KissMeData/189980/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	161000	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1748	-52	5	-2.89	150551667	85995	198.13	1798	1798	1730	2340	1260	1800	1750.70	0.05	-5735	1814	1807	1796	1789	1778	1809	1791	40	540	100	1150	1	1	40137827	702	8.21	0.68	12	0.21	213.00	2586.00	3055	20240619	-42.78	1385	20241210	26.21	1974	-11.45	20250108	1600	9.25	20250102	3055	-42.78	20240619	1385	26.21	20241210	1.56	N	189980	100	40 억	21381	N	N	N	N
3	20250228	151006	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1746	-54	5	-3.00	122052979	69692	160.57	1798	1798	1730	2340	1260	1800	1751.32	0.05	-5677	1814	1807	1796	1789	1778	1809	1791	40	540	100	1150	1	1	40137827	701	8.20	0.68	12	0.17	213.00	2586.00	3055	20240619	-42.85	1385	20241210	26.06	1974	-11.55	20250108	1600	9.12	20250102	3055	-42.85	20240619	1385	26.06	20241210	1.56	N	189980	100	40 억	21381	N	N	N	N
4	20250228	141006	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1751	-49	5	-2.72	119381743	68164	157.05	1798	1798	1730	2340	1260	1800	1751.39	0.05	-5058	1814	1807	1796	1789	1778	1809	1791	40	540	100	1150	1	1	40137827	703	8.22	0.68	12	0.17	213.00	2586.00	3055	20240619	-42.68	1385	20241210	26.43	1974	-11.30	20250108	1600	9.44	20250102	3055	-42.68	20240619	1385	26.43	20241210	1.56	N	189980	100	40 억	21381	N	N	N	N
5	20250228	131001	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1742	-58	5	-3.22	116101050	66284	152.72	1798	1798	1730	2340	1260	1800	1751.57	0.05	-3515	1814	1807	1796	1789	1778	1809	1791	40	540	100	1150	1	1	40137827	699	8.18	0.67	12	0.17	213.00	2586.00	3055	20240619	-42.98	1385	20241210	25.78	1974	-11.75	20250108	1600	8.88	20250102	3055	-42.98	20240619	1385	25.78	20241210	1.56	N	189980	100	40 억	21381	N	N	N	N
6	20250228	120957	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1763	-37	5	-2.06	39147877	22153	51.04	1798	1798	1757	2340	1260	1800	1767.16	0.05	-994	1814	1807	1796	1789	1778	1809	1791	40	540	100	1150	1	1	40137827	708	8.28	0.68	12	0.06	213.00	2586.00	3055	20240619	-42.29	1385	20241210	27.29	1974	-10.69	20250108	1600	10.19	20250102	3055	-42.29	20240619	1385	27.29	20241210	1.56	N	189980	100	40 억	21381	N	N	N	N
7	20250228	110958	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1770	-30	5	-1.67	12852280	7215	16.62	1798	1798	1769	2340	1260	1800	1781.33	0.05	-50	1814	1807	1796	1789	1778	1809	1791	40	540	100	1150	1	1	40137827	710	8.31	0.68	12	0.02	213.00	2586.00	3055	20240619	-42.06	1385	20241210	27.80	1974	-10.33	20250108	1600	10.62	20250102	3055	-42.06	20240619	1385	27.80	20241210	1.56	N	189980	100	40 억	21381	N	N	N	N
8	20250228	100957	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1794	-6	5	-0.33	5802043	3239	7.46	1798	1798	1781	2340	1260	1800	1791.31	0.05	-352	1814	1807	1796	1789	1778	1809	1791	40	540	100	1150	1	1	40137827	720	8.42	0.69	12	0.01	213.00	2586.00	3055	20240619	-41.28	1385	20241210	29.53	1974	-9.12	20250108	1600	12.12	20250102	3055	-41.28	20240619	1385	29.53	20241210	1.56	N	189980	100	40 억	21381	N	N	N	N
9	20250228	091000	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1798	-2	5	-0.11	3652333	2037	4.69	1798	1798	1789	2340	1260	1800	1793.00	0.05	-244	1814	1807	1796	1789	1778	1809	1791	40	540	100	1150	1	1	40137827	722	8.44	0.70	12	0.01	213.00	2586.00	3055	20240619	-41.15	1385	20241210	29.82	1974	-8.92	20250108	1600	12.38	20250102	3055	-41.15	20240619	1385	29.82	20241210	1.56	N	189980	100	40 억	21381	N	N	N	N
10	20250227	160950	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1800	0	3	0.00	77816361	43284	62.81	1800	1803	1785	2340	1260	1800	1797.80	0.06	-1520	1837	1818	1790	1771	1743	1828	1781	40	540	100	1150	1	1	40137827	722	8.45	0.70	12	0.11	213.00	2586.00	3055	20240619	-41.08	1385	20241210	29.96	1974	-8.81	20250108	1600	12.50	20250102	3055	-41.08	20240619	1385	29.96	20241210	1.55	N	189980	100	40 억	22632	N	N	N	N
11	20250227	150950	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1801	1	2	0.06	72802952	40499	58.76	1800	1803	1785	2340	1260	1800	1797.65	0.06	-1472	1837	1818	1790	1771	1743	1828	1781	40	540	100	1150	1	1	40137827	723	8.46	0.70	12	0.10	213.00	2586.00	3055	20240619	-41.05	1385	20241210	30.04	1974	-8.76	20250108	1600	12.56	20250102	3055	-41.05	20240619	1385	30.04	20241210	1.55	N	189980	100	40 억	22632	N	N	N	N
12	20250227	140952	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1801	1	2	0.06	53202333	29615	42.97	1800	1802	1785	2340	1260	1800	1796.47	0.06	-875	1837	1818	1790	1771	1743	1828	1781	40	540	100	1150	1	1	40137827	723	8.46	0.70	12	0.07	213.00	2586.00	3055	20240619	-41.05	1385	20241210	30.04	1974	-8.76	20250108	1600	12.56	20250102	3055	-41.05	20240619	1385	30.04	20241210	1.55	N	189980	100	40 억	22632	N	N	N	N
13	20250227	130950	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1800	0	3	0.00	31465715	17537	25.45	1800	1802	1785	2340	1260	1800	1794.25	0.06	-993	1837	1818	1790	1771	1743	1828	1781	40	540	100	1150	1	1	40137827	722	8.45	0.70	12	0.04	213.00	2586.00	3055	20240619	-41.08	1385	20241210	29.96	1974	-8.81	20250108	1600	12.50	20250102	3055	-41.08	20240619	1385	29.96	20241210	1.55	N	189980	100	40 억	22632	N	N	N	N
14	20250227	120947	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1796	-4	5	-0.22	26473290	14761	21.42	1800	1802	1785	2340	1260	1800	1793.46	0.06	-1027	1837	1818	1790	1771	1743	1828	1781	40	540	100	1150	1	1	40137827	721	8.43	0.69	12	0.04	213.00	2586.00	3055	20240619	-41.21	1385	20241210	29.68	1974	-9.02	20250108	1600	12.25	20250102	3055	-41.21	20240619	1385	29.68	20241210	1.55	N	189980	100	40 억	22632	N	N	N	N
15	20250227	110956	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1789	-11	5	-0.61	24375629	13592	19.72	1800	1802	1785	2340	1260	1800	1793.38	0.06	-783	1837	1818	1790	1771	1743	1828	1781	40	540	100	1150	1	1	40137827	718	8.40	0.69	12	0.03	213.00	2586.00	3055	20240619	-41.44	1385	20241210	29.17	1974	-9.37	20250108	1600	11.81	20250102	3055	-41.44	20240619	1385	29.17	20241210	1.55	N	189980	100	40 억	22632	N	N	N	N
16	20250227	101020	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1790	-10	5	-0.56	15305969	8518	12.36	1800	1802	1790	2340	1260	1800	1796.90	0.06	-1240	1837	1818	1790	1771	1743	1828	1781	40	540	100	1150	1	1	40137827	718	8.40	0.69	12	0.02	213.00	2586.00	3055	20240619	-41.41	1385	20241210	29.24	1974	-9.32	20250108	1600	11.88	20250102	3055	-41.41	20240619	1385	29.24	20241210	1.55	N	189980	100	40 억	22632	N	N	N	N
17	20250227	091029	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1800	0	3	0.00	2453201	1363	1.98	1800	1801	1795	2340	1260	1800	1799.85	0.06	-440	1837	1818	1790	1771	1743	1828	1781	40	540	100	1150	1	1	40137827	722	8.45	0.70	12	0.00	213.00	2586.00	3055	20240619	-41.08	1385	20241210	29.96	1974	-8.81	20250108	1600	12.50	20250102	3055	-41.08	20240619	1385	29.96	20241210	1.55	N	189980	100	40 억	22632	N	N	N	N
18	20250226	160950	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1800	32	2	1.81	122840274	68631	140.47	1770	1809	1762	2295	1238	1768	1789.62	0.06	-2479	1782	1775	1764	1757	1746	1778	1760	40	527	100	1130	1	1	40137827	722	8.45	0.70	12	0.17	213.00	2586.00	3055	20240619	-41.08	1385	20241210	29.96	1974	-8.81	20250108	1600	12.50	20250102	3055	-41.08	20240619	1385	29.96	20241210	1.54	N	189980	100	40 억	25362	N	N	N	N
19	20250226	150954	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1803	35	2	1.98	110560621	61801	126.49	1770	1809	1762	2295	1238	1768	1788.98	0.06	-2836	1782	1775	1764	1757	1746	1778	1760	40	527	100	1130	1	1	40137827	724	8.46	0.70	12	0.15	213.00	2586.00	3055	20240619	-40.98	1385	20241210	30.18	1974	-8.66	20250108	1600	12.69	20250102	3055	-40.98	20240619	1385	30.18	20241210	1.54	N	189980	100	40 억	25362	N	N	N	N
20	20250226	140953	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1796	28	2	1.58	100545653	56220	115.07	1770	1809	1762	2295	1238	1768	1788.43	0.06	-2432	1782	1775	1764	1757	1746	1778	1760	40	527	100	1130	1	1	40137827	721	8.43	0.69	12	0.14	213.00	2586.00	3055	20240619	-41.21	1385	20241210	29.68	1974	-9.02	20250108	1600	12.25	20250102	3055	-41.21	20240619	1385	29.68	20241210	1.54	N	189980	100	40 억	25362	N	N	N	N
21	20250226	130950	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1788	20	2	1.13	85765547	47990	98.23	1770	1809	1762	2295	1238	1768	1787.15	0.06	-2044	1782	1775	1764	1757	1746	1778	1760	40	527	100	1130	1	1	40137827	718	8.39	0.69	12	0.12	213.00	2586.00	3055	20240619	-41.47	1385	20241210	29.10	1974	-9.42	20250108	1600	11.75	20250102	3055	-41.47	20240619	1385	29.10	20241210	1.54	N	189980	100	40 억	25362	N	N	N	N
22	20250226	120950	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1797	29	2	1.64	79651916	44575	91.24	1770	1809	1762	2295	1238	1768	1786.92	0.06	-1263	1782	1775	1764	1757	1746	1778	1760	40	527	100	1130	1	1	40137827	721	8.44	0.69	12	0.11	213.00	2586.00	3055	20240619	-41.18	1385	20241210	29.75	1974	-8.97	20250108	1600	12.31	20250102	3055	-41.18	20240619	1385	29.75	20241210	1.54	N	189980	100	40 억	25362	N	N	N	N
23	20250226	110948	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1798	30	2	1.70	64184621	35971	73.63	1770	1809	1762	2295	1238	1768	1784.34	0.06	-901	1782	1775	1764	1757	1746	1778	1760	40	527	100	1130	1	1	40137827	722	8.44	0.70	12	0.09	213.00	2586.00	3055	20240619	-41.15	1385	20241210	29.82	1974	-8.92	20250108	1600	12.38	20250102	3055	-41.15	20240619	1385	29.82	20241210	1.54	N	189980	100	40 억	25362	N	N	N	N
24	20250226	100947	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1762	-6	5	-0.34	4534304	2567	5.25	1770	1770	1762	2295	1238	1768	1766.38	0.06	-1028	1782	1775	1764	1757	1746	1778	1760	40	527	100	1130	1	1	40137827	707	8.27	0.68	12	0.01	213.00	2586.00	3055	20240619	-42.32	1385	20241210	27.22	1974	-10.74	20250108	1600	10.12	20250102	3055	-42.32	20240619	1385	27.22	20241210	1.54	N	189980	100	40 억	25362	N	N	N	N
25	20250226	090957	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1768	0	3	0.00	1276873	722	1.48	1770	1770	1768	2295	1238	1768	1768.52	0.06	202	1782	1775	1764	1757	1746	1778	1760	40	527	100	1130	1	1	40137827	710	8.30	0.68	12	0.00	213.00	2586.00	3055	20240619	-42.13	1385	20241210	27.65	1974	-10.44	20250108	1600	10.50	20250102	3055	-42.13	20240619	1385	27.65	20241210	1.54	N	189980	100	40 억	25362	N	N	N	N
26	20250225	160943	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1768	2	2	0.11	76878218	43568	41.46	1766	1771	1753	2295	1237	1766	1764.56	0.06	-482	1806	1786	1768	1748	1730	1777	1739	40	529	100	1130	1	1	40137827	710	8.30	0.68	12	0.11	213.00	2586.00	3055	20240619	-42.13	1385	20241210	27.65	1974	-10.44	20250108	1600	10.50	20250102	3055	-42.13	20240619	1385	27.65	20241210	1.61	N	189980	100	40 억	25844	N	N	N	N
27	20250225	150943	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1766	0	3	0.00	68633450	38902	37.02	1766	1771	1753	2295	1237	1766	1764.27	0.06	-6	1806	1786	1768	1748	1730	1777	1739	40	529	100	1130	1	1	40137827	709	8.29	0.68	12	0.10	213.00	2586.00	3055	20240619	-42.19	1385	20241210	27.51	1974	-10.54	20250108	1600	10.38	20250102	3055	-42.19	20240619	1385	27.51	20241210	1.61	N	189980	100	40 억	25844	N	N	N	N
28	20250225	140941	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1764	-2	5	-0.11	53091577	30068	28.62	1766	1771	1760	2295	1237	1766	1765.72	0.06	-277	1806	1786	1768	1748	1730	1777	1739	40	529	100	1130	1	1	40137827	708	8.28	0.68	12	0.07	213.00	2586.00	3055	20240619	-42.26	1385	20241210	27.36	1974	-10.64	20250108	1600	10.25	20250102	3055	-42.26	20240619	1385	27.36	20241210	1.61	N	189980	100	40 억	25844	N	N	N	N
29	20250225	130947	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1768	2	2	0.11	38859301	21997	20.93	1766	1771	1761	2295	1237	1766	1766.57	0.06	-138	1806	1786	1768	1748	1730	1777	1739	40	529	100	1130	1	1	40137827	710	8.30	0.68	12	0.05	213.00	2586.00	3055	20240619	-42.13	1385	20241210	27.65	1974	-10.44	20250108	1600	10.50	20250102	3055	-42.13	20240619	1385	27.65	20241210	1.61	N	189980	100	40 억	25844	N	N	N	N
30	20250225	120943	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1766	0	3	0.00	35936957	20343	19.36	1766	1771	1761	2295	1237	1766	1766.55	0.06	-138	1806	1786	1768	1748	1730	1777	1739	40	529	100	1130	1	1	40137827	709	8.29	0.68	12	0.05	213.00	2586.00	3055	20240619	-42.19	1385	20241210	27.51	1974	-10.54	20250108	1600	10.38	20250102	3055	-42.19	20240619	1385	27.51	20241210	1.61	N	189980	100	40 억	25844	N	N	N	N
31	20250225	110942	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1771	5	2	0.28	24017829	13598	12.94	1766	1771	1761	2295	1237	1766	1766.28	0.06	-185	1806	1786	1768	1748	1730	1777	1739	40	529	100	1130	1	1	40137827	711	8.31	0.68	12	0.03	213.00	2586.00	3055	20240619	-42.03	1385	20241210	27.87	1974	-10.28	20250108	1600	10.69	20250102	3055	-42.03	20240619	1385	27.87	20241210	1.61	N	189980	100	40 억	25844	N	N	N	N
32	20250225	100941	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1765	-1	5	-0.06	6059940	3435	3.27	1766	1766	1761	2295	1237	1766	1764.17	0.06	-310	1806	1786	1768	1748	1730	1777	1739	40	529	100	1130	1	1	40137827	708	8.29	0.68	12	0.01	213.00	2586.00	3055	20240619	-42.23	1385	20241210	27.44	1974	-10.59	20250108	1600	10.31	20250102	3055	-42.23	20240619	1385	27.44	20241210	1.61	N	189980	100	40 억	25844	N	N	N	N
33	20250225	090947	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1761	-5	5	-0.28	1939992	1100	1.05	1766	1766	1761	2295	1237	1766	1763.63	0.06	-286	1806	1786	1768	1748	1730	1777	1739	40	529	100	1130	1	1	40137827	707	8.27	0.68	12	0.00	213.00	2586.00	3055	20240619	-42.36	1385	20241210	27.15	1974	-10.79	20250108	1600	10.06	20250102	3055	-42.36	20240619	1385	27.15	20241210	1.61	N	189980	100	40 억	25844	N	N	N	N
34	20250224	160936	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1766	1	2	0.06	185265567	104973	89.51	1787	1788	1750	2290	1236	1765	1764.88	0.07	-3886	1788	1776	1762	1750	1736	1782	1756	40	525	100	1120	1	1	40137827	709	8.29	0.68	12	0.26	213.00	2586.00	3055	20240619	-42.19	1385	20241210	27.51	1974	-10.54	20250108	1600	10.38	20250102	3055	-42.19	20240619	1385	27.51	20241210	1.63	N	189980	100	40 억	29730	N	N	N	N
35	20250224	150934	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1768	3	2	0.17	173627737	98385	83.90	1787	1788	1750	2290	1236	1765	1764.77	0.07	-2661	1788	1776	1762	1750	1736	1782	1756	40	525	100	1120	1	1	40137827	710	8.30	0.68	12	0.25	213.00	2586.00	3055	20240619	-42.13	1385	20241210	27.65	1974	-10.44	20250108	1600	10.50	20250102	3055	-42.13	20240619	1385	27.65	20241210	1.63	N	189980	100	40 억	29730	N	N	N	N
36	20250224	140933	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1766	1	2	0.06	160840627	91144	77.72	1787	1788	1750	2290	1236	1765	1764.67	0.07	-2980	1788	1776	1762	1750	1736	1782	1756	40	525	100	1120	1	1	40137827	709	8.29	0.68	12	0.23	213.00	2586.00	3055	20240619	-42.19	1385	20241210	27.51	1974	-10.54	20250108	1600	10.38	20250102	3055	-42.19	20240619	1385	27.51	20241210	1.63	N	189980	100	40 억	29730	N	N	N	N
37	20250224	130935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1761	-4	5	-0.23	147487110	83568	71.26	1787	1788	1750	2290	1236	1765	1764.87	0.07	-2755	1788	1776	1762	1750	1736	1782	1756	40	525	100	1120	1	1	40137827	707	8.27	0.68	12	0.21	213.00	2586.00	3055	20240619	-42.36	1385	20241210	27.15	1974	-10.79	20250108	1600	10.06	20250102	3055	-42.36	20240619	1385	27.15	20241210	1.63	N	189980	100	40 억	29730	N	N	N	N
38	20250224	120932	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1760	-5	5	-0.28	121686894	68850	58.71	1787	1788	1750	2290	1236	1765	1767.55	0.07	-2748	1788	1776	1762	1750	1736	1782	1756	40	525	100	1120	1	1	40137827	706	8.26	0.68	12	0.17	213.00	2586.00	3055	20240619	-42.39	1385	20241210	27.08	1974	-10.84	20250108	1600	10.00	20250102	3055	-42.39	20240619	1385	27.08	20241210	1.63	N	189980	100	40 억	29730	N	N	N	N
39	20250224	110930	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1766	1	2	0.06	119366626	67532	57.59	1787	1788	1750	2290	1236	1765	1767.70	0.07	-2748	1788	1776	1762	1750	1736	1782	1756	40	525	100	1120	1	1	40137827	709	8.29	0.68	12	0.17	213.00	2586.00	3055	20240619	-42.19	1385	20241210	27.51	1974	-10.54	20250108	1600	10.38	20250102	3055	-42.19	20240619	1385	27.51	20241210	1.63	N	189980	100	40 억	29730	N	N	N	N
40	20250224	100930	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1765	0	3	0.00	93789916	52983	45.18	1787	1788	1752	2290	1236	1765	1770.56	0.07	-2651	1788	1776	1762	1750	1736	1782	1756	40	525	100	1120	1	1	40137827	708	8.29	0.68	12	0.13	213.00	2586.00	3055	20240619	-42.23	1385	20241210	27.44	1974	-10.59	20250108	1600	10.31	20250102	3055	-42.23	20240619	1385	27.44	20241210	1.63	N	189980	100	40 억	29730	N	N	N	N
41	20250224	090937	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1758	-7	5	-0.40	77769242	43884	37.42	1787	1788	1758	2290	1236	1765	1772.79	0.07	-4293	1788	1776	1762	1750	1736	1782	1756	40	525	100	1120	1	1	40137827	706	8.25	0.68	12	0.11	213.00	2586.00	3055	20240619	-42.45	1385	20241210	26.93	1974	-10.94	20250108	1600	9.88	20250102	3055	-42.45	20240619	1385	26.93	20241210	1.63	N	189980	100	40 억	29730	N	N	N	N
42	20250221	160928	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1765	4	2	0.23	84710730	48128	169.75	1761	1774	1748	2285	1233	1761	1760.11	0.07	841	1774	1767	1756	1749	1738	1762	1744	40	524	100	1120	1	1	40137827	708	8.29	0.68	12	0.12	213.00	2586.00	3055	20240619	-42.23	1385	20241210	27.44	1974	-10.59	20250108	1600	10.31	20250102	3055	-42.23	20240619	1385	27.44	20241210	1.62	N	189980	100	40 억	28889	N	N	N	N
43	20250221	150932	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1762	1	2	0.06	62547341	35560	125.42	1761	1774	1748	2285	1233	1761	1758.92	0.07	1083	1774	1767	1756	1749	1738	1762	1744	40	524	100	1120	1	1	40137827	707	8.27	0.68	12	0.09	213.00	2586.00	3055	20240619	-42.32	1385	20241210	27.22	1974	-10.74	20250108	1600	10.12	20250102	3055	-42.32	20240619	1385	27.22	20241210	1.62	N	189980	100	40 억	28889	N	N	N	N
44	20250221	140931	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1763	2	2	0.11	58149291	33066	116.63	1761	1774	1748	2285	1233	1761	1758.58	0.07	848	1774	1767	1756	1749	1738	1762	1744	40	524	100	1120	1	1	40137827	708	8.28	0.68	12	0.08	213.00	2586.00	3055	20240619	-42.29	1385	20241210	27.29	1974	-10.69	20250108	1600	10.19	20250102	3055	-42.29	20240619	1385	27.29	20241210	1.62	N	189980	100	40 억	28889	N	N	N	N
45	20250221	130930	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1762	1	2	0.06	50900825	28951	102.11	1761	1774	1748	2285	1233	1761	1758.17	0.07	849	1774	1767	1756	1749	1738	1762	1744	40	524	100	1120	1	1	40137827	707	8.27	0.68	12	0.07	213.00	2586.00	3055	20240619	-42.32	1385	20241210	27.22	1974	-10.74	20250108	1600	10.12	20250102	3055	-42.32	20240619	1385	27.22	20241210	1.62	N	189980	100	40 억	28889	N	N	N	N
46	20250221	120931	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1762	1	2	0.06	43599477	24808	87.50	1761	1774	1748	2285	1233	1761	1757.48	0.07	1558	1774	1767	1756	1749	1738	1762	1744	40	524	100	1120	1	1	40137827	707	8.27	0.68	12	0.06	213.00	2586.00	3055	20240619	-42.32	1385	20241210	27.22	1974	-10.74	20250108	1600	10.12	20250102	3055	-42.32	20240619	1385	27.22	20241210	1.62	N	189980	100	40 억	28889	N	N	N	N
47	20250221	110927	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1765	4	2	0.23	36829336	20963	73.94	1761	1774	1748	2285	1233	1761	1756.87	0.07	1837	1774	1767	1756	1749	1738	1762	1744	40	524	100	1120	1	1	40137827	708	8.29	0.68	12	0.05	213.00	2586.00	3055	20240619	-42.23	1385	20241210	27.44	1974	-10.59	20250108	1600	10.31	20250102	3055	-42.23	20240619	1385	27.44	20241210	1.62	N	189980	100	40 억	28889	N	N	N	N
48	20250221	100929	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1762	1	2	0.06	24347068	13884	48.97	1761	1763	1748	2285	1233	1761	1753.61	0.07	1183	1774	1767	1756	1749	1738	1762	1744	40	524	100	1120	1	1	40137827	707	8.27	0.68	12	0.03	213.00	2586.00	3055	20240619	-42.32	1385	20241210	27.22	1974	-10.74	20250108	1600	10.12	20250102	3055	-42.32	20240619	1385	27.22	20241210	1.62	N	189980	100	40 억	28889	N	N	N	N
49	20250221	090931	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1761	0	3	0.00	4292332	2444	8.62	1761	1761	1754	2285	1233	1761	1756.27	0.07	-337	1774	1767	1756	1749	1738	1762	1744	40	524	100	1120	1	1	40137827	707	8.27	0.68	12	0.01	213.00	2586.00	3055	20240619	-42.36	1385	20241210	27.15	1974	-10.79	20250108	1600	10.06	20250102	3055	-42.36	20240619	1385	27.15	20241210	1.62	N	189980	100	40 억	28889	N	N	N	N
50	20250220	160924	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1761	1	2	0.06	49715471	28347	44.52	1763	1763	1745	2285	1232	1760	1753.81	0.08	-1250	1785	1772	1756	1743	1727	1764	1735	40	525	100	1120	1	1	40137827	707	8.27	0.68	12	0.07	213.00	2586.00	3055	20240619	-42.36	1385	20241210	27.15	1974	-10.79	20250108	1600	10.06	20250102	3055	-42.36	20240619	1385	27.15	20241210	1.62	N	189980	100	40 억	30139	N	N	N	N
51	20250220	150927	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1753	-7	5	-0.40	47049162	26830	42.14	1763	1763	1745	2285	1232	1760	1753.60	0.08	-1367	1785	1772	1756	1743	1727	1764	1735	40	525	100	1120	1	1	40137827	704	8.23	0.68	12	0.07	213.00	2586.00	3055	20240619	-42.62	1385	20241210	26.57	1974	-11.20	20250108	1600	9.56	20250102	3055	-42.62	20240619	1385	26.57	20241210	1.62	N	189980	100	40 억	30139	N	N	N	N
52	20250220	140927	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1759	-1	5	-0.06	31132605	17736	27.86	1763	1763	1748	2285	1232	1760	1755.33	0.08	-1494	1785	1772	1756	1743	1727	1764	1735	40	525	100	1120	1	1	40137827	706	8.26	0.68	12	0.04	213.00	2586.00	3055	20240619	-42.42	1385	20241210	27.00	1974	-10.89	20250108	1600	9.94	20250102	3055	-42.42	20240619	1385	27.00	20241210	1.62	N	189980	100	40 억	30139	N	N	N	N
53	20250220	130924	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1761	1	2	0.06	25367120	14454	22.70	1763	1763	1748	2285	1232	1760	1755.02	0.08	-1496	1785	1772	1756	1743	1727	1764	1735	40	525	100	1120	1	1	40137827	707	8.27	0.68	12	0.04	213.00	2586.00	3055	20240619	-42.36	1385	20241210	27.15	1974	-10.79	20250108	1600	10.06	20250102	3055	-42.36	20240619	1385	27.15	20241210	1.62	N	189980	100	40 억	30139	N	N	N	N
54	20250220	120926	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1759	-1	5	-0.06	21826114	12441	19.54	1763	1763	1748	2285	1232	1760	1754.37	0.08	-1492	1785	1772	1756	1743	1727	1764	1735	40	525	100	1120	1	1	40137827	706	8.26	0.68	12	0.03	213.00	2586.00	3055	20240619	-42.42	1385	20241210	27.00	1974	-10.89	20250108	1600	9.94	20250102	3055	-42.42	20240619	1385	27.00	20241210	1.62	N	189980	100	40 억	30139	N	N	N	N
55	20250220	110925	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1753	-7	5	-0.40	14709240	8377	13.16	1763	1763	1752	2285	1232	1760	1755.91	0.08	-1493	1785	1772	1756	1743	1727	1764	1735	40	525	100	1120	1	1	40137827	704	8.23	0.68	12	0.02	213.00	2586.00	3055	20240619	-42.62	1385	20241210	26.57	1974	-11.20	20250108	1600	9.56	20250102	3055	-42.62	20240619	1385	26.57	20241210	1.62	N	189980	100	40 억	30139	N	N	N	N
56	20250220	100925	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1757	-3	5	-0.17	11638262	6625	10.41	1763	1763	1752	2285	1232	1760	1756.72	0.08	-1374	1785	1772	1756	1743	1727	1764	1735	40	525	100	1120	1	1	40137827	705	8.25	0.68	12	0.02	213.00	2586.00	3055	20240619	-42.49	1385	20241210	26.86	1974	-10.99	20250108	1600	9.81	20250102	3055	-42.49	20240619	1385	26.86	20241210	1.62	N	189980	100	40 억	30139	N	N	N	N
57	20250220	090928	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1757	-3	5	-0.17	7291485	4149	6.52	1763	1763	1757	2285	1232	1760	1757.41	0.08	-33	1785	1772	1756	1743	1727	1764	1735	40	525	100	1120	1	1	40137827	705	8.25	0.68	12	0.01	213.00	2586.00	3055	20240619	-42.49	1385	20241210	26.86	1974	-10.99	20250108	1600	9.81	20250102	3055	-42.49	20240619	1385	26.86	20241210	1.62	N	189980	100	40 억	30139	N	N	N	N
58	20250219	160921	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1760	0	3	0.00	111524426	63670	277.39	1762	1769	1740	2285	1232	1760	1751.60	0.07	799	1772	1766	1760	1754	1748	1766	1754	40	525	100	1120	1	1	40137827	706	8.26	0.68	12	0.16	213.00	2586.00	3055	20240619	-42.39	1385	20241210	27.08	1974	-10.84	20250108	1600	10.00	20250102	3055	-42.39	20240619	1385	27.08	20241210	1.63	N	189980	100	40 억	29340	N	N	N	N
59	20250219	150924	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1764	4	2	0.23	110705980	63205	275.37	1762	1769	1740	2285	1232	1760	1751.54	0.07	841	1772	1766	1760	1754	1748	1766	1754	40	525	100	1120	1	1	40137827	708	8.28	0.68	12	0.16	213.00	2586.00	3055	20240619	-42.26	1385	20241210	27.36	1974	-10.64	20250108	1600	10.25	20250102	3055	-42.26	20240619	1385	27.36	20241210	1.63	N	189980	100	40 억	29340	N	N	N	N
60	20250219	140921	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1755	-5	5	-0.28	98429155	56210	244.89	1762	1769	1740	2285	1232	1760	1751.10	0.07	1445	1772	1766	1760	1754	1748	1766	1754	40	525	100	1120	1	1	40137827	704	8.24	0.68	12	0.14	213.00	2586.00	3055	20240619	-42.55	1385	20241210	26.71	1974	-11.09	20250108	1600	9.69	20250102	3055	-42.55	20240619	1385	26.71	20241210	1.63	N	189980	100	40 억	29340	N	N	N	N
61	20250219	130922	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1755	-5	5	-0.28	96254891	54970	239.49	1762	1769	1740	2285	1232	1760	1751.04	0.07	1449	1772	1766	1760	1754	1748	1766	1754	40	525	100	1120	1	1	40137827	704	8.24	0.68	12	0.14	213.00	2586.00	3055	20240619	-42.55	1385	20241210	26.71	1974	-11.09	20250108	1600	9.69	20250102	3055	-42.55	20240619	1385	26.71	20241210	1.63	N	189980	100	40 억	29340	N	N	N	N
62	20250219	120920	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1754	-6	5	-0.34	91501772	52257	227.67	1762	1769	1740	2285	1232	1760	1751.00	0.07	1256	1772	1766	1760	1754	1748	1766	1754	40	525	100	1120	1	1	40137827	704	8.23	0.68	12	0.13	213.00	2586.00	3055	20240619	-42.59	1385	20241210	26.64	1974	-11.14	20250108	1600	9.62	20250102	3055	-42.59	20240619	1385	26.64	20241210	1.63	N	189980	100	40 억	29340	N	N	N	N
63	20250219	110922	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1749	-11	5	-0.62	84341234	48174	209.88	1762	1769	1740	2285	1232	1760	1750.76	0.07	1046	1772	1766	1760	1754	1748	1766	1754	40	525	100	1120	1	1	40137827	702	8.21	0.68	12	0.12	213.00	2586.00	3055	20240619	-42.75	1385	20241210	26.28	1974	-11.40	20250108	1600	9.31	20250102	3055	-42.75	20240619	1385	26.28	20241210	1.63	N	189980	100	40 억	29340	N	N	N	N
64	20250219	100923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1750	-10	5	-0.57	46688536	26665	116.17	1762	1769	1740	2285	1232	1760	1750.93	0.07	1037	1772	1766	1760	1754	1748	1766	1754	40	525	100	1120	1	1	40137827	702	8.22	0.68	12	0.07	213.00	2586.00	3055	20240619	-42.72	1385	20241210	26.35	1974	-11.35	20250108	1600	9.38	20250102	3055	-42.72	20240619	1385	26.35	20241210	1.63	N	189980	100	40 억	29340	N	N	N	N
65	20250219	090923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1755	-5	5	-0.28	19020136	10856	47.30	1762	1769	1740	2285	1232	1760	1752.04	0.07	714	1772	1766	1760	1754	1748	1766	1754	40	525	100	1120	1	1	40137827	704	8.24	0.68	12	0.03	213.00	2586.00	3055	20240619	-42.55	1385	20241210	26.71	1974	-11.09	20250108	1600	9.69	20250102	3055	-42.55	20240619	1385	26.71	20241210	1.63	N	189980	100	40 억	29340	N	N	N	N
66	20250218	160919	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1760	-5	5	-0.28	35742493	20310	52.17	1760	1766	1754	2290	1236	1765	1759.85	0.08	-1822	1776	1770	1759	1753	1742	1773	1756	40	525	100	1120	1	1	40137827	706	8.26	0.68	12	0.05	213.00	2586.00	3055	20240619	-42.39	1385	20241210	27.08	1974	-10.84	20250108	1600	10.00	20250102	3055	-42.39	20240619	1385	27.08	20241210	1.61	N	189980	100	40 억	31162	N	N	N	N
67	20250218	150921	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1759	-6	5	-0.34	27000900	15343	39.41	1760	1766	1754	2290	1236	1765	1759.82	0.08	-1695	1776	1770	1759	1753	1742	1773	1756	40	525	100	1120	1	1	40137827	706	8.26	0.68	12	0.04	213.00	2586.00	3055	20240619	-42.42	1385	20241210	27.00	1974	-10.89	20250108	1600	9.94	20250102	3055	-42.42	20240619	1385	27.00	20241210	1.61	N	189980	100	40 억	31162	N	N	N	N
68	20250218	140921	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1759	-6	5	-0.34	22188323	12604	32.37	1760	1766	1758	2290	1236	1765	1760.42	0.08	-1695	1776	1770	1759	1753	1742	1773	1756	40	525	100	1120	1	1	40137827	706	8.26	0.68	12	0.03	213.00	2586.00	3055	20240619	-42.42	1385	20241210	27.00	1974	-10.89	20250108	1600	9.94	20250102	3055	-42.42	20240619	1385	27.00	20241210	1.61	N	189980	100	40 억	31162	N	N	N	N
69	20250218	130918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1762	-3	5	-0.17	16040729	9111	23.40	1760	1766	1758	2290	1236	1765	1760.59	0.08	-1683	1776	1770	1759	1753	1742	1773	1756	40	525	100	1120	1	1	40137827	707	8.27	0.68	12	0.02	213.00	2586.00	3055	20240619	-42.32	1385	20241210	27.22	1974	-10.74	20250108	1600	10.12	20250102	3055	-42.32	20240619	1385	27.22	20241210	1.61	N	189980	100	40 억	31162	N	N	N	N
70	20250218	120921	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1761	-4	5	-0.23	11998412	6816	17.51	1760	1766	1758	2290	1236	1765	1760.33	0.08	-1357	1776	1770	1759	1753	1742	1773	1756	40	525	100	1120	1	1	40137827	707	8.27	0.68	12	0.02	213.00	2586.00	3055	20240619	-42.36	1385	20241210	27.15	1974	-10.79	20250108	1600	10.06	20250102	3055	-42.36	20240619	1385	27.15	20241210	1.61	N	189980	100	40 억	31162	N	N	N	N
71	20250218	110918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1762	-3	5	-0.17	11399768	6476	16.63	1760	1766	1758	2290	1236	1765	1760.31	0.08	-1332	1776	1770	1759	1753	1742	1773	1756	40	525	100	1120	1	1	40137827	707	8.27	0.68	12	0.02	213.00	2586.00	3055	20240619	-42.32	1385	20241210	27.22	1974	-10.74	20250108	1600	10.12	20250102	3055	-42.32	20240619	1385	27.22	20241210	1.61	N	189980	100	40 억	31162	N	N	N	N
72	20250218	100918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1763	-2	5	-0.11	8968135	5094	13.08	1760	1766	1758	2290	1236	1765	1760.53	0.08	-1373	1776	1770	1759	1753	1742	1773	1756	40	525	100	1120	1	1	40137827	708	8.28	0.68	12	0.01	213.00	2586.00	3055	20240619	-42.29	1385	20241210	27.29	1974	-10.69	20250108	1600	10.19	20250102	3055	-42.29	20240619	1385	27.29	20241210	1.61	N	189980	100	40 억	31162	N	N	N	N
73	20250218	090922	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1764	-1	5	-0.06	6333353	3598	9.24	1760	1765	1758	2290	1236	1765	1760.24	0.08	-1036	1776	1770	1759	1753	1742	1773	1756	40	525	100	1120	1	1	40137827	708	8.28	0.68	12	0.01	213.00	2586.00	3055	20240619	-42.26	1385	20241210	27.36	1974	-10.64	20250108	1600	10.25	20250102	3055	-42.26	20240619	1385	27.36	20241210	1.61	N	189980	100	40 억	31162	N	N	N	N
74	20250217	160918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1765	5	2	0.28	50345135	28642	24.23	1760	1765	1748	2285	1232	1760	1757.74	0.08	-630	1815	1787	1757	1729	1699	1801	1743	40	525	100	1120	1	1	40137827	708	8.29	0.68	12	0.07	213.00	2586.00	3055	20240619	-42.23	1385	20241210	27.44	1974	-10.59	20250108	1600	10.31	20250102	3055	-42.23	20240619	1385	27.44	20241210	1.59	N	189980	100	40 억	31569	N	N	N	N
75	20250217	150917	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1763	3	2	0.17	31098541	17732	15.00	1760	1763	1748	2285	1232	1760	1753.81	0.08	-630	1815	1787	1757	1729	1699	1801	1743	40	525	100	1120	1	1	40137827	708	8.28	0.68	12	0.04	213.00	2586.00	3055	20240619	-42.29	1385	20241210	27.29	1974	-10.69	20250108	1600	10.19	20250102	3055	-42.29	20240619	1385	27.29	20241210	1.59	N	189980	100	40 억	31569	N	N	N	N
76	20250217	140915	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1758	-2	5	-0.11	25496119	14549	12.31	1760	1760	1748	2285	1232	1760	1752.43	0.08	-630	1815	1787	1757	1729	1699	1801	1743	40	525	100	1120	1	1	40137827	706	8.25	0.68	12	0.04	213.00	2586.00	3055	20240619	-42.45	1385	20241210	26.93	1974	-10.94	20250108	1600	9.88	20250102	3055	-42.45	20240619	1385	26.93	20241210	1.59	N	189980	100	40 억	31569	N	N	N	N
77	20250217	130919	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1756	-4	5	-0.23	24380214	13913	11.77	1760	1760	1748	2285	1232	1760	1752.33	0.08	-630	1815	1787	1757	1729	1699	1801	1743	40	525	100	1120	1	1	40137827	705	8.24	0.68	12	0.03	213.00	2586.00	3055	20240619	-42.52	1385	20241210	26.79	1974	-11.04	20250108	1600	9.75	20250102	3055	-42.52	20240619	1385	26.79	20241210	1.59	N	189980	100	40 억	31569	N	N	N	N
78	20250217	120919	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1756	-4	5	-0.23	22960779	13103	11.08	1760	1760	1748	2285	1232	1760	1752.33	0.08	-630	1815	1787	1757	1729	1699	1801	1743	40	525	100	1120	1	1	40137827	705	8.24	0.68	12	0.03	213.00	2586.00	3055	20240619	-42.52	1385	20241210	26.79	1974	-11.04	20250108	1600	9.75	20250102	3055	-42.52	20240619	1385	26.79	20241210	1.59	N	189980	100	40 억	31569	N	N	N	N
79	20250217	110918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1758	-2	5	-0.11	20517057	11709	9.91	1760	1760	1748	2285	1232	1760	1752.25	0.08	-630	1815	1787	1757	1729	1699	1801	1743	40	525	100	1120	1	1	40137827	706	8.25	0.68	12	0.03	213.00	2586.00	3055	20240619	-42.45	1385	20241210	26.93	1974	-10.94	20250108	1600	9.88	20250102	3055	-42.45	20240619	1385	26.93	20241210	1.59	N	189980	100	40 억	31569	N	N	N	N
80	20250217	100915	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1750	-10	5	-0.57	6023088	3434	2.91	1760	1760	1748	2285	1232	1760	1753.96	0.08	-556	1815	1787	1757	1729	1699	1801	1743	40	525	100	1120	1	1	40137827	702	8.22	0.68	12	0.01	213.00	2586.00	3055	20240619	-42.72	1385	20241210	26.35	1974	-11.35	20250108	1600	9.38	20250102	3055	-42.72	20240619	1385	26.35	20241210	1.59	N	189980	100	40 억	31569	N	N	N	N
81	20250217	090918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1760	0	3	0.00	651177	370	0.31	1760	1760	1756	2285	1232	1760	1759.94	0.08	-238	1815	1787	1757	1729	1699	1801	1743	40	525	100	1120	1	1	40137827	706	8.26	0.68	12	0.00	213.00	2586.00	3055	20240619	-42.39	1385	20241210	27.08	1974	-10.84	20250108	1600	10.00	20250102	3055	-42.39	20240619	1385	27.08	20241210	1.59	N	189980	100	40 억	31569	N	N	N	N
82	20250214	160911	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1760	5	2	0.28	203369728	116672	356.47	1748	1785	1727	2280	1229	1755	1743.09	0.07	2023	1773	1763	1754	1744	1735	1759	1740	40	525	100	1120	1	1	40137827	706	8.26	0.68	12	0.29	213.00	2586.00	3055	20240619	-42.39	1385	20241210	27.08	1974	-10.84	20250108	1600	10.00	20250102	3055	-42.39	20240619	1385	27.08	20241210	1.59	N	189980	100	40 억	29770	N	N	N	N
83	20250214	150911	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1755	0	3	0.00	193567731	111095	339.43	1748	1785	1727	2280	1229	1755	1742.36	0.07	2761	1773	1763	1754	1744	1735	1759	1740	40	525	100	1120	1	1	40137827	704	8.24	0.68	12	0.28	213.00	2586.00	3055	20240619	-42.55	1385	20241210	26.71	1974	-11.09	20250108	1600	9.69	20250102	3055	-42.55	20240619	1385	26.71	20241210	1.59	N	189980	100	40 억	29770	N	N	N	N
84	20250214	140912	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1745	-10	5	-0.57	189821827	108955	332.89	1748	1785	1727	2280	1229	1755	1742.20	0.07	3459	1773	1763	1754	1744	1735	1759	1740	40	525	100	1120	1	1	40137827	700	8.19	0.67	12	0.27	213.00	2586.00	3055	20240619	-42.88	1385	20241210	25.99	1974	-11.60	20250108	1600	9.06	20250102	3055	-42.88	20240619	1385	25.99	20241210	1.59	N	189980	100	40 억	29770	N	N	N	N
85	20250214	130915	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1762	7	2	0.40	178357396	102415	312.91	1748	1785	1727	2280	1229	1755	1741.52	0.07	2767	1773	1763	1754	1744	1735	1759	1740	40	525	100	1120	1	1	40137827	707	8.27	0.68	12	0.26	213.00	2586.00	3055	20240619	-42.32	1385	20241210	27.22	1974	-10.74	20250108	1600	10.12	20250102	3055	-42.32	20240619	1385	27.22	20241210	1.59	N	189980	100	40 억	29770	N	N	N	N
86	20250214	120911	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1756	1	2	0.06	174380419	100149	305.99	1748	1785	1727	2280	1229	1755	1741.21	0.07	2921	1773	1763	1754	1744	1735	1759	1740	40	525	100	1120	1	1	40137827	705	8.24	0.68	12	0.25	213.00	2586.00	3055	20240619	-42.52	1385	20241210	26.79	1974	-11.04	20250108	1600	9.75	20250102	3055	-42.52	20240619	1385	26.79	20241210	1.59	N	189980	100	40 억	29770	N	N	N	N
87	20250214	110908	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1739	-16	5	-0.91	110957832	63885	195.19	1748	1748	1727	2280	1229	1755	1736.84	0.07	1156	1773	1763	1754	1744	1735	1759	1740	40	525	100	1120	1	1	40137827	698	8.16	0.67	12	0.16	213.00	2586.00	3055	20240619	-43.08	1385	20241210	25.56	1974	-11.90	20250108	1600	8.69	20250102	3055	-43.08	20240619	1385	25.56	20241210	1.59	N	189980	100	40 억	29770	N	N	N	N
88	20250214	100909	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1739	-16	5	-0.91	106490031	61312	187.33	1748	1748	1727	2280	1229	1755	1736.85	0.07	1203	1773	1763	1754	1744	1735	1759	1740	40	525	100	1120	1	1	40137827	698	8.16	0.67	12	0.15	213.00	2586.00	3055	20240619	-43.08	1385	20241210	25.56	1974	-11.90	20250108	1600	8.69	20250102	3055	-43.08	20240619	1385	25.56	20241210	1.59	N	189980	100	40 억	29770	N	N	N	N
89	20250214	090914	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1748	-7	5	-0.40	12007432	6873	21.00	1748	1748	1744	2280	1229	1755	1747.04	0.07	-373	1773	1763	1754	1744	1735	1759	1740	40	525	100	1120	1	1	40137827	702	8.21	0.68	12	0.02	213.00	2586.00	3055	20240619	-42.78	1385	20241210	26.21	1974	-11.45	20250108	1600	9.25	20250102	3055	-42.78	20240619	1385	26.21	20241210	1.59	N	189980	100	40 억	29770	N	N	N	N
90	20250213	160904	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1755	-10	5	-0.57	57224273	32618	129.63	1764	1764	1745	2290	1236	1765	1754.38	0.08	-342	1776	1770	1762	1756	1748	1766	1752	40	525	100	1120	1	1	40137827	704	8.24	0.68	12	0.08	213.00	2586.00	3055	20240619	-42.55	1385	20241210	26.71	1974	-11.09	20250108	1600	9.69	20250102	3055	-42.55	20240619	1385	26.71	20241210	1.58	N	189980	100	40 억	30112	N	N	N	N
91	20250213	150905	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1757	-8	5	-0.45	52515494	29935	118.96	1764	1764	1745	2290	1236	1765	1754.32	0.08	551	1776	1770	1762	1756	1748	1766	1752	40	525	100	1120	1	1	40137827	705	8.25	0.68	12	0.07	213.00	2586.00	3055	20240619	-42.49	1385	20241210	26.86	1974	-10.99	20250108	1600	9.81	20250102	3055	-42.49	20240619	1385	26.86	20241210	1.58	N	189980	100	40 억	30112	N	N	N	N
92	20250213	140903	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1756	-9	5	-0.51	51107191	29131	115.77	1764	1764	1745	2290	1236	1765	1754.39	0.08	574	1776	1770	1762	1756	1748	1766	1752	40	525	100	1120	1	1	40137827	705	8.24	0.68	12	0.07	213.00	2586.00	3055	20240619	-42.52	1385	20241210	26.79	1974	-11.04	20250108	1600	9.75	20250102	3055	-42.52	20240619	1385	26.79	20241210	1.58	N	189980	100	40 억	30112	N	N	N	N
93	20250213	130903	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1760	-5	5	-0.28	38855230	22122	87.91	1764	1764	1748	2290	1236	1765	1756.41	0.08	-308	1776	1770	1762	1756	1748	1766	1752	40	525	100	1120	1	1	40137827	706	8.26	0.68	12	0.06	213.00	2586.00	3055	20240619	-42.39	1385	20241210	27.08	1974	-10.84	20250108	1600	10.00	20250102	3055	-42.39	20240619	1385	27.08	20241210	1.58	N	189980	100	40 억	30112	N	N	N	N
94	20250213	120902	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1761	-4	5	-0.23	34991164	19920	79.16	1764	1764	1748	2290	1236	1765	1756.58	0.08	-236	1776	1770	1762	1756	1748	1766	1752	40	525	100	1120	1	1	40137827	707	8.27	0.68	12	0.05	213.00	2586.00	3055	20240619	-42.36	1385	20241210	27.15	1974	-10.79	20250108	1600	10.06	20250102	3055	-42.36	20240619	1385	27.15	20241210	1.58	N	189980	100	40 억	30112	N	N	N	N
95	20250213	110902	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1762	-3	5	-0.17	27787829	15823	62.88	1764	1764	1748	2290	1236	1765	1756.17	0.08	-573	1776	1770	1762	1756	1748	1766	1752	40	525	100	1120	1	1	40137827	707	8.27	0.68	12	0.04	213.00	2586.00	3055	20240619	-42.32	1385	20241210	27.22	1974	-10.74	20250108	1600	10.12	20250102	3055	-42.32	20240619	1385	27.22	20241210	1.58	N	189980	100	40 억	30112	N	N	N	N
96	20250213	100902	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1761	-4	5	-0.23	23990565	13664	54.30	1764	1764	1748	2290	1236	1765	1755.75	0.08	-776	1776	1770	1762	1756	1748	1766	1752	40	525	100	1120	1	1	40137827	707	8.27	0.68	12	0.03	213.00	2586.00	3055	20240619	-42.36	1385	20241210	27.15	1974	-10.79	20250108	1600	10.06	20250102	3055	-42.36	20240619	1385	27.15	20241210	1.58	N	189980	100	40 억	30112	N	N	N	N
97	20250213	090859	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1751	-14	5	-0.79	6733870	3829	15.22	1764	1764	1751	2290	1236	1765	1758.65	0.08	-225	1776	1770	1762	1756	1748	1766	1752	40	525	100	1120	1	1	40137827	703	8.22	0.68	12	0.01	213.00	2586.00	3055	20240619	-42.68	1385	20241210	26.43	1974	-11.30	20250108	1600	9.44	20250102	3055	-42.68	20240619	1385	26.43	20241210	1.58	N	189980	100	40 억	30112	N	N	N	N
98	20250212	160856	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1765	-4	5	-0.23	44284598	25131	76.99	1768	1768	1754	2295	1239	1769	1762.15	0.08	-2011	1788	1778	1766	1756	1744	1783	1761	40	526	100	1130	1	1	40137827	708	8.29	0.68	12	0.06	213.00	2586.00	3055	20240619	-42.23	1385	20241210	27.44	1974	-10.59	20250108	1600	10.31	20250102	3055	-42.23	20240619	1385	27.44	20241210	1.56	N	189980	100	40 억	32179	N	N	N	N
99	20250212	150854	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1760	-9	5	-0.51	40117221	22766	69.75	1768	1768	1754	2295	1239	1769	1762.16	0.08	-1774	1788	1778	1766	1756	1744	1783	1761	40	526	100	1130	1	1	40137827	706	8.26	0.68	12	0.06	213.00	2586.00	3055	20240619	-42.39	1385	20241210	27.08	1974	-10.84	20250108	1600	10.00	20250102	3055	-42.39	20240619	1385	27.08	20241210	1.56	N	189980	100	40 억	32179	N	N	N	N
100	20250212	140857	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1766	-3	5	-0.17	31044639	17618	53.98	1768	1768	1754	2295	1239	1769	1762.10	0.08	-2117	1788	1778	1766	1756	1744	1783	1761	40	526	100	1130	1	1	40137827	709	8.29	0.68	12	0.04	213.00	2586.00	3055	20240619	-42.19	1385	20241210	27.51	1974	-10.54	20250108	1600	10.38	20250102	3055	-42.19	20240619	1385	27.51	20241210	1.56	N	189980	100	40 억	32179	N	N	N	N
101	20250212	130859	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1764	-5	5	-0.28	27780995	15767	48.31	1768	1768	1754	2295	1239	1769	1761.97	0.08	-2117	1788	1778	1766	1756	1744	1783	1761	40	526	100	1130	1	1	40137827	708	8.28	0.68	12	0.04	213.00	2586.00	3055	20240619	-42.26	1385	20241210	27.36	1974	-10.64	20250108	1600	10.25	20250102	3055	-42.26	20240619	1385	27.36	20241210	1.56	N	189980	100	40 억	32179	N	N	N	N
102	20250212	120854	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1760	-9	5	-0.51	23863257	13538	41.48	1768	1768	1756	2295	1239	1769	1762.69	0.08	-2262	1788	1778	1766	1756	1744	1783	1761	40	526	100	1130	1	1	40137827	706	8.26	0.68	12	0.03	213.00	2586.00	3055	20240619	-42.39	1385	20241210	27.08	1974	-10.84	20250108	1600	10.00	20250102	3055	-42.39	20240619	1385	27.08	20241210	1.56	N	189980	100	40 억	32179	N	N	N	N
103	20250212	110854	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1766	-3	5	-0.17	18751596	10636	32.59	1768	1768	1756	2295	1239	1769	1763.03	0.08	-2440	1788	1778	1766	1756	1744	1783	1761	40	526	100	1130	1	1	40137827	709	8.29	0.68	12	0.03	213.00	2586.00	3055	20240619	-42.19	1385	20241210	27.51	1974	-10.54	20250108	1600	10.38	20250102	3055	-42.19	20240619	1385	27.51	20241210	1.56	N	189980	100	40 억	32179	N	N	N	N
104	20250212	100848	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1765	-4	5	-0.23	16584373	9408	28.82	1768	1768	1756	2295	1239	1769	1762.79	0.08	-2446	1788	1778	1766	1756	1744	1783	1761	40	526	100	1130	1	1	40137827	708	8.29	0.68	12	0.02	213.00	2586.00	3055	20240619	-42.23	1385	20241210	27.44	1974	-10.59	20250108	1600	10.31	20250102	3055	-42.23	20240619	1385	27.44	20241210	1.56	N	189980	100	40 억	32179	N	N	N	N
105	20250212	090836	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1764	-5	5	-0.28	210383	119	0.36	1768	1768	1764	2295	1239	1769	1767.92	0.08	56	1788	1778	1766	1756	1744	1783	1761	40	526	100	1130	1	1	40137827	708	8.28	0.68	12	0.00	213.00	2586.00	3055	20240619	-42.26	1385	20241210	27.36	1974	-10.64	20250108	1600	10.25	20250102	3055	-42.26	20240619	1385	27.36	20241210	1.56	N	189980	100	40 억	32179	N	N	N	N
106	20250211	160859	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1769	4	2	0.23	57696681	32636	74.40	1754	1776	1754	2290	1236	1765	1767.88	0.08	-1671	1785	1775	1760	1750	1735	1780	1755	40	525	100	1120	1	1	40137827	710	8.31	0.68	12	0.08	213.00	2586.00	3055	20240619	-42.09	1385	20241210	27.73	1974	-10.39	20250108	1600	10.56	20250102	3055	-42.09	20240619	1385	27.73	20241210	1.56	N	189980	100	40 억	33776	N	N	N	N
107	20250211	150858	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1767	2	2	0.11	56754423	32103	73.18	1754	1776	1754	2290	1236	1765	1767.89	0.08	-1557	1785	1775	1760	1750	1735	1780	1755	40	525	100	1120	1	1	40137827	709	8.30	0.68	12	0.08	213.00	2586.00	3055	20240619	-42.16	1385	20241210	27.58	1974	-10.49	20250108	1600	10.44	20250102	3055	-42.16	20240619	1385	27.58	20241210	1.56	N	189980	100	40 억	33776	N	N	N	N
108	20250211	140858	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1770	5	2	0.28	50900875	28782	65.61	1754	1776	1754	2290	1236	1765	1768.50	0.08	-1557	1785	1775	1760	1750	1735	1780	1755	40	525	100	1120	1	1	40137827	710	8.31	0.68	12	0.07	213.00	2586.00	3055	20240619	-42.06	1385	20241210	27.80	1974	-10.33	20250108	1600	10.62	20250102	3055	-42.06	20240619	1385	27.80	20241210	1.56	N	189980	100	40 억	33776	N	N	N	N
109	20250211	130858	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1768	3	2	0.17	48251479	27284	62.20	1754	1776	1754	2290	1236	1765	1768.49	0.08	-1557	1785	1775	1760	1750	1735	1780	1755	40	525	100	1120	1	1	40137827	710	8.30	0.68	12	0.07	213.00	2586.00	3055	20240619	-42.13	1385	20241210	27.65	1974	-10.44	20250108	1600	10.50	20250102	3055	-42.13	20240619	1385	27.65	20241210	1.56	N	189980	100	40 억	33776	N	N	N	N
110	20250211	120856	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1770	5	2	0.28	41745081	23605	53.81	1754	1776	1754	2290	1236	1765	1768.48	0.08	-1556	1785	1775	1760	1750	1735	1780	1755	40	525	100	1120	1	1	40137827	710	8.31	0.68	12	0.06	213.00	2586.00	3055	20240619	-42.06	1385	20241210	27.80	1974	-10.33	20250108	1600	10.62	20250102	3055	-42.06	20240619	1385	27.80	20241210	1.56	N	189980	100	40 억	33776	N	N	N	N
111	20250211	110858	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1770	5	2	0.28	41263641	23333	53.19	1754	1776	1754	2290	1236	1765	1768.47	0.08	-1556	1785	1775	1760	1750	1735	1780	1755	40	525	100	1120	1	1	40137827	710	8.31	0.68	12	0.06	213.00	2586.00	3055	20240619	-42.06	1385	20241210	27.80	1974	-10.33	20250108	1600	10.62	20250102	3055	-42.06	20240619	1385	27.80	20241210	1.56	N	189980	100	40 억	33776	N	N	N	N
112	20250211	100858	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1774	9	2	0.51	31200289	17642	40.22	1754	1776	1754	2290	1236	1765	1768.52	0.08	-413	1785	1775	1760	1750	1735	1780	1755	40	525	100	1120	1	1	40137827	712	8.33	0.69	12	0.04	213.00	2586.00	3055	20240619	-41.93	1385	20241210	28.09	1974	-10.13	20250108	1600	10.88	20250102	3055	-41.93	20240619	1385	28.09	20241210	1.56	N	189980	100	40 억	33776	N	N	N	N
113	20250211	090901	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1772	7	2	0.40	8644142	4918	11.21	1754	1772	1754	2290	1236	1765	1757.65	0.08	-252	1785	1775	1760	1750	1735	1780	1755	40	525	100	1120	1	1	40137827	711	8.32	0.69	12	0.01	213.00	2586.00	3055	20240619	-42.00	1385	20241210	27.94	1974	-10.23	20250108	1600	10.75	20250102	3055	-42.00	20240619	1385	27.94	20241210	1.56	N	189980	100	40 억	33776	N	N	N	N
114	20250210	160853	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1765	-5	5	-0.28	76619802	43452	77.69	1763	1770	1745	2300	1239	1770	1763.32	0.10	-7516	1803	1786	1758	1741	1713	1795	1750	40	530	100	1130	1	1	40137827	708	8.29	0.68	12	0.11	213.00	2586.00	3055	20240619	-42.23	1385	20241210	27.44	1974	-10.59	20250108	1600	10.31	20250102	3055	-42.23	20240619	1385	27.44	20241210	1.55	N	189980	100	40 억	41293	N	N	N	N
115	20250210	150852	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1768	-2	5	-0.11	72133225	40912	73.14	1763	1770	1745	2300	1239	1770	1763.13	0.10	-7515	1803	1786	1758	1741	1713	1795	1750	40	530	100	1130	1	1	40137827	710	8.30	0.68	12	0.10	213.00	2586.00	3055	20240619	-42.13	1385	20241210	27.65	1974	-10.44	20250108	1600	10.50	20250102	3055	-42.13	20240619	1385	27.65	20241210	1.55	N	189980	100	40 억	41293	N	N	N	N
116	20250210	140851	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1768	-2	5	-0.11	51979792	29512	52.76	1763	1769	1745	2300	1239	1770	1761.31	0.10	-7657	1803	1786	1758	1741	1713	1795	1750	40	530	100	1130	1	1	40137827	710	8.30	0.68	12	0.07	213.00	2586.00	3055	20240619	-42.13	1385	20241210	27.65	1974	-10.44	20250108	1600	10.50	20250102	3055	-42.13	20240619	1385	27.65	20241210	1.55	N	189980	100	40 억	41293	N	N	N	N
117	20250210	130854	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1768	-2	5	-0.11	48627557	27615	49.37	1763	1768	1745	2300	1239	1770	1760.91	0.10	-7664	1803	1786	1758	1741	1713	1795	1750	40	530	100	1130	1	1	40137827	710	8.30	0.68	12	0.07	213.00	2586.00	3055	20240619	-42.13	1385	20241210	27.65	1974	-10.44	20250108	1600	10.50	20250102	3055	-42.13	20240619	1385	27.65	20241210	1.55	N	189980	100	40 억	41293	N	N	N	N
118	20250210	120849	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1766	-4	5	-0.23	36414117	20702	37.01	1763	1766	1745	2300	1239	1770	1758.97	0.10	-4529	1803	1786	1758	1741	1713	1795	1750	40	530	100	1130	1	1	40137827	709	8.29	0.68	12	0.05	213.00	2586.00	3055	20240619	-42.19	1385	20241210	27.51	1974	-10.54	20250108	1600	10.38	20250102	3055	-42.19	20240619	1385	27.51	20241210	1.55	N	189980	100	40 억	41293	N	N	N	N
119	20250210	110846	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1765	-5	5	-0.28	27511761	15648	27.98	1763	1766	1745	2300	1239	1770	1758.16	0.10	-4331	1803	1786	1758	1741	1713	1795	1750	40	530	100	1130	1	1	40137827	708	8.29	0.68	12	0.04	213.00	2586.00	3055	20240619	-42.23	1385	20241210	27.44	1974	-10.59	20250108	1600	10.31	20250102	3055	-42.23	20240619	1385	27.44	20241210	1.55	N	189980	100	40 억	41293	N	N	N	N
120	20250210	100846	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1762	-8	5	-0.45	19292330	10985	19.64	1763	1765	1745	2300	1239	1770	1756.24	0.10	-4582	1803	1786	1758	1741	1713	1795	1750	40	530	100	1130	1	1	40137827	707	8.27	0.68	12	0.03	213.00	2586.00	3055	20240619	-42.32	1385	20241210	27.22	1974	-10.74	20250108	1600	10.12	20250102	3055	-42.32	20240619	1385	27.22	20241210	1.55	N	189980	100	40 억	41293	N	N	N	N
121	20250210	090843	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1748	-22	5	-1.24	4769816	2718	4.86	1763	1763	1745	2300	1239	1770	1754.90	0.10	-931	1803	1786	1758	1741	1713	1795	1750	40	530	100	1130	1	1	40137827	702	8.21	0.68	12	0.01	213.00	2586.00	3055	20240619	-42.78	1385	20241210	26.21	1974	-11.45	20250108	1600	9.25	20250102	3055	-42.78	20240619	1385	26.21	20241210	1.55	N	189980	100	40 억	41293	N	N	N	N
122	20250207	160837	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1770	28	2	1.61	96182067	54723	56.16	1739	1775	1730	2260	1220	1742	1757.49	0.11	-2386	1772	1757	1730	1715	1688	1764	1722	40	518	100	1110	1	1	40137827	710	8.31	0.68	12	0.14	213.00	2586.00	3055	20240619	-42.06	1385	20241210	27.80	1974	-10.33	20250108	1600	10.62	20250102	3055	-42.06	20240619	1385	27.80	20241210	1.55	N	189980	100	40 억	44936	N	N	N	N
123	20250207	150838	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1767	25	2	1.44	86581045	49299	50.60	1739	1775	1730	2260	1220	1742	1756.24	0.11	-1273	1772	1757	1730	1715	1688	1764	1722	40	518	100	1110	1	1	40137827	709	8.30	0.68	12	0.12	213.00	2586.00	3055	20240619	-42.16	1385	20241210	27.58	1974	-10.49	20250108	1600	10.44	20250102	3055	-42.16	20240619	1385	27.58	20241210	1.55	N	189980	100	40 억	44936	N	N	N	N
124	20250207	140838	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1759	17	2	0.98	65915101	37598	38.59	1739	1770	1730	2260	1220	1742	1753.15	0.11	-1742	1772	1757	1730	1715	1688	1764	1722	40	518	100	1110	1	1	40137827	706	8.26	0.68	12	0.09	213.00	2586.00	3055	20240619	-42.42	1385	20241210	27.00	1974	-10.89	20250108	1600	9.94	20250102	3055	-42.42	20240619	1385	27.00	20241210	1.55	N	189980	100	40 억	44936	N	N	N	N
125	20250207	130835	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1759	17	2	0.98	63249116	36082	37.03	1739	1770	1730	2260	1220	1742	1752.93	0.11	-1598	1772	1757	1730	1715	1688	1764	1722	40	518	100	1110	1	1	40137827	706	8.26	0.68	12	0.09	213.00	2586.00	3055	20240619	-42.42	1385	20241210	27.00	1974	-10.89	20250108	1600	9.94	20250102	3055	-42.42	20240619	1385	27.00	20241210	1.55	N	189980	100	40 억	44936	N	N	N	N
126	20250207	120835	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1761	19	2	1.09	61294472	34969	35.89	1739	1770	1730	2260	1220	1742	1752.82	0.11	-1647	1772	1757	1730	1715	1688	1764	1722	40	518	100	1110	1	1	40137827	707	8.27	0.68	12	0.09	213.00	2586.00	3055	20240619	-42.36	1385	20241210	27.15	1974	-10.79	20250108	1600	10.06	20250102	3055	-42.36	20240619	1385	27.15	20241210	1.55	N	189980	100	40 억	44936	N	N	N	N
127	20250207	110833	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1761	19	2	1.09	55593826	31728	32.56	1739	1770	1730	2260	1220	1742	1752.20	0.11	-1868	1772	1757	1730	1715	1688	1764	1722	40	518	100	1110	1	1	40137827	707	8.27	0.68	12	0.08	213.00	2586.00	3055	20240619	-42.36	1385	20241210	27.15	1974	-10.79	20250108	1600	10.06	20250102	3055	-42.36	20240619	1385	27.15	20241210	1.55	N	189980	100	40 억	44936	N	N	N	N
128	20250207	100836	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1762	20	2	1.15	53437266	30503	31.31	1739	1770	1730	2260	1220	1742	1751.87	0.11	-1820	1772	1757	1730	1715	1688	1764	1722	40	518	100	1110	1	1	40137827	707	8.27	0.68	12	0.08	213.00	2586.00	3055	20240619	-42.32	1385	20241210	27.22	1974	-10.74	20250108	1600	10.12	20250102	3055	-42.32	20240619	1385	27.22	20241210	1.55	N	189980	100	40 억	44936	N	N	N	N
129	20250207	090842	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1747	5	2	0.29	27679413	15804	16.22	1739	1770	1739	2260	1220	1742	1751.42	0.11	-1029	1772	1757	1730	1715	1688	1764	1722	40	518	100	1110	1	1	40137827	701	8.20	0.68	12	0.04	213.00	2586.00	3055	20240619	-42.82	1385	20241210	26.14	1974	-11.50	20250108	1600	9.19	20250102	3055	-42.82	20240619	1385	26.14	20241210	1.55	N	189980	100	40 억	44936	N	N	N	N
130	20250206	160815	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1742	34	2	1.99	135305726	78238	162.75	1711	1745	1703	2220	1196	1708	1729.40	0.10	8843	1728	1717	1707	1696	1686	1723	1702	40	512	100	1090	1	1	40137827	699	8.18	0.67	12	0.19	213.00	2586.00	3055	20240619	-42.98	1385	20241210	25.78	1974	-11.75	20250108	1600	8.88	20250102	3055	-42.98	20240619	1385	25.78	20241210	1.54	N	189980	100	40 억	40665	N	N	N	N
131	20250206	150820	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1742	34	2	1.99	123520043	71472	148.68	1711	1745	1703	2220	1196	1708	1728.23	0.10	8737	1728	1717	1707	1696	1686	1723	1702	40	512	100	1090	1	1	40137827	699	8.18	0.67	12	0.18	213.00	2586.00	3055	20240619	-42.98	1385	20241210	25.78	1974	-11.75	20250108	1600	8.88	20250102	3055	-42.98	20240619	1385	25.78	20241210	1.54	N	189980	100	40 억	40665	N	N	N	N
132	20250206	140820	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1738	30	2	1.76	108046420	62570	130.16	1711	1745	1703	2220	1196	1708	1726.81	0.10	8388	1728	1717	1707	1696	1686	1723	1702	40	512	100	1090	1	1	40137827	698	8.16	0.67	12	0.16	213.00	2586.00	3055	20240619	-43.11	1385	20241210	25.49	1974	-11.96	20250108	1600	8.62	20250102	3055	-43.11	20240619	1385	25.49	20241210	1.54	N	189980	100	40 억	40665	N	N	N	N
133	20250206	130816	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1741	33	2	1.93	103004583	59667	124.12	1711	1745	1703	2220	1196	1708	1726.32	0.10	9542	1728	1717	1707	1696	1686	1723	1702	40	512	100	1090	1	1	40137827	699	8.17	0.67	12	0.15	213.00	2586.00	3055	20240619	-43.01	1385	20241210	25.70	1974	-11.80	20250108	1600	8.81	20250102	3055	-43.01	20240619	1385	25.70	20241210	1.54	N	189980	100	40 억	40665	N	N	N	N
134	20250206	120814	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1740	32	2	1.87	95951018	55609	115.68	1711	1745	1703	2220	1196	1708	1725.46	0.10	9139	1728	1717	1707	1696	1686	1723	1702	40	512	100	1090	1	1	40137827	698	8.17	0.67	12	0.14	213.00	2586.00	3055	20240619	-43.04	1385	20241210	25.63	1974	-11.85	20250108	1600	8.75	20250102	3055	-43.04	20240619	1385	25.63	20241210	1.54	N	189980	100	40 억	40665	N	N	N	N
135	20250206	110809	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1742	34	2	1.99	92187375	53447	111.18	1711	1745	1703	2220	1196	1708	1724.84	0.10	9019	1728	1717	1707	1696	1686	1723	1702	40	512	100	1090	1	1	40137827	699	8.18	0.67	12	0.13	213.00	2586.00	3055	20240619	-42.98	1385	20241210	25.78	1974	-11.75	20250108	1600	8.88	20250102	3055	-42.98	20240619	1385	25.78	20241210	1.54	N	189980	100	40 억	40665	N	N	N	N
136	20250206	100810	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1742	34	2	1.99	80869438	46954	97.67	1711	1745	1703	2220	1196	1708	1722.31	0.10	8745	1728	1717	1707	1696	1686	1723	1702	40	512	100	1090	1	1	40137827	699	8.18	0.67	12	0.12	213.00	2586.00	3055	20240619	-42.98	1385	20241210	25.78	1974	-11.75	20250108	1600	8.88	20250102	3055	-42.98	20240619	1385	25.78	20241210	1.54	N	189980	100	40 억	40665	N	N	N	N
137	20250206	090821	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1712	4	2	0.23	5532542	3237	6.73	1711	1712	1703	2220	1196	1708	1709.16	0.10	-86	1728	1717	1707	1696	1686	1723	1702	40	512	100	1090	1	1	40137827	687	8.04	0.66	12	0.01	213.00	2586.00	3055	20240619	-43.96	1385	20241210	23.61	1974	-13.27	20250108	1600	7.00	20250102	3055	-43.96	20240619	1385	23.61	20241210	1.54	N	189980	100	40 억	40665	N	N	N	N
138	20250205	160807	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1708	11	2	0.65	81634366	47818	176.37	1697	1718	1697	2205	1188	1697	1707.19	0.10	7247	1722	1709	1690	1677	1658	1716	1684	40	508	100	1080	1	1	40137827	686	8.02	0.66	12	0.12	213.00	2586.00	3055	20240619	-44.09	1385	20241210	23.32	1974	-13.48	20250108	1600	6.75	20250102	3055	-44.09	20240619	1385	23.32	20241210	1.54	N	189980	100	40 억	39943	N	N	N	N
139	20250205	150810	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1706	9	2	0.53	68675756	40230	148.38	1697	1718	1697	2205	1188	1697	1707.08	0.10	7346	1722	1709	1690	1677	1658	1716	1684	40	508	100	1080	1	1	40137827	685	8.01	0.66	12	0.10	213.00	2586.00	3055	20240619	-44.16	1385	20241210	23.18	1974	-13.58	20250108	1600	6.62	20250102	3055	-44.16	20240619	1385	23.18	20241210	1.54	N	189980	100	40 억	39943	N	N	N	N
140	20250205	140809	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1706	9	2	0.53	50634198	29643	109.33	1697	1718	1697	2205	1188	1697	1708.13	0.10	7197	1722	1709	1690	1677	1658	1716	1684	40	508	100	1080	1	1	40137827	685	8.01	0.66	12	0.07	213.00	2586.00	3055	20240619	-44.16	1385	20241210	23.18	1974	-13.58	20250108	1600	6.62	20250102	3055	-44.16	20240619	1385	23.18	20241210	1.54	N	189980	100	40 억	39943	N	N	N	N
141	20250205	130808	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1707	10	2	0.59	49727998	29112	107.37	1697	1718	1697	2205	1188	1697	1708.16	0.10	7287	1722	1709	1690	1677	1658	1716	1684	40	508	100	1080	1	1	40137827	685	8.01	0.66	12	0.07	213.00	2586.00	3055	20240619	-44.12	1385	20241210	23.25	1974	-13.53	20250108	1600	6.69	20250102	3055	-44.12	20240619	1385	23.25	20241210	1.54	N	189980	100	40 억	39943	N	N	N	N
142	20250205	120812	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1709	12	2	0.71	37646862	22024	81.23	1697	1718	1697	2205	1188	1697	1709.36	0.10	1848	1722	1709	1690	1677	1658	1716	1684	40	508	100	1080	1	1	40137827	686	8.02	0.66	12	0.05	213.00	2586.00	3055	20240619	-44.06	1385	20241210	23.39	1974	-13.42	20250108	1600	6.81	20250102	3055	-44.06	20240619	1385	23.39	20241210	1.54	N	189980	100	40 억	39943	N	N	N	N
143	20250205	110808	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1714	17	2	1.00	20002637	11692	43.12	1697	1718	1697	2205	1188	1697	1710.80	0.10	-262	1722	1709	1690	1677	1658	1716	1684	40	508	100	1080	1	1	40137827	688	8.05	0.66	12	0.03	213.00	2586.00	3055	20240619	-43.90	1385	20241210	23.75	1974	-13.17	20250108	1600	7.12	20250102	3055	-43.90	20240619	1385	23.75	20241210	1.54	N	189980	100	40 억	39943	N	N	N	N
144	20250205	100817	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1712	15	2	0.88	9363089	5484	20.23	1697	1718	1697	2205	1188	1697	1707.35	0.10	-156	1722	1709	1690	1677	1658	1716	1684	40	508	100	1080	1	1	40137827	687	8.04	0.66	12	0.01	213.00	2586.00	3055	20240619	-43.96	1385	20241210	23.61	1974	-13.27	20250108	1600	7.00	20250102	3055	-43.96	20240619	1385	23.61	20241210	1.54	N	189980	100	40 억	39943	N	N	N	N
145	20250205	090821	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1700	3	2	0.18	457067	269	0.99	1697	1701	1697	2205	1188	1697	1699.13	0.10	138	1722	1709	1690	1677	1658	1716	1684	40	508	100	1080	1	1	40137827	682	7.98	0.66	12	0.00	213.00	2586.00	3055	20240619	-44.35	1385	20241210	22.74	1974	-13.88	20250108	1600	6.25	20250102	3055	-44.35	20240619	1385	22.74	20241210	1.54	N	189980	100	40 억	39943	N	N	N	N
146	20250204	160750	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1697	27	2	1.62	44553657	26325	27.77	1671	1703	1671	2170	1169	1670	1692.43	0.09	2178	1759	1714	1692	1647	1625	1703	1636	40	500	100	1060	1	1	40137827	681	7.97	0.66	12	0.07	213.00	2586.00	3055	20240619	-44.45	1385	20241210	22.53	1974	-14.03	20250108	1600	6.06	20250102	3055	-44.45	20240619	1385	22.53	20241210	1.55	N	189980	100	40 억	37765	N	N	N	N
147	20250204	150802	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1696	26	2	1.56	41152410	24320	25.65	1671	1703	1671	2170	1169	1670	1692.12	0.09	2133	1759	1714	1692	1647	1625	1703	1636	40	500	100	1060	1	1	40137827	681	7.96	0.66	12	0.06	213.00	2586.00	3055	20240619	-44.48	1385	20241210	22.45	1974	-14.08	20250108	1600	6.00	20250102	3055	-44.48	20240619	1385	22.45	20241210	1.55	N	189980	100	40 억	37765	N	N	N	N
148	20250204	140801	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1696	26	2	1.56	37735100	22300	23.52	1671	1703	1671	2170	1169	1670	1692.16	0.09	2133	1759	1714	1692	1647	1625	1703	1636	40	500	100	1060	1	1	40137827	681	7.96	0.66	12	0.06	213.00	2586.00	3055	20240619	-44.48	1385	20241210	22.45	1974	-14.08	20250108	1600	6.00	20250102	3055	-44.48	20240619	1385	22.45	20241210	1.55	N	189980	100	40 억	37765	N	N	N	N
149	20250204	130804	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1691	21	2	1.26	27644349	16328	17.22	1671	1703	1671	2170	1169	1670	1693.06	0.09	2058	1759	1714	1692	1647	1625	1703	1636	40	500	100	1060	1	1	40137827	679	7.94	0.65	12	0.04	213.00	2586.00	3055	20240619	-44.65	1385	20241210	22.09	1974	-14.34	20250108	1600	5.69	20250102	3055	-44.65	20240619	1385	22.09	20241210	1.55	N	189980	100	40 억	37765	N	N	N	N
150	20250204	120811	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1700	30	2	1.80	23745184	14024	14.79	1671	1703	1671	2170	1169	1670	1693.18	0.09	89	1759	1714	1692	1647	1625	1703	1636	40	500	100	1060	1	1	40137827	682	7.98	0.66	12	0.03	213.00	2586.00	3055	20240619	-44.35	1385	20241210	22.74	1974	-13.88	20250108	1600	6.25	20250102	3055	-44.35	20240619	1385	22.74	20241210	1.55	N	189980	100	40 억	37765	N	N	N	N
151	20250204	110753	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1701	31	2	1.86	22216272	13120	13.84	1671	1703	1671	2170	1169	1670	1693.31	0.09	3	1759	1714	1692	1647	1625	1703	1636	40	500	100	1060	1	1	40137827	683	7.99	0.66	12	0.03	213.00	2586.00	3055	20240619	-44.32	1385	20241210	22.82	1974	-13.83	20250108	1600	6.31	20250102	3055	-44.32	20240619	1385	22.82	20241210	1.55	N	189980	100	40 억	37765	N	N	N	N
152	20250204	100758	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1702	32	2	1.92	15765589	9313	9.82	1671	1702	1671	2170	1169	1670	1692.86	0.09	58	1759	1714	1692	1647	1625	1703	1636	40	500	100	1060	1	1	40137827	683	7.99	0.66	12	0.02	213.00	2586.00	3055	20240619	-44.29	1385	20241210	22.89	1974	-13.78	20250108	1600	6.38	20250102	3055	-44.29	20240619	1385	22.89	20241210	1.55	N	189980	100	40 억	37765	N	N	N	N
153	20250204	090800	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1693	23	2	1.38	1947494	1161	1.22	1671	1694	1671	2170	1169	1670	1677.43	0.09	-177	1759	1714	1692	1647	1625	1703	1636	40	500	100	1060	1	1	40137827	680	7.95	0.65	12	0.00	213.00	2586.00	3055	20240619	-44.58	1385	20241210	22.24	1974	-14.24	20250108	1600	5.81	20250102	3055	-44.58	20240619	1385	22.24	20241210	1.55	N	189980	100	40 억	37765	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History