	-5.29	20250107	2130	30.28	20250204	5180	-46.43	20240827	915	203.28	20240220	N	276730	500	78 억	275150	N	N	N	N
56	20250220	101105	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2790	20	2	0.72	73731595	26858	13.03	2735	2800	2715	3600	1940	2770	2745.24	1.76	-3005	2983	2876	2793	2686	2603	2930	2740	78	830	500	1660	5	1	15677356	437	-2.56	1.79	12	0.17	-1091.00	1559.00	9744	20240712	-71.37	2130	20250204	30.99	2930	-4.78	20250107	2130	30.99	20250204	5180	-46.14	20240827	915	204.92	20240220	N	276730	500	78 억	275150	N	N	N	N
57	20250220	091108	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2725	-45	5	-1.62	10110885	3701	1.79	2735	2745	2725	3600	1940	2770	2731.93	1.76	-1661	2983	2876	2793	2686	2603	2930	2740	78	830	500	1660	5	1	15677356	427	-2.50	1.75	12	0.02	-1091.00	1559.00	9744	20240712	-72.03	2130	20250204	27.93	2930	-7.00	20250107	2130	27.93	20250204	5180	-47.39	20240827	915	197.81	20240220	N	276730	500	78 억	275150	N	N	N	N
58	20250219	161100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2770	10	2	0.36	582975460	205795	89.84	2715	2900	2710	3585	1935	2760	2832.80	1.66	15155	2963	2861	2668	2566	2373	2912	2617	78	825	500	1650	5	1	15677356	434	-2.54	1.78	12	1.31	-1091.00	1559.00	9744	20240712	-71.57	2130	20250204	30.05	2930	-5.46	20250107	2130	30.05	20250204	5180	-46.53	20240827	910	204.40	20240219	N	276730	500	78 억	259486	N	N	N	N
59	20250219	151104	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2715	-45	5	-1.63	541216755	190686	83.25	2715	2900	2710	3585	1935	2760	2838.26	1.66	18538	2963	2861	2668	2566	2373	2912	2617	78	825	500	1650	5	1	15677356	426	-2.49	1.74	12	1.22	-1091.00	1559.00	9744	20240712	-72.14	2130	20250204	27.46	2930	-7.34	20250107	2130	27.46	20250204	5180	-47.59	20240827	910	198.35	20240219	N	276730	500	78 억	259486	N	N	N	N
60	20250219	141059	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2765	5	2	0.18	512982580	180368	78.74	2715	2900	2715	3585	1935	2760	2844.09	1.66	18696	2963	2861	2668	2566	2373	2912	2617	78	825	500	1650	5	1	15677356	433	-2.53	1.77	12	1.15	-1091.00	1559.00	9744	20240712	-71.62	2130	20250204	29.81	2930	-5.63	20250107	2130	29.81	20250204	5180	-46.62	20240827	910	203.85	20240219	N	276730	500	78 억	259486	N	N	N	N
61	20250219	131101	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2840	80	2	2.90	460720145	161728	70.60	2715	2900	2715	3585	1935	2760	2848.73	1.66	20850	2963	2861	2668	2566	2373	2912	2617	78	825	500	1650	5	1	15677356	445	-2.60	1.82	12	1.03	-1091.00	1559.00	9744	20240712	-70.85	2130	20250204	33.33	2930	-3.07	20250107	2130	33.33	20250204	5180	-45.17	20240827	910	212.09	20240219	N	276730	500	78 억	259486	N	N	N	N
62	20250219	121100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2805	45	2	1.63	445251095	156226	68.20	2715	2900	2715	3585	1935	2760	2850.04	1.66	21246	2963	2861	2668	2566	2373	2912	2617	78	825	500	1650	5	1	15677356	440	-2.57	1.80	12	1.00	-1091.00	1559.00	9744	20240712	-71.21	2130	20250204	31.69	2930	-4.27	20250107	2130	31.69	20250204	5180	-45.85	20240827	910	208.24	20240219	N	276730	500	78 억	259486	N	N	N	N
63	20250219	111101	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2785	25	2	0.91	434325775	152312	66.49	2715	2900	2715	3585	1935	2760	2851.55	1.66	21666	2963	2861	2668	2566	2373	2912	2617	78	825	500	1650	5	1	15677356	437	-2.55	1.79	12	0.97	-1091.00	1559.00	9744	20240712	-71.42	2130	20250204	30.75	2930	-4.95	20250107	2130	30.75	20250204	5180	-46.24	20240827	910	206.04	20240219	N	276730	500	78 억	259486	N	N	N	N
64	20250219	101101	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2860	100	2	3.62	338152465	118302	51.65	2715	2900	2715	3585	1935	2760	2858.38	1.66	28744	2963	2861	2668	2566	2373	2912	2617	78	825	500	1650	5	1	15677356	448	-2.62	1.83	12	0.75	-1091.00	1559.00	9744	20240712	-70.65	2130	20250204	34.27	2930	-2.39	20250107	2130	34.27	20250204	5180	-44.79	20240827	910	214.29	20240219	N	276730	500	78 억	259486	N	N	N	N
65	20250219	091103	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2845	85	2	3.08	33290595	11909	5.20	2715	2855	2715	3585	1935	2760	2795.41	1.66	3101	2963	2861	2668	2566	2373	2912	2617	78	825	500	1650	5	1	15677356	446	-2.61	1.82	12	0.08	-1091.00	1559.00	9744	20240712	-70.80	2130	20250204	33.57	2930	-2.90	20250107	2130	33.57	20250204	5180	-45.08	20240827	910	212.64	20240219	N	276730	500	78 억	259486	N	N	N	N
66	20250218	161057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2760	225	2	8.88	611166880	228428	842.60	2535	2770	2475	3295	1775	2535	2675.39	1.11	58390	2598	2566	2533	2501	2468	2582	2517	78	760	500	1520	5	1	15677356	433	-2.53	1.77	12	1.46	-1091.00	1559.00	9744	20240712	-71.67	2130	20250204	29.58	2930	-5.80	20250107	2130	29.58	20250204	5180	-46.72	20240827	910	203.30	20240219	N	276730	500	78 억	174627	N	N	N	N
67	20250218	151059	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2755	220	2	8.68	551052775	206638	762.22	2535	2755	2475	3295	1775	2535	2666.75	1.11	54035	2598	2566	2533	2501	2468	2582	2517	78	760	500	1520	5	1	15677356	432	-2.53	1.77	12	1.32	-1091.00	1559.00	9744	20240712	-71.73	2130	20250204	29.34	2930	-5.97	20250107	2130	29.34	20250204	5180	-46.81	20240827	910	202.75	20240219	N	276730	500	78 억	174627	N	N	N	N
68	20250218	141100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	175	2	6.90	366406825	139081	513.02	2535	2725	2475	3295	1775	2535	2634.49	1.11	27747	2598	2566	2533	2501	2468	2582	2517	78	760	500	1520	5	1	15677356	425	-2.48	1.74	12	0.89	-1091.00	1559.00	9744	20240712	-72.19	2130	20250204	27.23	2930	-7.51	20250107	2130	27.23	20250204	5180	-47.68	20240827	910	197.80	20240219	N	276730	500	78 억	174627	N	N	N	N
69	20250218	131057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2650	115	2	4.54	300340820	114470	422.24	2535	2725	2475	3295	1775	2535	2623.75	1.11	26813	2598	2566	2533	2501	2468	2582	2517	78	760	500	1520	5	1	15677356	415	-2.43	1.70	12	0.73	-1091.00	1559.00	9744	20240712	-72.80	2130	20250204	24.41	2930	-9.56	20250107	2130	24.41	20250204	5180	-48.84	20240827	910	191.21	20240219	N	276730	500	78 억	174627	N	N	N	N
70	20250218	121059	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2695	160	2	6.31	261498145	99851	368.32	2535	2725	2475	3295	1775	2535	2618.88	1.11	22312	2598	2566	2533	2501	2468	2582	2517	78	760	500	1520	5	1	15677356	423	-2.47	1.73	12	0.64	-1091.00	1559.00	9744	20240712	-72.34	2130	20250204	26.53	2930	-8.02	20250107	2130	26.53	20250204	5180	-47.97	20240827	910	196.15	20240219	N	276730	500	78 억	174627	N	N	N	N
71	20250218	111057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	55	2	2.17	61406355	24403	90.01	2535	2590	2475	3295	1775	2535	2516.34	1.11	1621	2598	2566	2533	2501	2468	2582	2517	78	760	500	1520	5	1	15677356	406	-2.37	1.66	12	0.16	-1091.00	1559.00	9744	20240712	-73.42	2130	20250204	21.60	2930	-11.60	20250107	2130	21.60	20250204	5180	-50.00	20240827	910	184.62	20240219	N	276730	500	78 억	174627	N	N	N	N
72	20250218	101056	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2495	-40	5	-1.58	14770315	5909	21.80	2535	2535	2490	3295	1775	2535	2499.63	1.11	-487	2598	2566	2533	2501	2468	2582	2517	78	760	500	1520	5	1	15677356	391	-2.29	1.60	12	0.04	-1091.00	1559.00	9744	20240712	-74.39	2130	20250204	17.14	2930	-14.85	20250107	2130	17.14	20250204	5180	-51.83	20240827	910	174.18	20240219	N	276730	500	78 억	174627	N	N	N	N
73	20250218	091100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2500	-35	5	-1.38	4309840	1723	6.36	2535	2535	2490	3295	1775	2535	2501.36	1.11	533	2598	2566	2533	2501	2468	2582	2517	78	760	500	1520	5	1	15677356	392	-2.29	1.60	12	0.01	-1091.00	1559.00	9744	20240712	-74.34	2130	20250204	17.37	2930	-14.68	20250107	2130	17.37	20250204	5180	-51.74	20240827	910	174.73	20240219	N	276730	500	78 억	174627	N	N	N	N
74	20250217	161057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	15	2	0.60	68538200	27106	115.18	2520	2565	2500	3275	1765	2520	2528.53	1.15	-5889	2556	2537	2501	2482	2446	2547	2492	78	755	500	1510	5	1	15677356	397	-2.32	1.63	12	0.17	-1091.00	1559.00	9744	20240712	-73.98	2130	20250204	19.01	2930	-13.48	20250107	2130	19.01	20250204	5180	-51.06	20240827	910	178.57	20240219	N	276730	500	78 억	180516	N	N	N	N
75	20250217	151055	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	15	2	0.60	67838540	26830	114.01	2520	2565	2500	3275	1765	2520	2528.46	1.15	-5755	2556	2537	2501	2482	2446	2547	2492	78	755	500	1510	5	1	15677356	397	-2.32	1.63	12	0.17	-1091.00	1559.00	9744	20240712	-73.98	2130	20250204	19.01	2930	-13.48	20250107	2130	19.01	20250204	5180	-51.06	20240827	910	178.57	20240219	N	276730	500	78 억	180516	N	N	N	N
76	20250217	141053	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	15	2	0.60	64207005	25395	107.91	2520	2565	2500	3275	1765	2520	2528.33	1.15	-5731	2556	2537	2501	2482	2446	2547	2492	78	755	500	1510	5	1	15677356	397	-2.32	1.63	12	0.16	-1091.00	1559.00	9744	20240712	-73.98	2130	20250204	19.01	2930	-13.48	20250107	2130	19.01	20250204	5180	-51.06	20240827	910	178.57	20240219	N	276730	500	78 억	180516	N	N	N	N
77	20250217	131058	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	15	2	0.60	59721230	23625	100.39	2520	2565	2500	3275	1765	2520	2527.88	1.15	-5525	2556	2537	2501	2482	2446	2547	2492	78	755	500	1510	5	1	15677356	397	-2.32	1.63	12	0.15	-1091.00	1559.00	9744	20240712	-73.98	2130	20250204	19.01	2930	-13.48	20250107	2130	19.01	20250204	5180	-51.06	20240827	910	178.57	20240219	N	276730	500	78 억	180516	N	N	N	N
78	20250217	121058	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	15	2	0.60	57772830	22856	97.12	2520	2565	2500	3275	1765	2520	2527.69	1.15	-5471	2556	2537	2501	2482	2446	2547	2492	78	755	500	1510	5	1	15677356	397	-2.32	1.63	12	0.15	-1091.00	1559.00	9744	20240712	-73.98	2130	20250204	19.01	2930	-13.48	20250107	2130	19.01	20250204	5180	-51.06	20240827	910	178.57	20240219	N	276730	500	78 억	180516	N	N	N	N
79	20250217	111056	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2525	5	2	0.20	37697170	14899	63.31	2520	2565	2500	3275	1765	2520	2530.18	1.15	-5110	2556	2537	2501	2482	2446	2547	2492	78	755	500	1510	5	1	15677356	396	-2.31	1.62	12	0.10	-1091.00	1559.00	9744	20240712	-74.09	2130	20250204	18.54	2930	-13.82	20250107	2130	18.54	20250204	5180	-51.25	20240827	910	177.47	20240219	N	276730	500	78 억	180516	N	N	N	N
80	20250217	101053	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2515	-5	5	-0.20	26481505	10447	44.39	2520	2565	2500	3275	1765	2520	2534.84	1.15	-3752	2556	2537	2501	2482	2446	2547	2492	78	755	500	1510	5	1	15677356	394	-2.31	1.61	12	0.07	-1091.00	1559.00	9744	20240712	-74.19	2130	20250204	18.08	2930	-14.16	20250107	2130	18.08	20250204	5180	-51.45	20240827	910	176.37	20240219	N	276730	500	78 억	180516	N	N	N	N
81	20250217	091055	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	10	2	0.40	12342525	4832	20.53	2520	2565	2520	3275	1765	2520	2554.33	1.15	-2955	2556	2537	2501	2482	2446	2547	2492	78	755	500	1510	5	1	15677356	397	-2.32	1.62	12	0.03	-1091.00	1559.00	9744	20240712	-74.04	2130	20250204	18.78	2930	-13.65	20250107	2130	18.78	20250204	5180	-51.16	20240827	910	178.02	20240219	N	276730	500	78 억	180516	N	N	N	N
82	20250214	161048	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2520	15	2	0.60	58739300	23533	66.63	2480	2520	2465	3255	1755	2505	2496.04	1.19	-6012	2581	2542	2501	2462	2421	2522	2442	78	750	500	1500	5	1	15677356	395	-2.31	1.62	12	0.15	-1091.00	1559.00	9744	20240712	-74.14	2130	20250204	18.31	2930	-13.99	20250107	2130	18.31	20250204	5180	-51.35	20240827	900	180.00	20240214	N	276730	500	78 억	186528	N	N	N	N
83	20250214	151047	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2500	-5	5	-0.20	55131325	22097	62.56	2480	2520	2465	3255	1755	2505	2494.97	1.19	-5737	2581	2542	2501	2462	2421	2522	2442	78	750	500	1500	5	1	15677356	392	-2.29	1.60	12	0.14	-1091.00	1559.00	9744	20240712	-74.34	2130	20250204	17.37	2930	-14.68	20250107	2130	17.37	20250204	5180	-51.74	20240827	900	177.78	20240214	N	276730	500	78 억	186528	N	N	N	N
84	20250214	141048	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2505	0	3	0.00	46591830	18694	52.93	2480	2520	2465	3255	1755	2505	2492.34	1.19	-5546	2581	2542	2501	2462	2421	2522	2442	78	750	500	1500	5	1	15677356	393	-2.30	1.61	12	0.12	-1091.00	1559.00	9744	20240712	-74.29	2130	20250204	17.61	2930	-14.51	20250107	2130	17.61	20250204	5180	-51.64	20240827	900	178.33	20240214	N	276730	500	78 억	186528	N	N	N	N
85	20250214	131051	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2490	-15	5	-0.60	37833865	15188	43.00	2480	2520	2465	3255	1755	2505	2491.04	1.19	-5138	2581	2542	2501	2462	2421	2522	2442	78	750	500	1500	5	1	15677356	390	-2.28	1.60	12	0.10	-1091.00	1559.00	9744	20240712	-74.45	2130	20250204	16.90	2930	-15.02	20250107	2130	16.90	20250204	5180	-51.93	20240827	900	176.67	20240214	N	276730	500	78 억	186528	N	N	N	N
86	20250214	121048	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2490	-15	5	-0.60	31063610	12464	35.29	2480	2520	2465	3255	1755	2505	2492.27	1.19	-4705	2581	2542	2501	2462	2421	2522	2442	78	750	500	1500	5	1	15677356	390	-2.28	1.60	12	0.08	-1091.00	1559.00	9744	20240712	-74.45	2130	20250204	16.90	2930	-15.02	20250107	2130	16.90	20250204	5180	-51.93	20240827	900	176.67	20240214	N	276730	500	78 억	186528	N	N	N	N
87	20250214	111044	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2485	-20	5	-0.80	29025625	11644	32.97	2480	2520	2465	3255	1755	2505	2492.75	1.19	-4648	2581	2542	2501	2462	2421	2522	2442	78	750	500	1500	5	1	15677356	390	-2.28	1.59	12	0.07	-1091.00	1559.00	9744	20240712	-74.50	2130	20250204	16.67	2930	-15.19	20250107	2130	16.67	20250204	5180	-52.03	20240827	900	176.11	20240214	N	276730	500	78 억	186528	N	N	N	N
88	20250214	101045	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2515	10	2	0.40	25993095	10424	29.51	2480	2520	2465	3255	1755	2505	2493.58	1.19	-4508	2581	2542	2501	2462	2421	2522	2442	78	750	500	1500	5	1	15677356	394	-2.31	1.61	12	0.07	-1091.00	1559.00	9744	20240712	-74.19	2130	20250204	18.08	2930	-14.16	20250107	2130	18.08	20250204	5180	-51.45	20240827	900	179.44	20240214	N	276730	500	78 억	186528	N	N	N	N
89	20250214	091050	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2470	-35	5	-1.40	10832880	4347	12.31	2480	2520	2470	3255	1755	2505	2492.04	1.19	-1959	2581	2542	2501	2462	2421	2522	2442	78	750	500	1500	5	1	15677356	387	-2.26	1.58	12	0.03	-1091.00	1559.00	9744	20240712	-74.65	2130	20250204	15.96	2930	-15.70	20250107	2130	15.96	20250204	5180	-52.32	20240827	900	174.44	20240214	N	276730	500	78 억	186528	N	N	N	N
90	20250213	161039	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2505	-15	5	-0.60	85250970	34233	55.18	2515	2540	2460	3275	1765	2520	2490.32	1.23	-5608	2673	2596	2543	2466	2413	2570	2440	78	755	500	1510	5	1	15677356	393	-2.30	1.61	12	0.22	-1091.00	1559.00	9744	20240712	-74.29	2130	20250204	17.61	2930	-14.51	20250107	2130	17.61	20250204	5180	-51.64	20240827	899	178.64	20240213	N	276730	500	78 억	192193	N	N	N	N
91	20250213	151040	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2510	-10	5	-0.40	82946220	33313	53.70	2515	2540	2460	3275	1765	2520	2489.91	1.23	-4866	2673	2596	2543	2466	2413	2570	2440	78	755	500	1510	5	1	15677356	394	-2.30	1.61	12	0.21	-1091.00	1559.00	9744	20240712	-74.24	2130	20250204	17.84	2930	-14.33	20250107	2130	17.84	20250204	5180	-51.54	20240827	899	179.20	20240213	N	276730	500	78 억	192193	N	N	N	N
92	20250213	141037	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2500	-20	5	-0.79	66146995	26567	42.83	2515	2540	2460	3275	1765	2520	2489.82	1.23	-4811	2673	2596	2543	2466	2413	2570	2440	78	755	500	1510	5	1	15677356	392	-2.29	1.60	12	0.17	-1091.00	1559.00	9744	20240712	-74.34	2130	20250204	17.37	2930	-14.68	20250107	2130	17.37	20250204	5180	-51.74	20240827	899	178.09	20240213	N	276730	500	78 억	192193	N	N	N	N
93	20250213	131039	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2525	5	2	0.20	63254965	25412	40.96	2515	2540	2460	3275	1765	2520	2489.18	1.23	-4209	2673	2596	2543	2466	2413	2570	2440	78	755	500	1510	5	1	15677356	396	-2.31	1.62	12	0.16	-1091.00	1559.00	9744	20240712	-74.09	2130	20250204	18.54	2930	-13.82	20250107	2130	18.54	20250204	5180	-51.25	20240827	899	180.87	20240213	N	276730	500	78 억	192193	N	N	N	N
94	20250213	121037	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2515	-5	5	-0.20	60526235	24329	39.22	2515	2540	2460	3275	1765	2520	2487.82	1.23	-3768	2673	2596	2543	2466	2413	2570	2440	78	755	500	1510	5	1	15677356	394	-2.31	1.61	12	0.16	-1091.00	1559.00	9744	20240712	-74.19	2130	20250204	18.08	2930	-14.16	20250107	2130	18.08	20250204	5180	-51.45	20240827	899	179.76	20240213	N	276730	500	78 억	192193	N	N	N	N
95	20250213	111036	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2510	-10	5	-0.40	57777790	23231	37.45	2515	2540	2460	3275	1765	2520	2487.10	1.23	-3614	2673	2596	2543	2466	2413	2570	2440	78	755	500	1510	5	1	15677356	394	-2.30	1.61	12	0.15	-1091.00	1559.00	9744	20240712	-74.24	2130	20250204	17.84	2930	-14.33	20250107	2130	17.84	20250204	5180	-51.54	20240827	899	179.20	20240213	N	276730	500	78 억	192193	N	N	N	N
96	20250213	101037	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	20	2	0.79	52571120	21157	34.11	2515	2540	2460	3275	1765	2520	2484.81	1.23	-2610	2673	2596	2543	2466	2413	2570	2440	78	755	500	1510	5	1	15677356	398	-2.33	1.63	12	0.13	-1091.00	1559.00	9744	20240712	-73.93	2130	20250204	19.25	2930	-13.31	20250107	2130	19.25	20250204	5180	-50.97	20240827	899	182.54	20240213	N	276730	500	78 억	192193	N	N	N	N
97	20250213	091032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2470	-50	5	-1.98	13439930	5421	8.74	2515	2515	2465	3275	1765	2520	2479.23	1.23	711	2673	2596	2543	2466	2413	2570	2440	78	755	500	1510	5	1	15677356	387	-2.26	1.58	12	0.03	-1091.00	1559.00	9744	20240712	-74.65	2130	20250204	15.96	2930	-15.70	20250107	2130	15.96	20250204	5180	-52.32	20240827	899	174.75	20240213	N	276730	500	78 억	192193	N	N	N	N
98	20250212	161030	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2520	-105	5	-4.00	156791690	62034	19.55	2560	2620	2490	3410	1840	2625	2527.51	1.30	-12203	2845	2735	2585	2475	2325	2790	2530	78	785	500	1570	5	1	15677356	395	-2.31	1.62	12	0.40	-1091.00	1559.00	9744	20240712	-74.14	2130	20250204	18.31	2930	-13.99	20250107	2130	18.31	20250204	5180	-51.35	20240827	899	180.31	20240213	N	276730	500	78 억	204216	N	N	N	N
99	20250212	151027	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2525	-100	5	-3.81	153396245	60687	19.12	2560	2620	2490	3410	1840	2625	2527.66	1.30	-11422	2845	2735	2585	2475	2325	2790	2530	78	785	500	1570	5	1	15677356	396	-2.31	1.62	12	0.39	-1091.00	1559.00	9744	20240712	-74.09	2130	20250204	18.54	2930	-13.82	20250107	2130	18.54	20250204	5180	-51.25	20240827	899	180.87	20240213	N	276730	500	78 억	204216	N	N	N	N
100	20250212	141030	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2515	-110	5	-4.19	146989700	58144	18.32	2560	2620	2490	3410	1840	2625	2528.03	1.30	-11237	2845	2735	2585	2475	2325	2790	2530	78	785	500	1570	5	1	15677356	394	-2.31	1.61	12	0.37	-1091.00	1559.00	9744	20240712	-74.19	2130	20250204	18.08	2930	-14.16	20250107	2130	18.08	20250204	5180	-51.45	20240827	899	179.76	20240213	N	276730	500	78 억	204216	N	N	N	N
101	20250212	131033	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2505	-120	5	-4.57	136706095	54045	17.03	2560	2620	2490	3410	1840	2625	2529.49	1.30	-10860	2845	2735	2585	2475	2325	2790	2530	78	785	500	1570	5	1	15677356	393	-2.30	1.61	12	0.34	-1091.00	1559.00	9744	20240712	-74.29	2130	20250204	17.61	2930	-14.51	20250107	2130	17.61	20250204	5180	-51.64	20240827	899	178.64	20240213	N	276730	500	78 억	204216	N	N	N	N
102	20250212	121029	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2510	-115	5	-4.38	124127055	49017	15.45	2560	2620	2490	3410	1840	2625	2532.33	1.30	-12714	2845	2735	2585	2475	2325	2790	2530	78	785	500	1570	5	1	15677356	394	-2.30	1.61	12	0.31	-1091.00	1559.00	9744	20240712	-74.24	2130	20250204	17.84	2930	-14.33	20250107	2130	17.84	20250204	5180	-51.54	20240827	899	179.20	20240213	N	276730	500	78 억	204216	N	N	N	N
103	20250212	111027	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2500	-125	5	-4.76	105508965	41591	13.11	2560	2620	2490	3410	1840	2625	2536.82	1.30	-13743	2845	2735	2585	2475	2325	2790	2530	78	785	500	1570	5	1	15677356	392	-2.29	1.60	12	0.27	-1091.00	1559.00	9744	20240712	-74.34	2130	20250204	17.37	2930	-14.68	20250107	2130	17.37	20250204	5180	-51.74	20240827	899	178.09	20240213	N	276730	500	78 억	204216	N	N	N	N
104	20250212	101021	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	-95	5	-3.62	78449045	30784	9.70	2560	2620	2500	3410	1840	2625	2548.37	1.30	-10727	2845	2735	2585	2475	2325	2790	2530	78	785	500	1570	5	1	15677356	397	-2.32	1.62	12	0.20	-1091.00	1559.00	9744	20240712	-74.04	2130	20250204	18.78	2930	-13.65	20250107	2130	18.78	20250204	5180	-51.16	20240827	899	181.42	20240213	N	276730	500	78 억	204216	N	N	N	N
105	20250212	090950	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	-35	5	-1.33	19996790	7695	2.42	2560	2620	2555	3410	1840	2625	2598.67	1.30	-3439	2845	2735	2585	2475	2325	2790	2530	78	785	500	1570	5	1	15677356	406	-2.37	1.66	12	0.05	-1091.00	1559.00	9744	20240712	-73.42	2130	20250204	21.60	2930	-11.60	20250107	2130	21.60	20250204	5180	-50.00	20240827	899	188.10	20240213	N	276730	500	78 억	204216	N	N	N	N
106	20250211	161032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2625	210	2	8.70	828969045	316258	277.64	2465	2695	2435	3135	1695	2415	2621.18	0.89	64500	2565	2490	2375	2300	2185	2527	2337	78	720	500	1440	5	1	15677356	412	-2.41	1.68	12	2.02	-1091.00	1559.00	9744	20240712	-73.06	2130	20250204	23.24	2930	-10.41	20250107	2130	23.24	20250204	5180	-49.32	20240827	899	191.99	20240213	N	276730	500	78 억	139725	N	N	N	N
107	20250211	151032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2635	220	2	9.11	808050355	308264	270.62	2465	2695	2435	3135	1695	2415	2621.29	0.89	64915	2565	2490	2375	2300	2185	2527	2337	78	720	500	1440	5	1	15677356	413	-2.42	1.69	12	1.97	-1091.00	1559.00	9744	20240712	-72.96	2130	20250204	23.71	2930	-10.07	20250107	2130	23.71	20250204	5180	-49.13	20240827	899	193.10	20240213	N	276730	500	78 억	139725	N	N	N	N
108	20250211	141031	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2635	220	2	9.11	782445115	298517	262.06	2465	2695	2435	3135	1695	2415	2621.11	0.89	67476	2565	2490	2375	2300	2185	2527	2337	78	720	500	1440	5	1	15677356	413	-2.42	1.69	12	1.90	-1091.00	1559.00	9744	20240712	-72.96	2130	20250204	23.71	2930	-10.07	20250107	2130	23.71	20250204	5180	-49.13	20240827	899	193.10	20240213	N	276730	500	78 억	139725	N	N	N	N
109	20250211	131032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2645	230	2	9.52	719329710	274694	241.15	2465	2695	2435	3135	1695	2415	2618.66	0.89	59240	2565	2490	2375	2300	2185	2527	2337	78	720	500	1440	5	1	15677356	415	-2.42	1.70	12	1.75	-1091.00	1559.00	9744	20240712	-72.86	2130	20250204	24.18	2930	-9.73	20250107	2130	24.18	20250204	5180	-48.94	20240827	899	194.22	20240213	N	276730	500	78 억	139725	N	N	N	N
110	20250211	121030	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2585	170	2	7.04	659077635	251736	220.99	2465	2695	2435	3135	1695	2415	2618.13	0.89	45379	2565	2490	2375	2300	2185	2527	2337	78	720	500	1440	5	1	15677356	405	-2.37	1.66	12	1.61	-1091.00	1559.00	9744	20240712	-73.47	2130	20250204	21.36	2930	-11.77	20250107	2130	21.36	20250204	5180	-50.10	20240827	899	187.54	20240213	N	276730	500	78 억	139725	N	N	N	N
111	20250211	111031	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2615	200	2	8.28	609036670	232352	203.98	2465	2695	2435	3135	1695	2415	2621.18	0.89	53084	2565	2490	2375	2300	2185	2527	2337	78	720	500	1440	5	1	15677356	410	-2.40	1.68	12	1.48	-1091.00	1559.00	9744	20240712	-73.16	2130	20250204	22.77	2930	-10.75	20250107	2130	22.77	20250204	5180	-49.52	20240827	899	190.88	20240213	N	276730	500	78 억	139725	N	N	N	N
112	20250211	101031	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	175	2	7.25	553365345	211065	185.29	2465	2695	2435	3135	1695	2415	2621.78	0.89	47405	2565	2490	2375	2300	2185	2527	2337	78	720	500	1440	5	1	15677356	406	-2.37	1.66	12	1.35	-1091.00	1559.00	9744	20240712	-73.42	2130	20250204	21.60	2930	-11.60	20250107	2130	21.60	20250204	5180	-50.00	20240827	899	188.10	20240213	N	276730	500	78 억	139725	N	N	N	N
113	20250211	091036	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2620	205	2	8.49	137556035	53850	47.27	2465	2620	2435	3135	1695	2415	2554.43	0.89	19586	2565	2490	2375	2300	2185	2527	2337	78	720	500	1440	5	1	15677356	411	-2.40	1.68	12	0.34	-1091.00	1559.00	9744	20240712	-73.11	2130	20250204	23.00	2930	-10.58	20250107	2130	23.00	20250204	5180	-49.42	20240827	899	191.43	20240213	N	276730	500	78 억	139725	N	N	N	N
114	20250210	161025	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2415	115	2	5.00	261248515	108679	147.78	2320	2450	2260	2990	1610	2300	2403.85	0.70	29226	2456	2377	2331	2252	2206	2355	2230	78	690	500	1380	5	1	15677356	379	-2.21	1.55	12	0.69	-1091.00	1559.00	9744	20240712	-75.22	2130	20250204	13.38	2930	-17.58	20250107	2130	13.38	20250204	5180	-53.38	20240827	899	168.63	20240213	N	276730	500	78 억	110499	N	N	N	N
115	20250210	151025	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2400	100	2	4.35	254797445	106004	144.14	2320	2450	2260	2990	1610	2300	2403.66	0.70	29150	2456	2377	2331	2252	2206	2355	2230	78	690	500	1380	5	1	15677356	376	-2.20	1.54	12	0.68	-1091.00	1559.00	9744	20240712	-75.37	2130	20250204	12.68	2930	-18.09	20250107	2130	12.68	20250204	5180	-53.67	20240827	899	166.96	20240213	N	276730	500	78 억	110499	N	N	N	N
116	20250210	141023	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2410	110	2	4.78	239480800	99669	135.52	2320	2450	2260	2990	1610	2300	2402.76	0.70	28178	2456	2377	2331	2252	2206	2355	2230	78	690	500	1380	5	1	15677356	378	-2.21	1.55	12	0.64	-1091.00	1559.00	9744	20240712	-75.27	2130	20250204	13.15	2930	-17.75	20250107	2130	13.15	20250204	5180	-53.47	20240827	899	168.08	20240213	N	276730	500	78 억	110499	N	N	N	N
117	20250210	131027	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2420	120	2	5.22	228941595	95304	129.59	2320	2450	2260	2990	1610	2300	2402.22	0.70	27518	2456	2377	2331	2252	2206	2355	2230	78	690	500	1380	5	1	15677356	379	-2.22	1.55	12	0.61	-1091.00	1559.00	9744	20240712	-75.16	2130	20250204	13.62	2930	-17.41	20250107	2130	13.62	20250204	5180	-53.28	20240827	899	169.19	20240213	N	276730	500	78 억	110499	N	N	N	N
118	20250210	121021	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2445	145	2	6.30	214288070	89288	121.41	2320	2450	2260	2990	1610	2300	2399.96	0.70	26288	2456	2377	2331	2252	2206	2355	2230	78	690	500	1380	5	1	15677356	383	-2.24	1.57	12	0.57	-1091.00	1559.00	9744	20240712	-74.91	2130	20250204	14.79	2930	-16.55	20250107	2130	14.79	20250204	5180	-52.80	20240827	899	171.97	20240213	N	276730	500	78 억	110499	N	N	N	N
119	20250210	111018	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2415	115	2	5.00	154170990	64583	87.82	2320	2440	2260	2990	1610	2300	2387.18	0.70	16540	2456	2377	2331	2252	2206	2355	2230	78	690	500	1380	5	1	15677356	379	-2.21	1.55	12	0.41	-1091.00	1559.00	9744	20240712	-75.22	2130	20250204	13.38	2930	-17.58	20250107	2130	13.38	20250204	5180	-53.38	20240827	899	168.63	20240213	N	276730	500	78 억	110499	N	N	N	N
120	20250210	101017	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2425	125	2	5.43	146877220	61562	83.71	2320	2440	2260	2990	1610	2300	2385.84	0.70	15738	2456	2377	2331	2252	2206	2355	2230	78	690	500	1380	5	1	15677356	380	-2.22	1.56	12	0.39	-1091.00	1559.00	9744	20240712	-75.11	2130	20250204	13.85	2930	-17.24	20250107	2130	13.85	20250204	5180	-53.19	20240827	899	169.74	20240213	N	276730	500	78 억	110499	N	N	N	N
121	20250210	091015	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2330	30	2	1.30	13936810	6100	8.29	2320	2335	2260	2990	1610	2300	2284.72	0.70	-448	2456	2377	2331	2252	2206	2355	2230	78	690	500	1380	5	1	15677356	365	-2.14	1.49	12	0.04	-1091.00	1559.00	9744	20240712	-76.09	2130	20250204	9.39	2930	-20.48	20250107	2130	9.39	20250204	5180	-55.02	20240827	899	159.18	20240213	N	276730	500	78 억	110499	N	N	N	N
122	20250207	161005	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2300	-70	5	-2.95	171038500	73543	84.72	2345	2410	2285	3080	1660	2370	2325.70	0.66	6771	2586	2477	2376	2267	2166	2532	2322	78	710	500	1420	5	1	15677356	361	-2.11	1.48	12	0.47	-1091.00	1559.00	9744	20240712	-76.40	2130	20250204	7.98	2930	-21.50	20250107	2130	7.98	20250204	5180	-55.60	20240827	897	156.41	20240207	N	276730	500	78 억	104153	N	N	N	N
123	20250207	151007	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2310	-60	5	-2.53	163941325	70487	81.20	2345	2410	2285	3080	1660	2370	2325.84	0.66	7382	2586	2477	2376	2267	2166	2532	2322	78	710	500	1420	5	1	15677356	362	-2.12	1.48	12	0.45	-1091.00	1559.00	9744	20240712	-76.29	2130	20250204	8.45	2930	-21.16	20250107	2130	8.45	20250204	5180	-55.41	20240827	897	157.53	20240207	N	276730	500	78 억	104153	N	N	N	N
124	20250207	141007	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2330	-40	5	-1.69	126754645	54370	62.64	2345	2410	2295	3080	1660	2370	2331.33	0.66	9628	2586	2477	2376	2267	2166	2532	2322	78	710	500	1420	5	1	15677356	365	-2.14	1.49	12	0.35	-1091.00	1559.00	9744	20240712	-76.09	2130	20250204	9.39	2930	-20.48	20250107	2130	9.39	20250204	5180	-55.02	20240827	897	159.75	20240207	N	276730	500	78 억	104153	N	N	N	N
125	20250207	131005	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2315	-55	5	-2.32	111453385	47786	55.05	2345	2410	2295	3080	1660	2370	2332.34	0.66	7325	2586	2477	2376	2267	2166	2532	2322	78	710	500	1420	5	1	15677356	363	-2.12	1.48	12	0.30	-1091.00	1559.00	9744	20240712	-76.24	2130	20250204	8.69	2930	-20.99	20250107	2130	8.69	20250204	5180	-55.31	20240827	897	158.08	20240207	N	276730	500	78 억	104153	N	N	N	N
126	20250207	121003	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2305	-65	5	-2.74	55320145	23478	27.05	2345	2410	2305	3080	1660	2370	2356.25	0.66	-6335	2586	2477	2376	2267	2166	2532	2322	78	710	500	1420	5	1	15677356	361	-2.11	1.48	12	0.15	-1091.00	1559.00	9744	20240712	-76.34	2130	20250204	8.22	2930	-21.33	20250107	2130	8.22	20250204	5180	-55.50	20240827	897	156.97	20240207	N	276730	500	78 억	104153	N	N	N	N
127	20250207	111002	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2380	10	2	0.42	29894845	12614	14.53	2345	2410	2340	3080	1660	2370	2369.97	0.66	-1135	2586	2477	2376	2267	2166	2532	2322	78	710	500	1420	5	1	15677356	373	-2.18	1.53	12	0.08	-1091.00	1559.00	9744	20240712	-75.57	2130	20250204	11.74	2930	-18.77	20250107	2130	11.74	20250204	5180	-54.05	20240827	897	165.33	20240207	N	276730	500	78 억	104153	N	N	N	N
128	20250207	101007	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2370	0	3	0.00	15928940	6714	7.73	2345	2410	2340	3080	1660	2370	2372.50	0.66	747	2586	2477	2376	2267	2166	2532	2322	78	710	500	1420	5	1	15677356	372	-2.17	1.52	12	0.04	-1091.00	1559.00	9744	20240712	-75.68	2130	20250204	11.27	2930	-19.11	20250107	2130	11.27	20250204	5180	-54.25	20240827	897	164.21	20240207	N	276730	500	78 억	104153	N	N	N	N
129	20250207	091012	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2410	40	2	1.69	6730200	2851	3.28	2345	2410	2340	3080	1660	2370	2360.65	0.66	675	2586	2477	2376	2267	2166	2532	2322	78	710	500	1420	5	1	15677356	378	-2.21	1.55	12	0.02	-1091.00	1559.00	9744	20240712	-75.27	2130	20250204	13.15	2930	-17.75	20250107	2130	13.15	20250204	5180	-53.47	20240827	897	168.67	20240207	N	276730	500	78 억	104153	N	N	N	N
130	20250206	160940	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2370	85	2	3.72	206985045	86804	379.24	2275	2485	2275	2970	1600	2285	2384.51	0.54	19832	2328	2306	2278	2256	2228	2317	2267	78	685	500	1370	5	1	15677356	372	-2.17	1.52	12	0.55	-1091.00	1559.00	9744	20240712	-75.68	2130	20250204	11.27	2930	-19.11	20250107	2130	11.27	20250204	5180	-54.25	20240827	897	164.21	20240207	N	276730	500	78 억	84575	N	N	N	N
131	20250206	150945	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2415	130	2	5.69	197681240	82879	362.09	2275	2485	2275	2970	1600	2285	2385.18	0.54	20444	2328	2306	2278	2256	2228	2317	2267	78	685	500	1370	5	1	15677356	379	-2.21	1.55	12	0.53	-1091.00	1559.00	9744	20240712	-75.22	2130	20250204	13.38	2930	-17.58	20250107	2130	13.38	20250204	5180	-53.38	20240827	897	169.23	20240207	N	276730	500	78 억	84575	N	N	N	N
132	20250206	140945	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2415	130	2	5.69	184817235	77551	338.81	2275	2485	2275	2970	1600	2285	2383.17	0.54	20733	2328	2306	2278	2256	2228	2317	2267	78	685	500	1370	5	1	15677356	379	-2.21	1.55	12	0.49	-1091.00	1559.00	9744	20240712	-75.22	2130	20250204	13.38	2930	-17.58	20250107	2130	13.38	20250204	5180	-53.38	20240827	897	169.23	20240207	N	276730	500	78 억	84575	N	N	N	N
133	20250206	130942	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2370	85	2	3.72	154171760	64815	283.17	2275	2485	2275	2970	1600	2285	2378.64	0.54	17631	2328	2306	2278	2256	2228	2317	2267	78	685	500	1370	5	1	15677356	372	-2.17	1.52	12	0.41	-1091.00	1559.00	9744	20240712	-75.68	2130	20250204	11.27	2930	-19.11	20250107	2130	11.27	20250204	5180	-54.25	20240827	897	164.21	20240207	N	276730	500	78 억	84575	N	N	N	N
134	20250206	120939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2380	95	2	4.16	146644140	61649	269.34	2275	2485	2275	2970	1600	2285	2378.69	0.54	17007	2328	2306	2278	2256	2228	2317	2267	78	685	500	1370	5	1	15677356	373	-2.18	1.53	12	0.39	-1091.00	1559.00	9744	20240712	-75.57	2130	20250204	11.74	2930	-18.77	20250107	2130	11.74	20250204	5180	-54.05	20240827	897	165.33	20240207	N	276730	500	78 억	84575	N	N	N	N
135	20250206	110934	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2385	100	2	4.38	124398025	52262	228.33	2275	2485	2275	2970	1600	2285	2380.28	0.54	13065	2328	2306	2278	2256	2228	2317	2267	78	685	500	1370	5	1	15677356	374	-2.19	1.53	12	0.33	-1091.00	1559.00	9744	20240712	-75.52	2130	20250204	11.97	2930	-18.60	20250107	2130	11.97	20250204	5180	-53.96	20240827	897	165.89	20240207	N	276730	500	78 억	84575	N	N	N	N
136	20250206	100934	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2385	100	2	4.38	44220805	19054	83.25	2275	2385	2275	2970	1600	2285	2320.81	0.54	9308	2328	2306	2278	2256	2228	2317	2267	78	685	500	1370	5	1	15677356	374	-2.19	1.53	12	0.12	-1091.00	1559.00	9744	20240712	-75.52	2130	20250204	11.97	2930	-18.60	20250107	2130	11.97	20250204	5180	-53.96	20240827	897	165.89	20240207	N	276730	500	78 억	84575	N	N	N	N
137	20250206	090946	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2295	10	2	0.44	8209880	3593	15.70	2275	2325	2275	2970	1600	2285	2284.97	0.54	2213	2328	2306	2278	2256	2228	2317	2267	78	685	500	1370	5	1	15677356	360	-2.10	1.47	12	0.02	-1091.00	1559.00	9744	20240712	-76.45	2130	20250204	7.75	2930	-21.67	20250107	2130	7.75	20250204	5180	-55.69	20240827	897	155.85	20240207	N	276730	500	78 억	84575	N	N	N	N
138	20250205	160931	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2285	20	2	0.88	50629730	22281	31.92	2250	2300	2250	2940	1590	2265	2272.32	0.53	1317	2508	2386	2258	2136	2008	2322	2072	78	675	500	1350	5	1	15677356	358	-2.09	1.47	12	0.14	-1091.00	1559.00	9744	20240712	-76.55	2130	20250204	7.28	2930	-22.01	20250107	2130	7.28	20250204	5180	-55.89	20240827	897	154.74	20240207	N	276730	500	78 억	83433	N	N	N	N
139	20250205	150934	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2285	20	2	0.88	48747395	21457	30.74	2250	2300	2250	2940	1590	2265	2271.86	0.53	1481	2508	2386	2258	2136	2008	2322	2072	78	675	500	1350	5	1	15677356	358	-2.09	1.47	12	0.14	-1091.00	1559.00	9744	20240712	-76.55	2130	20250204	7.28	2930	-22.01	20250107	2130	7.28	20250204	5180	-55.89	20240827	897	154.74	20240207	N	276730	500	78 억	83433	N	N	N	N
140	20250205	140934	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2270	5	2	0.22	41187530	18143	25.99	2250	2300	2250	2940	1590	2265	2270.16	0.53	1257	2508	2386	2258	2136	2008	2322	2072	78	675	500	1350	5	1	15677356	356	-2.08	1.46	12	0.12	-1091.00	1559.00	9744	20240712	-76.70	2130	20250204	6.57	2930	-22.53	20250107	2130	6.57	20250204	5180	-56.18	20240827	897	153.07	20240207	N	276730	500	78 억	83433	N	N	N	N
141	20250205	130931	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2280	15	2	0.66	40992200	18057	25.87	2250	2300	2250	2940	1590	2265	2270.16	0.53	1323	2508	2386	2258	2136	2008	2322	2072	78	675	500	1350	5	1	15677356	357	-2.09	1.46	12	0.12	-1091.00	1559.00	9744	20240712	-76.60	2130	20250204	7.04	2930	-22.18	20250107	2130	7.04	20250204	5180	-55.98	20240827	897	154.18	20240207	N	276730	500	78 억	83433	N	N	N	N
142	20250205	120936	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2280	15	2	0.66	36424055	16052	22.99	2250	2300	2250	2940	1590	2265	2269.13	0.53	1324	2508	2386	2258	2136	2008	2322	2072	78	675	500	1350	5	1	15677356	357	-2.09	1.46	12	0.10	-1091.00	1559.00	9744	20240712	-76.60	2130	20250204	7.04	2930	-22.18	20250107	2130	7.04	20250204	5180	-55.98	20240827	897	154.18	20240207	N	276730	500	78 억	83433	N	N	N	N
143	20250205	110930	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2265	0	3	0.00	29418900	12967	18.58	2250	2300	2250	2940	1590	2265	2268.75	0.53	331	2508	2386	2258	2136	2008	2322	2072	78	675	500	1350	5	1	15677356	355	-2.08	1.45	12	0.08	-1091.00	1559.00	9744	20240712	-76.75	2130	20250204	6.34	2930	-22.70	20250107	2130	6.34	20250204	5180	-56.27	20240827	897	152.51	20240207	N	276730	500	78 억	83433	N	N	N	N
144	20250205	100943	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2275	10	2	0.44	14736835	6488	9.29	2250	2300	2250	2940	1590	2265	2271.40	0.53	393	2508	2386	2258	2136	2008	2322	2072	78	675	500	1350	5	1	15677356	357	-2.09	1.46	12	0.04	-1091.00	1559.00	9744	20240712	-76.65	2130	20250204	6.81	2930	-22.35	20250107	2130	6.81	20250204	5180	-56.08	20240827	897	153.62	20240207	N	276730	500	78 억	83433	N	N	N	N
145	20250205	090947	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2300	35	2	1.55	2676010	1167	1.67	2250	2300	2250	2940	1590	2265	2293.07	0.53	83	2508	2386	2258	2136	2008	2322	2072	78	675	500	1350	5	1	15677356	361	-2.11	1.48	12	0.01	-1091.00	1559.00	9744	20240712	-76.40	2130	20250204	7.98	2930	-21.50	20250107	2130	7.98	20250204	5180	-55.60	20240827	897	156.41	20240207	N	276730	500	78 억	83433	N	N	N	N
146	20250204	160912	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2265	70	2	3.19	159555165	69804	70.92	2295	2380	2130	2850	1540	2195	2285.76	0.47	10664	2431	2312	2231	2112	2031	2272	2072	78	655	500	1310	5	1	15677356	355	-2.08	1.45	12	0.45	-1091.00	1559.00	9744	20240712	-76.75	2130	20250204	6.34	2930	-22.70	20250107	2130	6.34	20250204	5180	-56.27	20240827	897	152.51	20240207	N	276730	500	78 억	73223	N	N	N	N
147	20250204	150923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2260	65	2	2.96	151260295	66129	67.18	2295	2380	2130	2850	1540	2195	2287.35	0.47	10496	2431	2312	2231	2112	2031	2272	2072	78	655	500	1310	5	1	15677356	354	-2.07	1.45	12	0.42	-1091.00	1559.00	9744	20240712	-76.81	2130	20250204	6.10	2930	-22.87	20250107	2130	6.10	20250204	5180	-56.37	20240827	897	151.95	20240207	N	276730	500	78 억	73223	N	N	N	N
148	20250204	140923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2265	70	2	3.19	148726945	65008	66.04	2295	2380	2130	2850	1540	2195	2287.83	0.47	10217	2431	2312	2231	2112	2031	2272	2072	78	655	500	1310	5	1	15677356	355	-2.08	1.45	12	0.41	-1091.00	1559.00	9744	20240712	-76.75	2130	20250204	6.34	2930	-22.70	20250107	2130	6.34	20250204	5180	-56.27	20240827	897	152.51	20240207	N	276730	500	78 억	73223	N	N	N	N
149	20250204	130926	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2260	65	2	2.96	137708645	60117	61.07	2295	2380	2130	2850	1540	2195	2290.68	0.47	9860	2431	2312	2231	2112	2031	2272	2072	78	655	500	1310	5	1	15677356	354	-2.07	1.45	12	0.38	-1091.00	1559.00	9744	20240712	-76.81	2130	20250204	6.10	2930	-22.87	20250107	2130	6.10	20250204	5180	-56.37	20240827	897	151.95	20240207	N	276730	500	78 억	73223	N	N	N	N
150	20250204	120935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2285	90	2	4.10	135231980	59029	59.97	2295	2380	2130	2850	1540	2195	2290.94	0.47	9772	2431	2312	2231	2112	2031	2272	2072	78	655	500	1310	5	1	15677356	358	-2.09	1.47	12	0.38	-1091.00	1559.00	9744	20240712	-76.55	2130	20250204	7.28	2930	-22.01	20250107	2130	7.28	20250204	5180	-55.89	20240827	897	154.74	20240207	N	276730	500	78 억	73223	N	N	N	N
151	20250204	110916	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2310	115	2	5.24	128066910	55887	56.78	2295	2380	2130	2850	1540	2195	2291.53	0.47	10030	2431	2312	2231	2112	2031	2272	2072	78	655	500	1310	5	1	15677356	362	-2.12	1.48	12	0.36	-1091.00	1559.00	9744	20240712	-76.29	2130	20250204	8.45	2930	-21.16	20250107	2130	8.45	20250204	5180	-55.41	20240827	897	157.53	20240207	N	276730	500	78 억	73223	N	N	N	N
152	20250204	100921	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2320	125	2	5.69	110742895	48339	49.11	2295	2380	2130	2850	1540	2195	2290.96	0.47	7722	2431	2312	2231	2112	2031	2272	2072	78	655	500	1310	5	1	15677356	364	-2.13	1.49	12	0.31	-1091.00	1559.00	9744	20240712	-76.19	2130	20250204	8.92	2930	-20.82	20250107	2130	8.92	20250204	5180	-55.21	20240827	897	158.64	20240207	N	276730	500	78 억	73223	N	N	N	N
153	20250204	090921	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2280	85	2	3.87	33401500	15043	15.28	2295	2295	2130	2850	1540	2195	2220.40	0.47	1390	2431	2312	2231	2112	2031	2272	2072	78	655	500	1310	5	1	15677356	357	-2.09	1.46	12	0.10	-1091.00	1559.00	9744	20240712	-76.60	2130	20250204	7.04	2930	-22.18	20250107	2130	7.04	20250204	5180	-55.98	20240827	897	154.18	20240207	N	276730	500	78 억	73223	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History