KissMeData/009780/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5710	-270	5	-4.52	959866480	165505	293.96	5950	5950	5700	7770	4190	5980	5799.81	3.29	37396	6133	6056	5973	5896	5813	6015	5855	88	1790	500	3820	10	1	17600000	1005	5.44	0.67	12	0.94	1049.00	8543.00	7960	20240617	-28.27	4850	20240805	17.73	6400	-10.78	20250218	5260	8.56	20250203	7960	-28.27	20240617	4850	17.73	20240805	1.80	N	009780	500	88 억	578196	N	N	N	N
3	20250228	150253	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5760	-220	5	-3.68	885363070	152476	270.82	5950	5950	5750	7770	4190	5980	5806.57	3.29	43478	6133	6056	5973	5896	5813	6015	5855	88	1790	500	3820	10	1	17600000	1014	5.49	0.67	12	0.87	1049.00	8543.00	7960	20240617	-27.64	4850	20240805	18.76	6400	-10.00	20250218	5260	9.51	20250203	7960	-27.64	20240617	4850	18.76	20240805	1.80	N	009780	500	88 억	578196	N	N	N	N
4	20250228	140254	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5780	-200	5	-3.34	793287640	136510	242.46	5950	5950	5750	7770	4190	5980	5811.21	3.29	44055	6133	6056	5973	5896	5813	6015	5855	88	1790	500	3820	10	1	17600000	1017	5.51	0.68	12	0.78	1049.00	8543.00	7960	20240617	-27.39	4850	20240805	19.18	6400	-9.69	20250218	5260	9.89	20250203	7960	-27.39	20240617	4850	19.18	20240805	1.80	N	009780	500	88 억	578196	N	N	N	N
5	20250228	130254	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5790	-190	5	-3.18	681935240	117243	208.24	5950	5950	5760	7770	4190	5980	5816.43	3.29	38641	6133	6056	5973	5896	5813	6015	5855	88	1790	500	3820	10	1	17600000	1019	5.52	0.68	12	0.67	1049.00	8543.00	7960	20240617	-27.26	4850	20240805	19.38	6400	-9.53	20250218	5260	10.08	20250203	7960	-27.26	20240617	4850	19.38	20240805	1.80	N	009780	500	88 억	578196	N	N	N	N
6	20250228	120252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5810	-170	5	-2.84	566383120	97239	172.71	5950	5950	5770	7770	4190	5980	5824.65	3.29	34415	6133	6056	5973	5896	5813	6015	5855	88	1790	500	3820	10	1	17600000	1023	5.54	0.68	12	0.55	1049.00	8543.00	7960	20240617	-27.01	4850	20240805	19.79	6400	-9.22	20250218	5260	10.46	20250203	7960	-27.01	20240617	4850	19.79	20240805	1.80	N	009780	500	88 억	578196	N	N	N	N
7	20250228	110253	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5810	-170	5	-2.84	350264920	60024	106.61	5950	5950	5790	7770	4190	5980	5835.41	3.29	27635	6133	6056	5973	5896	5813	6015	5855	88	1790	500	3820	10	1	17600000	1023	5.54	0.68	12	0.34	1049.00	8543.00	7960	20240617	-27.01	4850	20240805	19.79	6400	-9.22	20250218	5260	10.46	20250203	7960	-27.01	20240617	4850	19.79	20240805	1.80	N	009780	500	88 억	578196	N	N	N	N
8	20250228	100252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5850	-130	5	-2.17	183218100	31370	55.72	5950	5950	5790	7770	4190	5980	5840.55	3.29	13879	6133	6056	5973	5896	5813	6015	5855	88	1790	500	3820	10	1	17600000	1030	5.58	0.68	12	0.18	1049.00	8543.00	7960	20240617	-26.51	4850	20240805	20.62	6400	-8.59	20250218	5260	11.22	20250203	7960	-26.51	20240617	4850	20.62	20240805	1.80	N	009780	500	88 억	578196	N	N	N	N
9	20250228	090253	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5900	-80	5	-1.34	3132320	529	0.94	5950	5950	5900	7770	4190	5980	5921.21	3.29	-431	6133	6056	5973	5896	5813	6015	5855	88	1790	500	3820	10	1	17600000	1038	5.62	0.69	12	0.00	1049.00	8543.00	7960	20240617	-25.88	4850	20240805	21.65	6400	-7.81	20250218	5260	12.17	20250203	7960	-25.88	20240617	4850	21.65	20240805	1.80	N	009780	500	88 억	578196	N	N	N	N
10	20250227	160250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5980	-50	5	-0.83	335261690	56302	116.02	6010	6050	5890	7830	4230	6030	5954.70	3.25	6505	6150	6090	6020	5960	5890	6055	5925	88	1800	500	3850	10	1	17600000	1052	5.70	0.70	12	0.32	1049.00	8543.00	7960	20240617	-24.87	4850	20240805	23.30	6400	-6.56	20250218	5260	13.69	20250203	7960	-24.87	20240617	4850	23.30	20240805	1.82	N	009780	500	88 억	571864	N	N	N	N
11	20250227	150250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5970	-60	5	-1.00	318115280	53435	110.12	6010	6050	5890	7830	4230	6030	5953.31	3.25	7762	6150	6090	6020	5960	5890	6055	5925	88	1800	500	3850	10	1	17600000	1051	5.69	0.70	12	0.30	1049.00	8543.00	7960	20240617	-25.00	4850	20240805	23.09	6400	-6.72	20250218	5260	13.50	20250203	7960	-25.00	20240617	4850	23.09	20240805	1.82	N	009780	500	88 억	571864	N	N	N	N
12	20250227	140251	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5950	-80	5	-1.33	284784800	47846	98.60	6010	6050	5890	7830	4230	6030	5952.11	3.25	6721	6150	6090	6020	5960	5890	6055	5925	88	1800	500	3850	10	1	17600000	1047	5.67	0.70	12	0.27	1049.00	8543.00	7960	20240617	-25.25	4850	20240805	22.68	6400	-7.03	20250218	5260	13.12	20250203	7960	-25.25	20240617	4850	22.68	20240805	1.82	N	009780	500	88 억	571864	N	N	N	N
13	20250227	130251	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5950	-80	5	-1.33	273465300	45947	94.69	6010	6050	5890	7830	4230	6030	5951.76	3.25	7037	6150	6090	6020	5960	5890	6055	5925	88	1800	500	3850	10	1	17600000	1047	5.67	0.70	12	0.26	1049.00	8543.00	7960	20240617	-25.25	4850	20240805	22.68	6400	-7.03	20250218	5260	13.12	20250203	7960	-25.25	20240617	4850	22.68	20240805	1.82	N	009780	500	88 억	571864	N	N	N	N
14	20250227	120250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5940	-90	5	-1.49	261101730	43864	90.39	6010	6050	5890	7830	4230	6030	5952.53	3.25	6408	6150	6090	6020	5960	5890	6055	5925	88	1800	500	3850	10	1	17600000	1045	5.66	0.70	12	0.25	1049.00	8543.00	7960	20240617	-25.38	4850	20240805	22.47	6400	-7.19	20250218	5260	12.93	20250203	7960	-25.38	20240617	4850	22.47	20240805	1.82	N	009780	500	88 억	571864	N	N	N	N
15	20250227	110252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5930	-100	5	-1.66	188362520	31572	65.06	6010	6050	5920	7830	4230	6030	5966.13	3.25	2813	6150	6090	6020	5960	5890	6055	5925	88	1800	500	3850	10	1	17600000	1044	5.65	0.69	12	0.18	1049.00	8543.00	7960	20240617	-25.50	4850	20240805	22.27	6400	-7.34	20250218	5260	12.74	20250203	7960	-25.50	20240617	4850	22.27	20240805	1.82	N	009780	500	88 억	571864	N	N	N	N
16	20250227	100300	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5990	-40	5	-0.66	80089670	13365	27.54	6010	6050	5970	7830	4230	6030	5992.49	3.25	-33	6150	6090	6020	5960	5890	6055	5925	88	1800	500	3850	10	1	17600000	1054	5.71	0.70	12	0.08	1049.00	8543.00	7960	20240617	-24.75	4850	20240805	23.51	6400	-6.41	20250218	5260	13.88	20250203	7960	-24.75	20240617	4850	23.51	20240805	1.82	N	009780	500	88 억	571864	N	N	N	N
17	20250227	090259	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6000	-30	5	-0.50	6573070	1092	2.25	6010	6030	6000	7830	4230	6030	6019.29	3.25	-575	6150	6090	6020	5960	5890	6055	5925	88	1800	500	3850	10	1	17600000	1056	5.72	0.70	12	0.01	1049.00	8543.00	7960	20240617	-24.62	4850	20240805	23.71	6400	-6.25	20250218	5260	14.07	20250203	7960	-24.62	20240617	4850	23.71	20240805	1.82	N	009780	500	88 억	571864	N	N	N	N
18	20250226	160251	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6030	-80	5	-1.31	291339630	48418	166.96	6080	6080	5950	7940	4280	6110	6017.18	3.20	8207	6196	6152	6096	6052	5996	6175	6075	88	1830	500	3910	10	1	17600000	1061	5.75	0.71	12	0.28	1049.00	8543.00	7960	20240617	-24.25	4850	20240805	24.33	6400	-5.78	20250218	5260	14.64	20250203	7960	-24.25	20240617	4850	24.33	20240805	1.73	N	009780	500	88 억	563658	N	N	N	N
19	20250226	150251	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6060	-50	5	-0.82	265486200	44134	152.19	6080	6080	5950	7940	4280	6110	6015.46	3.20	10999	6196	6152	6096	6052	5996	6175	6075	88	1830	500	3910	10	1	17600000	1067	5.78	0.71	12	0.25	1049.00	8543.00	7960	20240617	-23.87	4850	20240805	24.95	6400	-5.31	20250218	5260	15.21	20250203	7960	-23.87	20240617	4850	24.95	20240805	1.73	N	009780	500	88 억	563658	N	N	N	N
20	20250226	140251	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6040	-70	5	-1.15	240011690	39917	137.65	6080	6080	5950	7940	4280	6110	6012.77	3.20	11469	6196	6152	6096	6052	5996	6175	6075	88	1830	500	3910	10	1	17600000	1063	5.76	0.71	12	0.23	1049.00	8543.00	7960	20240617	-24.12	4850	20240805	24.54	6400	-5.62	20250218	5260	14.83	20250203	7960	-24.12	20240617	4850	24.54	20240805	1.73	N	009780	500	88 억	563658	N	N	N	N
21	20250226	130252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6060	-50	5	-0.82	232593120	38690	133.42	6080	6080	5950	7940	4280	6110	6011.71	3.20	12138	6196	6152	6096	6052	5996	6175	6075	88	1830	500	3910	10	1	17600000	1067	5.78	0.71	12	0.22	1049.00	8543.00	7960	20240617	-23.87	4850	20240805	24.95	6400	-5.31	20250218	5260	15.21	20250203	7960	-23.87	20240617	4850	24.95	20240805	1.73	N	009780	500	88 억	563658	N	N	N	N
22	20250226	120252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6020	-90	5	-1.47	193761820	32243	111.19	6080	6080	5950	7940	4280	6110	6009.42	3.20	11395	6196	6152	6096	6052	5996	6175	6075	88	1830	500	3910	10	1	17600000	1060	5.74	0.70	12	0.18	1049.00	8543.00	7960	20240617	-24.37	4850	20240805	24.12	6400	-5.94	20250218	5260	14.45	20250203	7960	-24.37	20240617	4850	24.12	20240805	1.73	N	009780	500	88 억	563658	N	N	N	N
23	20250226	110251	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6040	-70	5	-1.15	167914690	27953	96.39	6080	6080	5950	7940	4280	6110	6007.04	3.20	11649	6196	6152	6096	6052	5996	6175	6075	88	1830	500	3910	10	1	17600000	1063	5.76	0.71	12	0.16	1049.00	8543.00	7960	20240617	-24.12	4850	20240805	24.54	6400	-5.62	20250218	5260	14.83	20250203	7960	-24.12	20240617	4850	24.54	20240805	1.73	N	009780	500	88 억	563658	N	N	N	N
24	20250226	100250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6060	-50	5	-0.82	92823620	15452	53.28	6080	6080	5950	7940	4280	6110	6007.22	3.20	2643	6196	6152	6096	6052	5996	6175	6075	88	1830	500	3910	10	1	17600000	1067	5.78	0.71	12	0.09	1049.00	8543.00	7960	20240617	-23.87	4850	20240805	24.95	6400	-5.31	20250218	5260	15.21	20250203	7960	-23.87	20240617	4850	24.95	20240805	1.73	N	009780	500	88 억	563658	N	N	N	N
25	20250226	090253	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6080	-30	5	-0.49	170240	28	0.10	6080	6080	6080	7940	4280	6110	6080.00	3.20	-9	6196	6152	6096	6052	5996	6175	6075	88	1830	500	3910	10	1	17600000	1070	5.80	0.71	12	0.00	1049.00	8543.00	7960	20240617	-23.62	4850	20240805	25.36	6400	-5.00	20250218	5260	15.59	20250203	7960	-23.62	20240617	4850	25.36	20240805	1.73	N	009780	500	88 억	563658	N	N	N	N
26	20250225	160250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6110	-60	5	-0.97	174826800	28752	52.64	6090	6140	6040	8020	4320	6170	6080.25	3.18	4247	6303	6236	6133	6066	5963	6270	6100	88	1850	500	3940	10	1	17600000	1075	5.82	0.72	12	0.16	1049.00	8543.00	7960	20240617	-23.24	4850	20240805	25.98	6400	-4.53	20250218	5260	16.16	20250203	7960	-23.24	20240617	4850	25.98	20240805	1.76	N	009780	500	88 억	559321	N	N	N	N
27	20250225	150250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6070	-100	5	-1.62	155487510	25575	46.82	6090	6140	6040	8020	4320	6170	6079.67	3.18	3789	6303	6236	6133	6066	5963	6270	6100	88	1850	500	3940	10	1	17600000	1068	5.79	0.71	12	0.15	1049.00	8543.00	7960	20240617	-23.74	4850	20240805	25.15	6400	-5.16	20250218	5260	15.40	20250203	7960	-23.74	20240617	4850	25.15	20240805	1.76	N	009780	500	88 억	559321	N	N	N	N
28	20250225	140250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6100	-70	5	-1.13	119848180	19701	36.07	6090	6140	6040	8020	4320	6170	6083.36	3.18	3538	6303	6236	6133	6066	5963	6270	6100	88	1850	500	3940	10	1	17600000	1074	5.82	0.71	12	0.11	1049.00	8543.00	7960	20240617	-23.37	4850	20240805	25.77	6400	-4.69	20250218	5260	15.97	20250203	7960	-23.37	20240617	4850	25.77	20240805	1.76	N	009780	500	88 억	559321	N	N	N	N
29	20250225	130250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6100	-70	5	-1.13	106046540	17441	31.93	6090	6140	6040	8020	4320	6170	6080.30	3.18	3639	6303	6236	6133	6066	5963	6270	6100	88	1850	500	3940	10	1	17600000	1074	5.82	0.71	12	0.10	1049.00	8543.00	7960	20240617	-23.37	4850	20240805	25.77	6400	-4.69	20250218	5260	15.97	20250203	7960	-23.37	20240617	4850	25.77	20240805	1.76	N	009780	500	88 억	559321	N	N	N	N
30	20250225	120249	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6100	-70	5	-1.13	102813140	16911	30.96	6090	6140	6040	8020	4320	6170	6079.66	3.18	3646	6303	6236	6133	6066	5963	6270	6100	88	1850	500	3940	10	1	17600000	1074	5.82	0.71	12	0.10	1049.00	8543.00	7960	20240617	-23.37	4850	20240805	25.77	6400	-4.69	20250218	5260	15.97	20250203	7960	-23.37	20240617	4850	25.77	20240805	1.76	N	009780	500	88 억	559321	N	N	N	N
31	20250225	110250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6100	-70	5	-1.13	100847070	16589	30.37	6090	6140	6040	8020	4320	6170	6079.15	3.18	3535	6303	6236	6133	6066	5963	6270	6100	88	1850	500	3940	10	1	17600000	1074	5.82	0.71	12	0.09	1049.00	8543.00	7960	20240617	-23.37	4850	20240805	25.77	6400	-4.69	20250218	5260	15.97	20250203	7960	-23.37	20240617	4850	25.77	20240805	1.76	N	009780	500	88 억	559321	N	N	N	N
32	20250225	100248	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6070	-100	5	-1.62	79801710	13139	24.05	6090	6140	6040	8020	4320	6170	6073.65	3.18	2413	6303	6236	6133	6066	5963	6270	6100	88	1850	500	3940	10	1	17600000	1068	5.79	0.71	12	0.07	1049.00	8543.00	7960	20240617	-23.74	4850	20240805	25.15	6400	-5.16	20250218	5260	15.40	20250203	7960	-23.74	20240617	4850	25.15	20240805	1.76	N	009780	500	88 억	559321	N	N	N	N
33	20250225	090250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6080	-90	5	-1.46	25929240	4259	7.80	6090	6140	6080	8020	4320	6170	6088.11	3.18	1978	6303	6236	6133	6066	5963	6270	6100	88	1850	500	3940	10	1	17600000	1070	5.80	0.71	12	0.02	1049.00	8543.00	7960	20240617	-23.62	4850	20240805	25.36	6400	-5.00	20250218	5260	15.59	20250203	7960	-23.62	20240617	4850	25.36	20240805	1.76	N	009780	500	88 억	559321	N	N	N	N
34	20250224	160247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6170	20	2	0.33	333623160	54622	80.94	6100	6200	6030	7990	4310	6150	6107.85	3.20	-4314	6243	6196	6133	6086	6023	6165	6055	88	1840	500	3930	10	1	17600000	1086	5.88	0.72	12	0.31	1049.00	8543.00	7960	20240617	-22.49	4850	20240805	27.22	6400	-3.59	20250218	5260	17.30	20250203	7960	-22.49	20240617	4850	27.22	20240805	1.80	N	009780	500	88 억	563587	N	N	N	N
35	20250224	150248	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6150	0	3	0.00	321670200	52676	78.06	6100	6200	6030	7990	4310	6150	6106.58	3.20	-4560	6243	6196	6133	6086	6023	6165	6055	88	1840	500	3930	10	1	17600000	1082	5.86	0.72	12	0.30	1049.00	8543.00	7960	20240617	-22.74	4850	20240805	26.80	6400	-3.91	20250218	5260	16.92	20250203	7960	-22.74	20240617	4850	26.80	20240805	1.80	N	009780	500	88 억	563587	N	N	N	N
36	20250224	140248	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6120	-30	5	-0.49	214251790	35281	52.28	6100	6150	6030	7990	4310	6150	6072.72	3.20	8899	6243	6196	6133	6086	6023	6165	6055	88	1840	500	3930	10	1	17600000	1077	5.83	0.72	12	0.20	1049.00	8543.00	7960	20240617	-23.12	4850	20240805	26.19	6400	-4.38	20250218	5260	16.35	20250203	7960	-23.12	20240617	4850	26.19	20240805	1.80	N	009780	500	88 억	563587	N	N	N	N
37	20250224	130247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6100	-50	5	-0.81	179400420	29589	43.85	6100	6140	6030	7990	4310	6150	6063.08	3.20	10363	6243	6196	6133	6086	6023	6165	6055	88	1840	500	3930	10	1	17600000	1074	5.82	0.71	12	0.17	1049.00	8543.00	7960	20240617	-23.37	4850	20240805	25.77	6400	-4.69	20250218	5260	15.97	20250203	7960	-23.37	20240617	4850	25.77	20240805	1.80	N	009780	500	88 억	563587	N	N	N	N
38	20250224	120247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6090	-60	5	-0.98	171239900	28250	41.86	6100	6140	6030	7990	4310	6150	6061.59	3.20	9967	6243	6196	6133	6086	6023	6165	6055	88	1840	500	3930	10	1	17600000	1072	5.81	0.71	12	0.16	1049.00	8543.00	7960	20240617	-23.49	4850	20240805	25.57	6400	-4.84	20250218	5260	15.78	20250203	7960	-23.49	20240617	4850	25.57	20240805	1.80	N	009780	500	88 억	563587	N	N	N	N
39	20250224	110247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6080	-70	5	-1.14	166396990	27453	40.68	6100	6140	6030	7990	4310	6150	6061.16	3.20	9840	6243	6196	6133	6086	6023	6165	6055	88	1840	500	3930	10	1	17600000	1070	5.80	0.71	12	0.16	1049.00	8543.00	7960	20240617	-23.62	4850	20240805	25.36	6400	-5.00	20250218	5260	15.59	20250203	7960	-23.62	20240617	4850	25.36	20240805	1.80	N	009780	500	88 억	563587	N	N	N	N
40	20250224	100246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6040	-110	5	-1.79	123167000	20316	30.10	6100	6140	6030	7990	4310	6150	6062.56	3.20	6444	6243	6196	6133	6086	6023	6165	6055	88	1840	500	3930	10	1	17600000	1063	5.76	0.71	12	0.12	1049.00	8543.00	7960	20240617	-24.12	4850	20240805	24.54	6400	-5.62	20250218	5260	14.83	20250203	7960	-24.12	20240617	4850	24.54	20240805	1.80	N	009780	500	88 억	563587	N	N	N	N
41	20250224	090248	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6100	-50	5	-0.81	2793800	458	0.68	6100	6100	6100	7990	4310	6150	6100.00	3.20	-54	6243	6196	6133	6086	6023	6165	6055	88	1840	500	3930	10	1	17600000	1074	5.82	0.71	12	0.00	1049.00	8543.00	7960	20240617	-23.37	4850	20240805	25.77	6400	-4.69	20250218	5260	15.97	20250203	7960	-23.37	20240617	4850	25.77	20240805	1.80	N	009780	500	88 억	563587	N	N	N	N
42	20250221	160247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6150	-10	5	-0.16	411508390	67117	78.52	6160	6180	6070	8000	4320	6160	6131.21	3.13	12402	6446	6302	6216	6072	5986	6260	6030	88	1840	500	3940	10	1	17600000	1082	5.86	0.72	12	0.38	1049.00	8543.00	7960	20240617	-22.74	4850	20240805	26.80	6400	-3.91	20250218	5260	16.92	20250203	7960	-22.74	20240617	4850	26.80	20240805	1.84	N	009780	500	88 억	551233	N	N	N	N
43	20250221	150247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6150	-10	5	-0.16	383375590	62545	73.17	6160	6180	6070	8000	4320	6160	6129.60	3.13	15316	6446	6302	6216	6072	5986	6260	6030	88	1840	500	3940	10	1	17600000	1082	5.86	0.72	12	0.36	1049.00	8543.00	7960	20240617	-22.74	4850	20240805	26.80	6400	-3.91	20250218	5260	16.92	20250203	7960	-22.74	20240617	4850	26.80	20240805	1.84	N	009780	500	88 억	551233	N	N	N	N
44	20250221	140246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6160	0	3	0.00	356173190	58124	68.00	6160	6180	6070	8000	4320	6160	6127.82	3.13	14537	6446	6302	6216	6072	5986	6260	6030	88	1840	500	3940	10	1	17600000	1084	5.87	0.72	12	0.33	1049.00	8543.00	7960	20240617	-22.61	4850	20240805	27.01	6400	-3.75	20250218	5260	17.11	20250203	7960	-22.61	20240617	4850	27.01	20240805	1.84	N	009780	500	88 억	551233	N	N	N	N
45	20250221	130247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6140	-20	5	-0.32	265442130	43377	50.75	6160	6180	6070	8000	4320	6160	6119.42	3.13	13676	6446	6302	6216	6072	5986	6260	6030	88	1840	500	3940	10	1	17600000	1081	5.85	0.72	12	0.25	1049.00	8543.00	7960	20240617	-22.86	4850	20240805	26.60	6400	-4.06	20250218	5260	16.73	20250203	7960	-22.86	20240617	4850	26.60	20240805	1.84	N	009780	500	88 억	551233	N	N	N	N
46	20250221	120247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6150	-10	5	-0.16	242605370	39651	46.39	6160	6180	6070	8000	4320	6160	6118.52	3.13	13495	6446	6302	6216	6072	5986	6260	6030	88	1840	500	3940	10	1	17600000	1082	5.86	0.72	12	0.23	1049.00	8543.00	7960	20240617	-22.74	4850	20240805	26.80	6400	-3.91	20250218	5260	16.92	20250203	7960	-22.74	20240617	4850	26.80	20240805	1.84	N	009780	500	88 억	551233	N	N	N	N
47	20250221	110246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6140	-20	5	-0.32	207234810	33897	39.66	6160	6180	6070	8000	4320	6160	6113.66	3.13	15591	6446	6302	6216	6072	5986	6260	6030	88	1840	500	3940	10	1	17600000	1081	5.85	0.72	12	0.19	1049.00	8543.00	7960	20240617	-22.86	4850	20240805	26.60	6400	-4.06	20250218	5260	16.73	20250203	7960	-22.86	20240617	4850	26.60	20240805	1.84	N	009780	500	88 억	551233	N	N	N	N
48	20250221	100247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6110	-50	5	-0.81	133007140	21732	25.42	6160	6180	6100	8000	4320	6160	6120.34	3.13	8622	6446	6302	6216	6072	5986	6260	6030	88	1840	500	3940	10	1	17600000	1075	5.82	0.72	12	0.12	1049.00	8543.00	7960	20240617	-23.24	4850	20240805	25.98	6400	-4.53	20250218	5260	16.16	20250203	7960	-23.24	20240617	4850	25.98	20240805	1.84	N	009780	500	88 억	551233	N	N	N	N
49	20250221	090247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6150	-10	5	-0.16	8866040	1441	1.69	6160	6160	6150	8000	4320	6160	6152.70	3.13	-1252	6446	6302	6216	6072	5986	6260	6030	88	1840	500	3940	10	1	17600000	1082	5.86	0.72	12	0.01	1049.00	8543.00	7960	20240617	-22.74	4850	20240805	26.80	6400	-3.91	20250218	5260	16.92	20250203	7960	-22.74	20240617	4850	26.80	20240805	1.84	N	009780	500	88 억	551233	N	N	N	N
50	20250220	160246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6160	-190	5	-2.99	531353270	85394	51.80	6300	6360	6130	8250	4450	6350	6222.37	3.14	-2289	6550	6450	6300	6200	6050	6500	6250	88	1900	500	4060	10	1	17600000	1084	5.87	0.72	12	0.49	1049.00	8543.00	7960	20240617	-22.61	4850	20240805	27.01	6400	-3.75	20250218	5260	17.11	20250203	7960	-22.61	20240617	4850	27.01	20240805	1.83	N	009780	500	88 억	553459	N	N	N	N
51	20250220	150246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6160	-190	5	-2.99	514324890	82631	50.13	6300	6360	6130	8250	4450	6350	6224.36	3.14	-2244	6550	6450	6300	6200	6050	6500	6250	88	1900	500	4060	10	1	17600000	1084	5.87	0.72	12	0.47	1049.00	8543.00	7960	20240617	-22.61	4850	20240805	27.01	6400	-3.75	20250218	5260	17.11	20250203	7960	-22.61	20240617	4850	27.01	20240805	1.83	N	009780	500	88 억	553459	N	N	N	N
52	20250220	140247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6180	-170	5	-2.68	430749450	69067	41.90	6300	6360	6170	8250	4450	6350	6236.69	3.14	317	6550	6450	6300	6200	6050	6500	6250	88	1900	500	4060	10	1	17600000	1088	5.89	0.72	12	0.39	1049.00	8543.00	7960	20240617	-22.36	4850	20240805	27.42	6400	-3.44	20250218	5260	17.49	20250203	7960	-22.36	20240617	4850	27.42	20240805	1.83	N	009780	500	88 억	553459	N	N	N	N
53	20250220	130245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6210	-140	5	-2.20	350878090	56152	34.06	6300	6360	6190	8250	4450	6350	6248.72	3.14	4031	6550	6450	6300	6200	6050	6500	6250	88	1900	500	4060	10	1	17600000	1093	5.92	0.73	12	0.32	1049.00	8543.00	7960	20240617	-21.98	4850	20240805	28.04	6400	-2.97	20250218	5260	18.06	20250203	7960	-21.98	20240617	4850	28.04	20240805	1.83	N	009780	500	88 억	553459	N	N	N	N
54	20250220	120246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6210	-140	5	-2.20	334062280	53444	32.42	6300	6360	6190	8250	4450	6350	6250.70	3.14	3733	6550	6450	6300	6200	6050	6500	6250	88	1900	500	4060	10	1	17600000	1093	5.92	0.73	12	0.30	1049.00	8543.00	7960	20240617	-21.98	4850	20240805	28.04	6400	-2.97	20250218	5260	18.06	20250203	7960	-21.98	20240617	4850	28.04	20240805	1.83	N	009780	500	88 억	553459	N	N	N	N
55	20250220	110246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6250	-100	5	-1.57	192572690	30664	18.60	6300	6360	6230	8250	4450	6350	6280.09	3.14	-1512	6550	6450	6300	6200	6050	6500	6250	88	1900	500	4060	10	1	17600000	1100	5.96	0.73	12	0.17	1049.00	8543.00	7960	20240617	-21.48	4850	20240805	28.87	6400	-2.34	20250218	5260	18.82	20250203	7960	-21.48	20240617	4850	28.87	20240805	1.83	N	009780	500	88 억	553459	N	N	N	N
56	20250220	100245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6250	-100	5	-1.57	158172710	25161	15.26	6300	6360	6240	8250	4450	6350	6286.42	3.14	-1317	6550	6450	6300	6200	6050	6500	6250	88	1900	500	4060	10	1	17600000	1100	5.96	0.73	12	0.14	1049.00	8543.00	7960	20240617	-21.48	4850	20240805	28.87	6400	-2.34	20250218	5260	18.82	20250203	7960	-21.48	20240617	4850	28.87	20240805	1.83	N	009780	500	88 억	553459	N	N	N	N
57	20250220	090247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6340	-10	5	-0.16	24433740	3869	2.35	6300	6360	6300	8250	4450	6350	6315.26	3.14	-365	6550	6450	6300	6200	6050	6500	6250	88	1900	500	4060	10	1	17600000	1116	6.04	0.74	12	0.02	1049.00	8543.00	7960	20240617	-20.35	4850	20240805	30.72	6400	-0.94	20250218	5260	20.53	20250203	7960	-20.35	20240617	4850	30.72	20240805	1.83	N	009780	500	88 억	553459	N	N	N	N
58	20250219	160244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6350	80	2	1.28	1028820140	163743	69.33	6250	6400	6150	8150	4390	6270	6279.60	3.38	-41846	6556	6412	6256	6112	5956	6485	6185	88	1880	500	4010	10	1	17600000	1118	6.05	0.74	12	0.93	1049.00	8543.00	7960	20240617	-20.23	4850	20240805	30.93	6400	0.00	20250218	5260	20.72	20250203	7960	-20.23	20240617	4850	30.93	20240805	1.95	N	009780	500	88 억	594927	N	N	N	N
59	20250219	150246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6260	-10	5	-0.16	504713460	81071	34.33	6250	6300	6150	8150	4390	6270	6225.45	3.38	-5841	6556	6412	6256	6112	5956	6485	6185	88	1880	500	4010	10	1	17600000	1102	5.97	0.73	12	0.46	1049.00	8543.00	7960	20240617	-21.36	4850	20240805	29.07	6400	-2.19	20250218	5260	19.01	20250203	7960	-21.36	20240617	4850	29.07	20240805	1.95	N	009780	500	88 억	594927	N	N	N	N
60	20250219	140244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6280	10	2	0.16	461075950	74088	31.37	6250	6300	6150	8150	4390	6270	6223.21	3.38	-6963	6556	6412	6256	6112	5956	6485	6185	88	1880	500	4010	10	1	17600000	1105	5.99	0.74	12	0.42	1049.00	8543.00	7960	20240617	-21.11	4850	20240805	29.48	6400	-1.88	20250218	5260	19.39	20250203	7960	-21.11	20240617	4850	29.48	20240805	1.95	N	009780	500	88 억	594927	N	N	N	N
61	20250219	130245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6290	20	2	0.32	368986730	59398	25.15	6250	6300	6150	8150	4390	6270	6211.89	3.38	3760	6556	6412	6256	6112	5956	6485	6185	88	1880	500	4010	10	1	17600000	1107	6.00	0.74	12	0.34	1049.00	8543.00	7960	20240617	-20.98	4850	20240805	29.69	6400	-1.72	20250218	5260	19.58	20250203	7960	-20.98	20240617	4850	29.69	20240805	1.95	N	009780	500	88 억	594927	N	N	N	N
62	20250219	120245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6230	-40	5	-0.64	282630860	45632	19.32	6250	6250	6150	8150	4390	6270	6193.32	3.38	6726	6556	6412	6256	6112	5956	6485	6185	88	1880	500	4010	10	1	17600000	1096	5.94	0.73	12	0.26	1049.00	8543.00	7960	20240617	-21.73	4850	20240805	28.45	6400	-2.66	20250218	5260	18.44	20250203	7960	-21.73	20240617	4850	28.45	20240805	1.95	N	009780	500	88 억	594927	N	N	N	N
63	20250219	110245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6250	-20	5	-0.32	259774460	41954	17.76	6250	6250	6150	8150	4390	6270	6191.47	3.38	5433	6556	6412	6256	6112	5956	6485	6185	88	1880	500	4010	10	1	17600000	1100	5.96	0.73	12	0.24	1049.00	8543.00	7960	20240617	-21.48	4850	20240805	28.87	6400	-2.34	20250218	5260	18.82	20250203	7960	-21.48	20240617	4850	28.87	20240805	1.95	N	009780	500	88 억	594927	N	N	N	N
64	20250219	100245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6190	-80	5	-1.28	194724270	31444	13.31	6250	6250	6160	8150	4390	6270	6192.18	3.38	3238	6556	6412	6256	6112	5956	6485	6185	88	1880	500	4010	10	1	17600000	1089	5.90	0.72	12	0.18	1049.00	8543.00	7960	20240617	-22.24	4850	20240805	27.63	6400	-3.28	20250218	5260	17.68	20250203	7960	-22.24	20240617	4850	27.63	20240805	1.95	N	009780	500	88 억	594927	N	N	N	N
65	20250219	090245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6200	-70	5	-1.12	40265800	6484	2.75	6250	6250	6200	8150	4390	6270	6207.89	3.38	1243	6556	6412	6256	6112	5956	6485	6185	88	1880	500	4010	10	1	17600000	1091	5.91	0.73	12	0.04	1049.00	8543.00	7960	20240617	-22.11	4850	20240805	27.84	6400	-3.12	20250218	5260	17.87	20250203	7960	-22.11	20240617	4850	27.84	20240805	1.95	N	009780	500	88 억	594927	N	N	N	N
66	20250218	160244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6270	180	2	2.96	1476978110	234796	176.66	6100	6400	6100	7910	4270	6090	6290.48	3.07	53769	6336	6212	6076	5952	5816	6275	6015	88	1820	500	3890	10	1	17600000	1104	5.98	0.73	12	1.33	1049.00	8543.00	7960	20240617	-21.23	4850	20240805	29.28	6400	-2.03	20250218	5260	19.20	20250203	7960	-21.23	20240617	4850	29.28	20240805	1.91	N	009780	500	88 억	541185	N	N	N	N
67	20250218	150245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6280	190	2	3.12	1385425230	220140	165.63	6100	6400	6100	7910	4270	6090	6293.38	3.07	50472	6336	6212	6076	5952	5816	6275	6015	88	1820	500	3890	10	1	17600000	1105	5.99	0.74	12	1.25	1049.00	8543.00	7960	20240617	-21.11	4850	20240805	29.48	6400	-1.88	20250218	5260	19.39	20250203	7960	-21.11	20240617	4850	29.48	20240805	1.91	N	009780	500	88 억	541185	N	N	N	N
68	20250218	140245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6260	170	2	2.79	1318529800	209461	157.59	6100	6400	6100	7910	4270	6090	6294.87	3.07	44932	6336	6212	6076	5952	5816	6275	6015	88	1820	500	3890	10	1	17600000	1102	5.97	0.73	12	1.19	1049.00	8543.00	7960	20240617	-21.36	4850	20240805	29.07	6400	-2.19	20250218	5260	19.01	20250203	7960	-21.36	20240617	4850	29.07	20240805	1.91	N	009780	500	88 억	541185	N	N	N	N
69	20250218	130244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6280	190	2	3.12	1257311550	199664	150.22	6100	6400	6100	7910	4270	6090	6297.14	3.07	42419	6336	6212	6076	5952	5816	6275	6015	88	1820	500	3890	10	1	17600000	1105	5.99	0.74	12	1.13	1049.00	8543.00	7960	20240617	-21.11	4850	20240805	29.48	6400	-1.88	20250218	5260	19.39	20250203	7960	-21.11	20240617	4850	29.48	20240805	1.91	N	009780	500	88 억	541185	N	N	N	N
70	20250218	120244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6290	200	2	3.28	1171982810	186087	140.01	6100	6400	6100	7910	4270	6090	6298.04	3.07	43077	6336	6212	6076	5952	5816	6275	6015	88	1820	500	3890	10	1	17600000	1107	6.00	0.74	12	1.06	1049.00	8543.00	7960	20240617	-20.98	4850	20240805	29.69	6400	-1.72	20250218	5260	19.58	20250203	7960	-20.98	20240617	4850	29.69	20240805	1.91	N	009780	500	88 억	541185	N	N	N	N
71	20250218	110244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6290	200	2	3.28	1097096220	174189	131.06	6100	6400	6100	7910	4270	6090	6298.31	3.07	43680	6336	6212	6076	5952	5816	6275	6015	88	1820	500	3890	10	1	17600000	1107	6.00	0.74	12	0.99	1049.00	8543.00	7960	20240617	-20.98	4850	20240805	29.69	6400	-1.72	20250218	5260	19.58	20250203	7960	-20.98	20240617	4850	29.69	20240805	1.91	N	009780	500	88 억	541185	N	N	N	N
72	20250218	100244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6300	210	2	3.45	975080180	154783	116.46	6100	6400	6100	7910	4270	6090	6299.66	3.07	44348	6336	6212	6076	5952	5816	6275	6015	88	1820	500	3890	10	1	17600000	1109	6.01	0.74	12	0.88	1049.00	8543.00	7960	20240617	-20.85	4850	20240805	29.90	6400	-1.56	20250218	5260	19.77	20250203	7960	-20.85	20240617	4850	29.90	20240805	1.91	N	009780	500	88 억	541185	N	N	N	N
73	20250218	090244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6130	40	2	0.66	13202560	2155	1.62	6100	6140	6100	7910	4270	6090	6126.48	3.07	-1339	6336	6212	6076	5952	5816	6275	6015	88	1820	500	3890	10	1	17600000	1079	5.84	0.72	12	0.01	1049.00	8543.00	7960	20240617	-22.99	4850	20240805	26.39	6350	-3.46	20250116	5260	16.54	20250203	7960	-22.99	20240617	4850	26.39	20240805	1.91	N	009780	500	88 억	541185	N	N	N	N
74	20250217	160244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6090	140	2	2.35	808667040	132445	309.34	5970	6200	5940	7730	4170	5950	6105.75	2.90	31603	6030	5990	5910	5870	5790	6010	5890	88	1780	500	3800	10	1	17600000	1072	5.81	0.71	12	0.75	1049.00	8543.00	7960	20240617	-23.49	4850	20240805	25.57	6350	-4.09	20250116	5260	15.78	20250203	7960	-23.49	20240617	4850	25.57	20240805	1.88	N	009780	500	88 억	509894	N	N	N	N
75	20250217	150244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6100	150	2	2.52	762363480	124849	291.60	5970	6200	5940	7730	4170	5950	6106.35	2.90	30957	6030	5990	5910	5870	5790	6010	5890	88	1780	500	3800	10	1	17600000	1074	5.82	0.71	12	0.71	1049.00	8543.00	7960	20240617	-23.37	4850	20240805	25.77	6350	-3.94	20250116	5260	15.97	20250203	7960	-23.37	20240617	4850	25.77	20240805	1.88	N	009780	500	88 억	509894	N	N	N	N
76	20250217	140243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6110	160	2	2.69	707795440	115912	270.73	5970	6200	5940	7730	4170	5950	6106.38	2.90	27870	6030	5990	5910	5870	5790	6010	5890	88	1780	500	3800	10	1	17600000	1075	5.82	0.72	12	0.66	1049.00	8543.00	7960	20240617	-23.24	4850	20240805	25.98	6350	-3.78	20250116	5260	16.16	20250203	7960	-23.24	20240617	4850	25.98	20240805	1.88	N	009780	500	88 억	509894	N	N	N	N
77	20250217	130245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6130	180	2	3.03	669890560	109711	256.24	5970	6200	5940	7730	4170	5950	6106.03	2.90	26355	6030	5990	5910	5870	5790	6010	5890	88	1780	500	3800	10	1	17600000	1079	5.84	0.72	12	0.62	1049.00	8543.00	7960	20240617	-22.99	4850	20240805	26.39	6350	-3.46	20250116	5260	16.54	20250203	7960	-22.99	20240617	4850	26.39	20240805	1.88	N	009780	500	88 억	509894	N	N	N	N
78	20250217	120245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6120	170	2	2.86	637528730	104440	243.93	5970	6200	5940	7730	4170	5950	6104.33	2.90	25781	6030	5990	5910	5870	5790	6010	5890	88	1780	500	3800	10	1	17600000	1077	5.83	0.72	12	0.59	1049.00	8543.00	7960	20240617	-23.12	4850	20240805	26.19	6350	-3.62	20250116	5260	16.35	20250203	7960	-23.12	20240617	4850	26.19	20240805	1.88	N	009780	500	88 억	509894	N	N	N	N
79	20250217	110244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6140	190	2	3.19	605944490	99290	231.90	5970	6200	5940	7730	4170	5950	6102.85	2.90	25416	6030	5990	5910	5870	5790	6010	5890	88	1780	500	3800	10	1	17600000	1081	5.85	0.72	12	0.56	1049.00	8543.00	7960	20240617	-22.86	4850	20240805	26.60	6350	-3.31	20250116	5260	16.73	20250203	7960	-22.86	20240617	4850	26.60	20240805	1.88	N	009780	500	88 억	509894	N	N	N	N
80	20250217	100243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6130	180	2	3.03	375549940	61863	144.49	5970	6170	5940	7730	4170	5950	6070.77	2.90	7525	6030	5990	5910	5870	5790	6010	5890	88	1780	500	3800	10	1	17600000	1079	5.84	0.72	12	0.35	1049.00	8543.00	7960	20240617	-22.99	4850	20240805	26.39	6350	-3.46	20250116	5260	16.54	20250203	7960	-22.99	20240617	4850	26.39	20240805	1.88	N	009780	500	88 억	509894	N	N	N	N
81	20250217	090243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5970	20	2	0.34	11936940	2000	4.67	5970	5970	5960	7730	4170	5950	5968.94	2.90	24	6030	5990	5910	5870	5790	6010	5890	88	1780	500	3800	10	1	17600000	1051	5.69	0.70	12	0.01	1049.00	8543.00	7960	20240617	-25.00	4850	20240805	23.09	6350	-5.98	20250116	5260	13.50	20250203	7960	-25.00	20240617	4850	23.09	20240805	1.88	N	009780	500	88 억	509894	N	N	N	N
82	20250214	160242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5950	40	2	0.68	246859880	41757	102.65	5830	5950	5830	7680	4140	5910	5911.68	2.92	-4751	5996	5952	5866	5822	5736	5975	5845	88	1770	500	3780	10	1	17600000	1047	5.67	0.70	12	0.24	1049.00	8543.00	7960	20240617	-25.25	4850	20240805	22.68	6350	-6.30	20250116	5260	13.12	20250203	7960	-25.25	20240617	4850	22.68	20240805	1.91	N	009780	500	88 억	514529	N	N	N	N
83	20250214	150242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5910	0	3	0.00	218405270	36972	90.89	5830	5950	5830	7680	4140	5910	5907.32	2.92	-4546	5996	5952	5866	5822	5736	5975	5845	88	1770	500	3780	10	1	17600000	1040	5.63	0.69	12	0.21	1049.00	8543.00	7960	20240617	-25.75	4850	20240805	21.86	6350	-6.93	20250116	5260	12.36	20250203	7960	-25.75	20240617	4850	21.86	20240805	1.91	N	009780	500	88 억	514529	N	N	N	N
84	20250214	140243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5930	20	2	0.34	130015860	22038	54.18	5830	5940	5830	7680	4140	5910	5899.62	2.92	-3117	5996	5952	5866	5822	5736	5975	5845	88	1770	500	3780	10	1	17600000	1044	5.65	0.69	12	0.13	1049.00	8543.00	7960	20240617	-25.50	4850	20240805	22.27	6350	-6.61	20250116	5260	12.74	20250203	7960	-25.50	20240617	4850	22.27	20240805	1.91	N	009780	500	88 억	514529	N	N	N	N
85	20250214	130243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5920	10	2	0.17	107092030	18166	44.66	5830	5930	5830	7680	4140	5910	5895.19	2.92	-4470	5996	5952	5866	5822	5736	5975	5845	88	1770	500	3780	10	1	17600000	1042	5.64	0.69	12	0.10	1049.00	8543.00	7960	20240617	-25.63	4850	20240805	22.06	6350	-6.77	20250116	5260	12.55	20250203	7960	-25.63	20240617	4850	22.06	20240805	1.91	N	009780	500	88 억	514529	N	N	N	N
86	20250214	120243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5900	-10	5	-0.17	71566410	12143	29.85	5830	5930	5830	7680	4140	5910	5893.64	2.92	-3931	5996	5952	5866	5822	5736	5975	5845	88	1770	500	3780	10	1	17600000	1038	5.62	0.69	12	0.07	1049.00	8543.00	7960	20240617	-25.88	4850	20240805	21.65	6350	-7.09	20250116	5260	12.17	20250203	7960	-25.88	20240617	4850	21.65	20240805	1.91	N	009780	500	88 억	514529	N	N	N	N
87	20250214	110242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5890	-20	5	-0.34	52223340	8860	21.78	5830	5930	5830	7680	4140	5910	5894.28	2.92	-4763	5996	5952	5866	5822	5736	5975	5845	88	1770	500	3780	10	1	17600000	1037	5.61	0.69	12	0.05	1049.00	8543.00	7960	20240617	-26.01	4850	20240805	21.44	6350	-7.24	20250116	5260	11.98	20250203	7960	-26.01	20240617	4850	21.44	20240805	1.91	N	009780	500	88 억	514529	N	N	N	N
88	20250214	100242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5900	-10	5	-0.17	37194770	6307	15.50	5830	5930	5830	7680	4140	5910	5897.38	2.92	-3625	5996	5952	5866	5822	5736	5975	5845	88	1770	500	3780	10	1	17600000	1038	5.62	0.69	12	0.04	1049.00	8543.00	7960	20240617	-25.88	4850	20240805	21.65	6350	-7.09	20250116	5260	12.17	20250203	7960	-25.88	20240617	4850	21.65	20240805	1.91	N	009780	500	88 억	514529	N	N	N	N
89	20250214	090243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5910	0	3	0.00	892450	153	0.38	5830	5910	5830	7680	4140	5910	5833.01	2.92	-20	5996	5952	5866	5822	5736	5975	5845	88	1770	500	3780	10	1	17600000	1040	5.63	0.69	12	0.00	1049.00	8543.00	7960	20240617	-25.75	4850	20240805	21.86	6350	-6.93	20250116	5260	12.36	20250203	7960	-25.75	20240617	4850	21.86	20240805	1.91	N	009780	500	88 억	514529	N	N	N	N
90	20250213	160241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5910	40	2	0.68	237982920	40679	68.86	5870	5910	5780	7630	4110	5870	5850.25	3.00	-12763	6090	5980	5890	5780	5690	5935	5735	88	1760	500	3750	10	1	17600000	1040	5.63	0.69	12	0.23	1049.00	8543.00	7960	20240617	-25.75	4850	20240805	21.86	6350	-6.93	20250116	5260	12.36	20250203	7960	-25.75	20240617	4850	21.86	20240805	1.94	N	009780	500	88 억	527292	N	N	N	N
91	20250213	150241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5900	30	2	0.51	229622460	39261	66.46	5870	5910	5780	7630	4110	5870	5848.60	3.00	-12897	6090	5980	5890	5780	5690	5935	5735	88	1760	500	3750	10	1	17600000	1038	5.62	0.69	12	0.22	1049.00	8543.00	7960	20240617	-25.88	4850	20240805	21.65	6350	-7.09	20250116	5260	12.17	20250203	7960	-25.88	20240617	4850	21.65	20240805	1.94	N	009780	500	88 억	527292	N	N	N	N
92	20250213	140241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5880	10	2	0.17	211063870	36112	61.13	5870	5900	5780	7630	4110	5870	5844.68	3.00	-11884	6090	5980	5890	5780	5690	5935	5735	88	1760	500	3750	10	1	17600000	1035	5.61	0.69	12	0.21	1049.00	8543.00	7960	20240617	-26.13	4850	20240805	21.24	6350	-7.40	20250116	5260	11.79	20250203	7960	-26.13	20240617	4850	21.24	20240805	1.94	N	009780	500	88 억	527292	N	N	N	N
93	20250213	130241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5900	30	2	0.51	192204990	32908	55.71	5870	5900	5780	7630	4110	5870	5840.65	3.00	-10122	6090	5980	5890	5780	5690	5935	5735	88	1760	500	3750	10	1	17600000	1038	5.62	0.69	12	0.19	1049.00	8543.00	7960	20240617	-25.88	4850	20240805	21.65	6350	-7.09	20250116	5260	12.17	20250203	7960	-25.88	20240617	4850	21.65	20240805	1.94	N	009780	500	88 억	527292	N	N	N	N
94	20250213	120241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5870	0	3	0.00	133891750	22992	38.92	5870	5880	5780	7630	4110	5870	5823.34	3.00	-4718	6090	5980	5890	5780	5690	5935	5735	88	1760	500	3750	10	1	17600000	1033	5.60	0.69	12	0.13	1049.00	8543.00	7960	20240617	-26.26	4850	20240805	21.03	6350	-7.56	20250116	5260	11.60	20250203	7960	-26.26	20240617	4850	21.03	20240805	1.94	N	009780	500	88 억	527292	N	N	N	N
95	20250213	110240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5820	-50	5	-0.85	122459290	21041	35.62	5870	5880	5780	7630	4110	5870	5819.96	3.00	-4776	6090	5980	5890	5780	5690	5935	5735	88	1760	500	3750	10	1	17600000	1024	5.55	0.68	12	0.12	1049.00	8543.00	7960	20240617	-26.88	4850	20240805	20.00	6350	-8.35	20250116	5260	10.65	20250203	7960	-26.88	20240617	4850	20.00	20240805	1.94	N	009780	500	88 억	527292	N	N	N	N
96	20250213	100241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5820	-50	5	-0.85	89446890	15375	26.03	5870	5880	5780	7630	4110	5870	5817.58	3.00	-3972	6090	5980	5890	5780	5690	5935	5735	88	1760	500	3750	10	1	17600000	1024	5.55	0.68	12	0.09	1049.00	8543.00	7960	20240617	-26.88	4850	20240805	20.00	6350	-8.35	20250116	5260	10.65	20250203	7960	-26.88	20240617	4850	20.00	20240805	1.94	N	009780	500	88 억	527292	N	N	N	N
97	20250213	090240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5820	-50	5	-0.85	2835680	485	0.82	5870	5870	5820	7630	4110	5870	5845.18	3.00	22	6090	5980	5890	5780	5690	5935	5735	88	1760	500	3750	10	1	17600000	1024	5.55	0.68	12	0.00	1049.00	8543.00	7960	20240617	-26.88	4850	20240805	20.00	6350	-8.35	20250116	5260	10.65	20250203	7960	-26.88	20240617	4850	20.00	20240805	1.94	N	009780	500	88 억	527292	N	N	N	N
98	20250212	160240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5870	-20	5	-0.34	346793200	58879	87.06	5890	6000	5800	7650	4130	5890	5889.93	3.02	-4843	6056	5972	5896	5812	5736	5935	5775	88	1760	500	3760	10	1	17600000	1033	5.60	0.69	12	0.33	1049.00	8543.00	7960	20240617	-26.26	4850	20240805	21.03	6350	-7.56	20250116	5260	11.60	20250203	7960	-26.26	20240617	4850	21.03	20240805	2.00	N	009780	500	88 억	532125	N	N	N	N
99	20250212	150240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5820	-70	5	-1.19	307150950	52074	77.00	5890	6000	5820	7650	4130	5890	5898.36	3.02	-5795	6056	5972	5896	5812	5736	5935	5775	88	1760	500	3760	10	1	17600000	1024	5.55	0.68	12	0.30	1049.00	8543.00	7960	20240617	-26.88	4850	20240805	20.00	6350	-8.35	20250116	5260	10.65	20250203	7960	-26.88	20240617	4850	20.00	20240805	2.00	N	009780	500	88 억	532125	N	N	N	N
100	20250212	140240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5870	-20	5	-0.34	258850750	43802	64.77	5890	6000	5850	7650	4130	5890	5909.56	3.02	-5496	6056	5972	5896	5812	5736	5935	5775	88	1760	500	3760	10	1	17600000	1033	5.60	0.69	12	0.25	1049.00	8543.00	7960	20240617	-26.26	4850	20240805	21.03	6350	-7.56	20250116	5260	11.60	20250203	7960	-26.26	20240617	4850	21.03	20240805	2.00	N	009780	500	88 억	532125	N	N	N	N
101	20250212	130240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5870	-20	5	-0.34	237551500	40175	59.40	5890	6000	5850	7650	4130	5890	5912.92	3.02	-5360	6056	5972	5896	5812	5736	5935	5775	88	1760	500	3760	10	1	17600000	1033	5.60	0.69	12	0.23	1049.00	8543.00	7960	20240617	-26.26	4850	20240805	21.03	6350	-7.56	20250116	5260	11.60	20250203	7960	-26.26	20240617	4850	21.03	20240805	2.00	N	009780	500	88 억	532125	N	N	N	N
102	20250212	120239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5910	20	2	0.34	148781070	25081	37.08	5890	6000	5860	7650	4130	5890	5932.02	3.02	-4898	6056	5972	5896	5812	5736	5935	5775	88	1760	500	3760	10	1	17600000	1040	5.63	0.69	12	0.14	1049.00	8543.00	7960	20240617	-25.75	4850	20240805	21.86	6350	-6.93	20250116	5260	12.36	20250203	7960	-25.75	20240617	4850	21.86	20240805	2.00	N	009780	500	88 억	532125	N	N	N	N
103	20250212	110240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5950	60	2	1.02	127830700	21547	31.86	5890	6000	5860	7650	4130	5890	5932.64	3.02	-3395	6056	5972	5896	5812	5736	5935	5775	88	1760	500	3760	10	1	17600000	1047	5.67	0.70	12	0.12	1049.00	8543.00	7960	20240617	-25.25	4850	20240805	22.68	6350	-6.30	20250116	5260	13.12	20250203	7960	-25.25	20240617	4850	22.68	20240805	2.00	N	009780	500	88 억	532125	N	N	N	N
104	20250212	100240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5960	70	2	1.19	88510580	14929	22.07	5890	6000	5860	7650	4130	5890	5928.77	3.02	-1918	6056	5972	5896	5812	5736	5935	5775	88	1760	500	3760	10	1	17600000	1049	5.68	0.70	12	0.08	1049.00	8543.00	7960	20240617	-25.13	4850	20240805	22.89	6350	-6.14	20250116	5260	13.31	20250203	7960	-25.13	20240617	4850	22.89	20240805	2.00	N	009780	500	88 억	532125	N	N	N	N
105	20250212	090241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5870	-20	5	-0.34	412110	70	0.10	5890	5890	5870	7650	4130	5890	5887.29	3.02	-34	6056	5972	5896	5812	5736	5935	5775	88	1760	500	3760	10	1	17600000	1033	5.60	0.69	12	0.00	1049.00	8543.00	7960	20240617	-26.26	4850	20240805	21.03	6350	-7.56	20250116	5260	11.60	20250203	7960	-26.26	20240617	4850	21.03	20240805	2.00	N	009780	500	88 억	532125	N	N	N	N
106	20250211	160239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5890	-100	5	-1.67	397860040	67518	108.25	5920	5980	5820	7780	4200	5990	5892.65	3.06	-5618	6156	6072	5966	5882	5776	6115	5925	88	1790	500	3830	10	1	17600000	1037	5.61	0.69	12	0.38	1049.00	8543.00	7960	20240617	-26.01	4850	20240805	21.44	6350	-7.24	20250116	5260	11.98	20250203	7960	-26.01	20240617	4850	21.44	20240805	2.10	N	009780	500	88 억	537744	N	N	N	N
107	20250211	150239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5880	-110	5	-1.84	391012500	66354	106.38	5920	5980	5820	7780	4200	5990	5892.82	3.06	-5366	6156	6072	5966	5882	5776	6115	5925	88	1790	500	3830	10	1	17600000	1035	5.61	0.69	12	0.38	1049.00	8543.00	7960	20240617	-26.13	4850	20240805	21.24	6350	-7.40	20250116	5260	11.79	20250203	7960	-26.13	20240617	4850	21.24	20240805	2.10	N	009780	500	88 억	537744	N	N	N	N
108	20250211	140240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5870	-120	5	-2.00	379017600	64312	103.11	5920	5980	5820	7780	4200	5990	5893.42	3.06	-5307	6156	6072	5966	5882	5776	6115	5925	88	1790	500	3830	10	1	17600000	1033	5.60	0.69	12	0.37	1049.00	8543.00	7960	20240617	-26.26	4850	20240805	21.03	6350	-7.56	20250116	5260	11.60	20250203	7960	-26.26	20240617	4850	21.03	20240805	2.10	N	009780	500	88 억	537744	N	N	N	N
109	20250211	130237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5880	-110	5	-1.84	352253090	59745	95.79	5920	5980	5820	7780	4200	5990	5895.94	3.06	-4374	6156	6072	5966	5882	5776	6115	5925	88	1790	500	3830	10	1	17600000	1035	5.61	0.69	12	0.34	1049.00	8543.00	7960	20240617	-26.13	4850	20240805	21.24	6350	-7.40	20250116	5260	11.79	20250203	7960	-26.13	20240617	4850	21.24	20240805	2.10	N	009780	500	88 억	537744	N	N	N	N
110	20250211	120239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5910	-80	5	-1.34	232863010	39370	63.12	5920	5980	5860	7780	4200	5990	5914.73	3.06	-7617	6156	6072	5966	5882	5776	6115	5925	88	1790	500	3830	10	1	17600000	1040	5.63	0.69	12	0.22	1049.00	8543.00	7960	20240617	-25.75	4850	20240805	21.86	6350	-6.93	20250116	5260	12.36	20250203	7960	-25.75	20240617	4850	21.86	20240805	2.10	N	009780	500	88 억	537744	N	N	N	N
111	20250211	110240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5900	-90	5	-1.50	143847680	24263	38.90	5920	5980	5900	7780	4200	5990	5928.68	3.06	-6100	6156	6072	5966	5882	5776	6115	5925	88	1790	500	3830	10	1	17600000	1038	5.62	0.69	12	0.14	1049.00	8543.00	7960	20240617	-25.88	4850	20240805	21.65	6350	-7.09	20250116	5260	12.17	20250203	7960	-25.88	20240617	4850	21.65	20240805	2.10	N	009780	500	88 억	537744	N	N	N	N
112	20250211	100239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5930	-60	5	-1.00	105641440	17801	28.54	5920	5980	5900	7780	4200	5990	5934.58	3.06	-4357	6156	6072	5966	5882	5776	6115	5925	88	1790	500	3830	10	1	17600000	1044	5.65	0.69	12	0.10	1049.00	8543.00	7960	20240617	-25.50	4850	20240805	22.27	6350	-6.61	20250116	5260	12.74	20250203	7960	-25.50	20240617	4850	22.27	20240805	2.10	N	009780	500	88 억	537744	N	N	N	N
113	20250211	090240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5970	-20	5	-0.33	18624870	3144	5.04	5920	5970	5920	7780	4200	5990	5923.94	3.06	-164	6156	6072	5966	5882	5776	6115	5925	88	1790	500	3830	10	1	17600000	1051	5.69	0.70	12	0.02	1049.00	8543.00	7960	20240617	-25.00	4850	20240805	23.09	6350	-5.98	20250116	5260	13.50	20250203	7960	-25.00	20240617	4850	23.09	20240805	2.10	N	009780	500	88 억	537744	N	N	N	N
114	20250210	160238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5990	-30	5	-0.50	370128850	61920	54.37	5980	6050	5860	7820	4220	6020	5977.50	3.00	9773	6140	6080	5990	5930	5840	6110	5960	88	1800	500	3850	10	1	17600000	1054	5.71	0.70	12	0.35	1049.00	8543.00	7960	20240617	-24.75	4850	20240805	23.51	6350	-5.67	20250116	5260	13.88	20250203	7960	-24.75	20240617	4850	23.51	20240805	1.75	N	009780	500	88 억	527974	N	N	N	N
115	20250210	150238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6000	-20	5	-0.33	339003560	56725	49.81	5980	6050	5860	7820	4220	6020	5976.26	3.00	10922	6140	6080	5990	5930	5840	6110	5960	88	1800	500	3850	10	1	17600000	1056	5.72	0.70	12	0.32	1049.00	8543.00	7960	20240617	-24.62	4850	20240805	23.71	6350	-5.51	20250116	5260	14.07	20250203	7960	-24.62	20240617	4850	23.71	20240805	1.75	N	009780	500	88 억	527974	N	N	N	N
116	20250210	140239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5970	-50	5	-0.83	320440130	53620	47.08	5980	6050	5860	7820	4220	6020	5976.13	3.00	11315	6140	6080	5990	5930	5840	6110	5960	88	1800	500	3850	10	1	17600000	1051	5.69	0.70	12	0.30	1049.00	8543.00	7960	20240617	-25.00	4850	20240805	23.09	6350	-5.98	20250116	5260	13.50	20250203	7960	-25.00	20240617	4850	23.09	20240805	1.75	N	009780	500	88 억	527974	N	N	N	N
117	20250210	130238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5970	-50	5	-0.83	292357030	48919	42.96	5980	6050	5860	7820	4220	6020	5976.35	3.00	10601	6140	6080	5990	5930	5840	6110	5960	88	1800	500	3850	10	1	17600000	1051	5.69	0.70	12	0.28	1049.00	8543.00	7960	20240617	-25.00	4850	20240805	23.09	6350	-5.98	20250116	5260	13.50	20250203	7960	-25.00	20240617	4850	23.09	20240805	1.75	N	009780	500	88 억	527974	N	N	N	N
118	20250210	120238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5970	-50	5	-0.83	247332540	41359	36.32	5980	6050	5860	7820	4220	6020	5980.14	3.00	8328	6140	6080	5990	5930	5840	6110	5960	88	1800	500	3850	10	1	17600000	1051	5.69	0.70	12	0.23	1049.00	8543.00	7960	20240617	-25.00	4850	20240805	23.09	6350	-5.98	20250116	5260	13.50	20250203	7960	-25.00	20240617	4850	23.09	20240805	1.75	N	009780	500	88 억	527974	N	N	N	N
119	20250210	110237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5990	-30	5	-0.50	154191870	25794	22.65	5980	6050	5860	7820	4220	6020	5977.82	3.00	4277	6140	6080	5990	5930	5840	6110	5960	88	1800	500	3850	10	1	17600000	1054	5.71	0.70	12	0.15	1049.00	8543.00	7960	20240617	-24.75	4850	20240805	23.51	6350	-5.67	20250116	5260	13.88	20250203	7960	-24.75	20240617	4850	23.51	20240805	1.75	N	009780	500	88 억	527974	N	N	N	N
120	20250210	100237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6020	0	3	0.00	117416030	19659	17.26	5980	6050	5860	7820	4220	6020	5972.63	3.00	2615	6140	6080	5990	5930	5840	6110	5960	88	1800	500	3850	10	1	17600000	1060	5.74	0.70	12	0.11	1049.00	8543.00	7960	20240617	-24.37	4850	20240805	24.12	6350	-5.20	20250116	5260	14.45	20250203	7960	-24.37	20240617	4850	24.12	20240805	1.75	N	009780	500	88 억	527974	N	N	N	N
121	20250210	090238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5940	-80	5	-1.33	6492110	1091	0.96	5980	5980	5930	7820	4220	6020	5950.60	3.00	-907	6140	6080	5990	5930	5840	6110	5960	88	1800	500	3850	10	1	17600000	1045	5.66	0.70	12	0.01	1049.00	8543.00	7960	20240617	-25.38	4850	20240805	22.47	6350	-6.46	20250116	5260	12.93	20250203	7960	-25.38	20240617	4850	22.47	20240805	1.75	N	009780	500	88 억	527974	N	N	N	N
122	20250207	160235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6020	-20	5	-0.33	665581840	111312	25.50	5950	6050	5900	7850	4230	6040	5979.35	3.00	-385	6500	6270	5990	5760	5480	6385	5875	88	1810	500	3860	10	1	17600000	1060	5.74	0.70	12	0.63	1049.00	8543.00	7960	20240617	-24.37	4850	20240805	24.12	6350	-5.20	20250116	5260	14.45	20250203	7960	-24.37	20240617	4850	24.12	20240805	1.82	N	009780	500	88 억	527277	N	N	N	N
123	20250207	150237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6000	-40	5	-0.66	632116480	105741	24.23	5950	6050	5900	7850	4230	6040	5977.97	3.00	1019	6500	6270	5990	5760	5480	6385	5875	88	1810	500	3860	10	1	17600000	1056	5.72	0.70	12	0.60	1049.00	8543.00	7960	20240617	-24.62	4850	20240805	23.71	6350	-5.51	20250116	5260	14.07	20250203	7960	-24.62	20240617	4850	23.71	20240805	1.82	N	009780	500	88 억	527277	N	N	N	N
124	20250207	140236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6030	-10	5	-0.17	380724200	63849	14.63	5950	6050	5900	7850	4230	6040	5962.88	3.00	-3921	6500	6270	5990	5760	5480	6385	5875	88	1810	500	3860	10	1	17600000	1061	5.75	0.71	12	0.36	1049.00	8543.00	7960	20240617	-24.25	4850	20240805	24.33	6350	-5.04	20250116	5260	14.64	20250203	7960	-24.25	20240617	4850	24.33	20240805	1.82	N	009780	500	88 억	527277	N	N	N	N
125	20250207	130235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6050	10	2	0.17	313407220	52666	12.07	5950	6050	5900	7850	4230	6040	5950.85	3.00	-1245	6500	6270	5990	5760	5480	6385	5875	88	1810	500	3860	10	1	17600000	1065	5.77	0.71	12	0.30	1049.00	8543.00	7960	20240617	-23.99	4850	20240805	24.74	6350	-4.72	20250116	5260	15.02	20250203	7960	-23.99	20240617	4850	24.74	20240805	1.82	N	009780	500	88 억	527277	N	N	N	N
126	20250207	120235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5990	-50	5	-0.83	247891230	41783	9.57	5950	5990	5900	7850	4230	6040	5932.83	3.00	1930	6500	6270	5990	5760	5480	6385	5875	88	1810	500	3860	10	1	17600000	1054	5.71	0.70	12	0.24	1049.00	8543.00	7960	20240617	-24.75	4850	20240805	23.51	6350	-5.67	20250116	5260	13.88	20250203	7960	-24.75	20240617	4850	23.51	20240805	1.82	N	009780	500	88 억	527277	N	N	N	N
127	20250207	110235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5930	-110	5	-1.82	203846750	34386	7.88	5950	5980	5900	7850	4230	6040	5928.19	3.00	4121	6500	6270	5990	5760	5480	6385	5875	88	1810	500	3860	10	1	17600000	1044	5.65	0.69	12	0.20	1049.00	8543.00	7960	20240617	-25.50	4850	20240805	22.27	6350	-6.61	20250116	5260	12.74	20250203	7960	-25.50	20240617	4850	22.27	20240805	1.82	N	009780	500	88 억	527277	N	N	N	N
128	20250207	100236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5920	-120	5	-1.99	167184890	28192	6.46	5950	5980	5900	7850	4230	6040	5930.22	3.00	5732	6500	6270	5990	5760	5480	6385	5875	88	1810	500	3860	10	1	17600000	1042	5.64	0.69	12	0.16	1049.00	8543.00	7960	20240617	-25.63	4850	20240805	22.06	6350	-6.77	20250116	5260	12.55	20250203	7960	-25.63	20240617	4850	22.06	20240805	1.82	N	009780	500	88 억	527277	N	N	N	N
129	20250207	090236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5970	-70	5	-1.16	39004590	6555	1.50	5950	5980	5920	7850	4230	6040	5950.36	3.00	354	6500	6270	5990	5760	5480	6385	5875	88	1810	500	3860	10	1	17600000	1051	5.69	0.70	12	0.04	1049.00	8543.00	7960	20240617	-25.00	4850	20240805	23.09	6350	-5.98	20250116	5260	13.50	20250203	7960	-25.00	20240617	4850	23.09	20240805	1.82	N	009780	500	88 억	527277	N	N	N	N
130	20250206	160231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6040	340	2	5.96	2619434470	434454	915.18	5740	6220	5710	7410	3990	5700	6029.26	3.01	-932	5793	5746	5693	5646	5593	5750	5650	88	1710	500	3640	10	1	17600000	1063	5.76	0.71	12	2.47	1049.00	8543.00	7960	20240617	-24.12	4850	20240805	24.54	6350	-4.88	20250116	5260	14.83	20250203	7960	-24.12	20240617	4850	24.54	20240805	1.85	N	009780	500	88 억	529259	N	N	N	N
131	20250206	150232	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5980	280	2	4.91	2561955390	424899	895.05	5740	6220	5710	7410	3990	5700	6029.56	3.01	-1216	5793	5746	5693	5646	5593	5750	5650	88	1710	500	3640	10	1	17600000	1052	5.70	0.70	12	2.41	1049.00	8543.00	7960	20240617	-24.87	4850	20240805	23.30	6350	-5.83	20250116	5260	13.69	20250203	7960	-24.87	20240617	4850	23.30	20240805	1.85	N	009780	500	88 억	529259	N	N	N	N
132	20250206	140234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6040	340	2	5.96	2484202480	411922	867.72	5740	6220	5710	7410	3990	5700	6030.76	3.01	-3117	5793	5746	5693	5646	5593	5750	5650	88	1710	500	3640	10	1	17600000	1063	5.76	0.71	12	2.34	1049.00	8543.00	7960	20240617	-24.12	4850	20240805	24.54	6350	-4.88	20250116	5260	14.83	20250203	7960	-24.12	20240617	4850	24.54	20240805	1.85	N	009780	500	88 억	529259	N	N	N	N
133	20250206	130232	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6030	330	2	5.79	2347893130	389273	820.01	5740	6220	5710	7410	3990	5700	6031.48	3.01	-11426	5793	5746	5693	5646	5593	5750	5650	88	1710	500	3640	10	1	17600000	1061	5.75	0.71	12	2.21	1049.00	8543.00	7960	20240617	-24.25	4850	20240805	24.33	6350	-5.04	20250116	5260	14.64	20250203	7960	-24.25	20240617	4850	24.33	20240805	1.85	N	009780	500	88 억	529259	N	N	N	N
134	20250206	120230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6020	320	2	5.61	1501513400	250753	528.21	5740	6100	5710	7410	3990	5700	5988.02	3.01	-3672	5793	5746	5693	5646	5593	5750	5650	88	1710	500	3640	10	1	17600000	1060	5.74	0.70	12	1.42	1049.00	8543.00	7960	20240617	-24.37	4850	20240805	24.12	6350	-5.20	20250116	5260	14.45	20250203	7960	-24.37	20240617	4850	24.12	20240805	1.85	N	009780	500	88 억	529259	N	N	N	N
135	20250206	110225	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6000	300	2	5.26	1358085060	226947	478.06	5740	6100	5710	7410	3990	5700	5984.15	3.01	-11566	5793	5746	5693	5646	5593	5750	5650	88	1710	500	3640	10	1	17600000	1056	5.72	0.70	12	1.29	1049.00	8543.00	7960	20240617	-24.62	4850	20240805	23.71	6350	-5.51	20250116	5260	14.07	20250203	7960	-24.62	20240617	4850	23.71	20240805	1.85	N	009780	500	88 억	529259	N	N	N	N
136	20250206	100232	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5970	270	2	4.74	1189413830	198885	418.95	5740	6100	5710	7410	3990	5700	5980.41	3.01	-20636	5793	5746	5693	5646	5593	5750	5650	88	1710	500	3640	10	1	17600000	1051	5.69	0.70	12	1.13	1049.00	8543.00	7960	20240617	-25.00	4850	20240805	23.09	6350	-5.98	20250116	5260	13.50	20250203	7960	-25.00	20240617	4850	23.09	20240805	1.85	N	009780	500	88 억	529259	N	N	N	N
137	20250206	090232	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5720	20	2	0.35	4090880	713	1.50	5740	5740	5720	7410	3990	5700	5737.56	3.01	-605	5793	5746	5693	5646	5593	5750	5650	88	1710	500	3640	10	1	17600000	1007	5.45	0.67	12	0.00	1049.00	8543.00	7960	20240617	-28.14	4850	20240805	17.94	6350	-9.92	20250116	5260	8.75	20250203	7960	-28.14	20240617	4850	17.94	20240805	1.85	N	009780	500	88 억	529259	N	N	N	N
138	20250205	160229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5700	0	3	0.00	262134030	46064	138.06	5700	5740	5640	7410	3990	5700	5690.53	2.95	10641	5826	5762	5636	5572	5446	5795	5605	88	1710	500	3640	10	1	17600000	1003	5.43	0.67	12	0.26	1049.00	8543.00	7960	20240617	-28.39	4850	20240805	17.53	6350	-10.24	20250116	5260	8.37	20250203	7960	-28.39	20240617	4850	17.53	20240805	1.92	N	009780	500	88 억	518613	N	N	N	N
139	20250205	150230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5700	0	3	0.00	237671710	41763	125.17	5700	5740	5640	7410	3990	5700	5690.96	2.95	10043	5826	5762	5636	5572	5446	5795	5605	88	1710	500	3640	10	1	17600000	1003	5.43	0.67	12	0.24	1049.00	8543.00	7960	20240617	-28.39	4850	20240805	17.53	6350	-10.24	20250116	5260	8.37	20250203	7960	-28.39	20240617	4850	17.53	20240805	1.92	N	009780	500	88 억	518613	N	N	N	N
140	20250205	140230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5700	0	3	0.00	223071140	39196	117.48	5700	5740	5640	7410	3990	5700	5691.17	2.95	9919	5826	5762	5636	5572	5446	5795	5605	88	1710	500	3640	10	1	17600000	1003	5.43	0.67	12	0.22	1049.00	8543.00	7960	20240617	-28.39	4850	20240805	17.53	6350	-10.24	20250116	5260	8.37	20250203	7960	-28.39	20240617	4850	17.53	20240805	1.92	N	009780	500	88 억	518613	N	N	N	N
141	20250205	130230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5720	20	2	0.35	180329290	31676	94.94	5700	5740	5640	7410	3990	5700	5692.93	2.95	8675	5826	5762	5636	5572	5446	5795	5605	88	1710	500	3640	10	1	17600000	1007	5.45	0.67	12	0.18	1049.00	8543.00	7960	20240617	-28.14	4850	20240805	17.94	6350	-9.92	20250116	5260	8.75	20250203	7960	-28.14	20240617	4850	17.94	20240805	1.92	N	009780	500	88 억	518613	N	N	N	N
142	20250205	120231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5720	20	2	0.35	161468210	28372	85.04	5700	5740	5640	7410	3990	5700	5691.11	2.95	7448	5826	5762	5636	5572	5446	5795	5605	88	1710	500	3640	10	1	17600000	1007	5.45	0.67	12	0.16	1049.00	8543.00	7960	20240617	-28.14	4850	20240805	17.94	6350	-9.92	20250116	5260	8.75	20250203	7960	-28.14	20240617	4850	17.94	20240805	1.92	N	009780	500	88 억	518613	N	N	N	N
143	20250205	110230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5690	-10	5	-0.18	144050000	25318	75.88	5700	5740	5640	7410	3990	5700	5689.63	2.95	6954	5826	5762	5636	5572	5446	5795	5605	88	1710	500	3640	10	1	17600000	1001	5.42	0.67	12	0.14	1049.00	8543.00	7960	20240617	-28.52	4850	20240805	17.32	6350	-10.39	20250116	5260	8.17	20250203	7960	-28.52	20240617	4850	17.32	20240805	1.92	N	009780	500	88 억	518613	N	N	N	N
144	20250205	100230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5680	-20	5	-0.35	70240300	12310	36.90	5700	5740	5680	7410	3990	5700	5705.95	2.95	-438	5826	5762	5636	5572	5446	5795	5605	88	1710	500	3640	10	1	17600000	1000	5.41	0.66	12	0.07	1049.00	8543.00	7960	20240617	-28.64	4850	20240805	17.11	6350	-10.55	20250116	5260	7.98	20250203	7960	-28.64	20240617	4850	17.11	20240805	1.92	N	009780	500	88 억	518613	N	N	N	N
145	20250205	090233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5700	0	3	0.00	1846800	324	0.97	5700	5700	5700	7410	3990	5700	5700.00	2.95	-195	5826	5762	5636	5572	5446	5795	5605	88	1710	500	3640	10	1	17600000	1003	5.43	0.67	12	0.00	1049.00	8543.00	7960	20240617	-28.39	4850	20240805	17.53	6350	-10.24	20250116	5260	8.37	20250203	7960	-28.39	20240617	4850	17.53	20240805	1.92	N	009780	500	88 억	518613	N	N	N	N
146	20250204	160227	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5700	160	2	2.89	187452080	33275	50.80	5540	5700	5510	7200	3880	5540	5633.42	2.95	180	5833	5686	5473	5326	5113	5580	5220	88	1660	500	3540	10	1	17600000	1003	5.43	0.67	12	0.19	1049.00	8543.00	7960	20240617	-28.39	4850	20240805	17.53	6350	-10.24	20250116	5260	8.37	20250203	7960	-28.39	20240617	4850	17.53	20240805	2.25	N	009780	500	88 억	518426	N	N	N	N
147	20250204	150228	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5690	150	2	2.71	164528690	29248	44.65	5540	5700	5510	7200	3880	5540	5625.30	2.95	1501	5833	5686	5473	5326	5113	5580	5220	88	1660	500	3540	10	1	17600000	1001	5.42	0.67	12	0.17	1049.00	8543.00	7960	20240617	-28.52	4850	20240805	17.32	6350	-10.39	20250116	5260	8.17	20250203	7960	-28.52	20240617	4850	17.32	20240805	2.25	N	009780	500	88 억	518426	N	N	N	N
148	20250204	140227	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5680	140	2	2.53	129898220	23149	35.34	5540	5680	5510	7200	3880	5540	5611.40	2.95	-261	5833	5686	5473	5326	5113	5580	5220	88	1660	500	3540	10	1	17600000	1000	5.41	0.66	12	0.13	1049.00	8543.00	7960	20240617	-28.64	4850	20240805	17.11	6350	-10.55	20250116	5260	7.98	20250203	7960	-28.64	20240617	4850	17.11	20240805	2.25	N	009780	500	88 억	518426	N	N	N	N
149	20250204	130228	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5660	120	2	2.17	106443270	19005	29.01	5540	5660	5510	7200	3880	5540	5600.80	2.95	-957	5833	5686	5473	5326	5113	5580	5220	88	1660	500	3540	10	1	17600000	996	5.40	0.66	12	0.11	1049.00	8543.00	7960	20240617	-28.89	4850	20240805	16.70	6350	-10.87	20250116	5260	7.60	20250203	7960	-28.89	20240617	4850	16.70	20240805	2.25	N	009780	500	88 억	518426	N	N	N	N
150	20250204	120230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5660	120	2	2.17	101290920	18093	27.62	5540	5660	5510	7200	3880	5540	5598.35	2.95	-1236	5833	5686	5473	5326	5113	5580	5220	88	1660	500	3540	10	1	17600000	996	5.40	0.66	12	0.10	1049.00	8543.00	7960	20240617	-28.89	4850	20240805	16.70	6350	-10.87	20250116	5260	7.60	20250203	7960	-28.89	20240617	4850	16.70	20240805	2.25	N	009780	500	88 억	518426	N	N	N	N
151	20250204	110225	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5640	100	2	1.81	91828070	16417	25.06	5540	5650	5510	7200	3880	5540	5593.47	2.95	-1969	5833	5686	5473	5326	5113	5580	5220	88	1660	500	3540	10	1	17600000	993	5.38	0.66	12	0.09	1049.00	8543.00	7960	20240617	-29.15	4850	20240805	16.29	6350	-11.18	20250116	5260	7.22	20250203	7960	-29.15	20240617	4850	16.29	20240805	2.25	N	009780	500	88 억	518426	N	N	N	N
152	20250204	100228	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5640	100	2	1.81	58990050	10582	16.15	5540	5640	5510	7200	3880	5540	5574.57	2.95	51	5833	5686	5473	5326	5113	5580	5220	88	1660	500	3540	10	1	17600000	993	5.38	0.66	12	0.06	1049.00	8543.00	7960	20240617	-29.15	4850	20240805	16.29	6350	-11.18	20250116	5260	7.22	20250203	7960	-29.15	20240617	4850	16.29	20240805	2.25	N	009780	500	88 억	518426	N	N	N	N
153	20250204	090228	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5590	50	2	0.90	1873020	338	0.52	5540	5590	5540	7200	3880	5540	5541.48	2.95	-68	5833	5686	5473	5326	5113	5580	5220	88	1660	500	3540	10	1	17600000	984	5.33	0.65	12	0.00	1049.00	8543.00	7960	20240617	-29.77	4850	20240805	15.26	6350	-11.97	20250116	5260	6.27	20250203	7960	-29.77	20240617	4850	15.26	20240805	2.25	N	009780	500	88 억	518426	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History