KissMeData/003310/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1643	163	2	11.01	17495205519	10706397	8496.67	1486	1728	1466	1924	1036	1480	1634.05	1.12	-4267	1511	1495	1484	1468	1457	1490	1463	187	444	500	1060	1	1	35392350	581	5.72	0.76	12	30.25	287.00	2167.00	1876	20240327	-12.42	1298	20240909	26.58	1728	-4.92	20250228	1412	16.36	20250102	1876	-12.42	20240327	1298	26.58	20240909	2.15	N	003310	500	186 억	396593	N	N	N	N
3	20250228	150148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1601	121	2	8.18	16481730049	10080973	8000.33	1486	1728	1466	1924	1036	1480	1634.93	1.12	-15043	1511	1495	1484	1468	1457	1490	1463	187	444	500	1060	1	1	35392350	567	5.58	0.74	12	28.48	287.00	2167.00	1876	20240327	-14.66	1298	20240909	23.34	1728	-7.35	20250228	1412	13.39	20250102	1876	-14.66	20240327	1298	23.34	20240909	2.15	N	003310	500	186 억	396593	N	N	N	N
4	20250228	140148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1595	115	2	7.77	14928013219	9116693	7235.07	1486	1728	1466	1924	1036	1480	1637.44	1.12	-44601	1511	1495	1484	1468	1457	1490	1463	187	444	500	1060	1	1	35392350	565	5.56	0.74	12	25.76	287.00	2167.00	1876	20240327	-14.98	1298	20240909	22.88	1728	-7.70	20250228	1412	12.96	20250102	1876	-14.98	20240327	1298	22.88	20240909	2.15	N	003310	500	186 억	396593	N	N	N	N
5	20250228	130149	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1613	133	2	8.99	11451489848	6984558	5542.99	1486	1728	1466	1924	1036	1480	1639.54	1.12	-63111	1511	1495	1484	1468	1457	1490	1463	187	444	500	1060	1	1	35392350	571	5.62	0.74	12	19.73	287.00	2167.00	1876	20240327	-14.02	1298	20240909	24.27	1728	-6.66	20250228	1412	14.24	20250102	1876	-14.02	20240327	1298	24.27	20240909	2.15	N	003310	500	186 억	396593	N	N	N	N
6	20250228	120147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1611	131	2	8.85	9159507492	5566869	4417.90	1486	1728	1466	1924	1036	1480	1645.36	1.12	-52735	1511	1495	1484	1468	1457	1490	1463	187	444	500	1060	1	1	35392350	570	5.61	0.74	12	15.73	287.00	2167.00	1876	20240327	-14.13	1298	20240909	24.11	1728	-6.77	20250228	1412	14.09	20250102	1876	-14.13	20240327	1298	24.11	20240909	2.15	N	003310	500	186 억	396593	N	N	N	N
7	20250228	110147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1526	46	2	3.11	670237680	437745	347.40	1486	1589	1466	1924	1036	1480	1531.11	1.12	16457	1511	1495	1484	1468	1457	1490	1463	187	444	500	1060	1	1	35392350	540	5.32	0.70	12	1.24	287.00	2167.00	1876	20240327	-18.66	1298	20240909	17.57	1590	-4.03	20250206	1412	8.07	20250102	1876	-18.66	20240327	1298	17.57	20240909	2.15	N	003310	500	186 억	396593	N	N	N	N
8	20250228	100148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1522	42	2	2.84	540717145	352992	280.14	1486	1589	1466	1924	1036	1480	1531.81	1.12	10688	1511	1495	1484	1468	1457	1490	1463	187	444	500	1060	1	1	35392350	539	5.30	0.70	12	1.00	287.00	2167.00	1876	20240327	-18.87	1298	20240909	17.26	1590	-4.28	20250206	1412	7.79	20250102	1876	-18.87	20240327	1298	17.26	20240909	2.15	N	003310	500	186 억	396593	N	N	N	N
9	20250228	090148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1473	-7	5	-0.47	2081788	1407	1.12	1486	1486	1472	1924	1036	1480	1479.59	1.12	-405	1511	1495	1484	1468	1457	1490	1463	187	444	500	1060	1	1	35392350	521	5.13	0.68	12	0.00	287.00	2167.00	1876	20240327	-21.48	1298	20240909	13.48	1590	-7.36	20250206	1412	4.32	20250102	1876	-21.48	20240327	1298	13.48	20240909	2.15	N	003310	500	186 억	396593	N	N	N	N
10	20250227	160146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1480	-5	5	-0.34	186895097	126007	78.10	1484	1500	1473	1930	1040	1485	1483.21	1.14	-6422	1523	1503	1482	1462	1441	1493	1452	187	445	500	1060	1	1	35392350	524	5.16	0.68	12	0.36	287.00	2167.00	1876	20240327	-21.11	1298	20240909	14.02	1590	-6.92	20250206	1412	4.82	20250102	1876	-21.11	20240327	1298	14.02	20240909	2.22	N	003310	500	186 억	403015	N	N	N	N
11	20250227	150147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1481	-4	5	-0.27	180980553	121997	75.61	1484	1500	1473	1930	1040	1485	1483.48	1.14	-6202	1523	1503	1482	1462	1441	1493	1452	187	445	500	1060	1	1	35392350	524	5.16	0.68	12	0.34	287.00	2167.00	1876	20240327	-21.06	1298	20240909	14.10	1590	-6.86	20250206	1412	4.89	20250102	1876	-21.06	20240327	1298	14.10	20240909	2.22	N	003310	500	186 억	403015	N	N	N	N
12	20250227	140148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1476	-9	5	-0.61	158912651	107043	66.35	1484	1500	1475	1930	1040	1485	1484.57	1.14	-2992	1523	1503	1482	1462	1441	1493	1452	187	445	500	1060	1	1	35392350	522	5.14	0.68	12	0.30	287.00	2167.00	1876	20240327	-21.32	1298	20240909	13.71	1590	-7.17	20250206	1412	4.53	20250102	1876	-21.32	20240327	1298	13.71	20240909	2.22	N	003310	500	186 억	403015	N	N	N	N
13	20250227	130147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1479	-6	5	-0.40	146178087	98424	61.00	1484	1500	1479	1930	1040	1485	1485.19	1.14	2486	1523	1503	1482	1462	1441	1493	1452	187	445	500	1060	1	1	35392350	523	5.15	0.68	12	0.28	287.00	2167.00	1876	20240327	-21.16	1298	20240909	13.94	1590	-6.98	20250206	1412	4.75	20250102	1876	-21.16	20240327	1298	13.94	20240909	2.22	N	003310	500	186 억	403015	N	N	N	N
14	20250227	120147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1485	0	3	0.00	106673376	71735	44.46	1484	1500	1481	1930	1040	1485	1487.05	1.14	2266	1523	1503	1482	1462	1441	1493	1452	187	445	500	1060	1	1	35392350	526	5.17	0.69	12	0.20	287.00	2167.00	1876	20240327	-20.84	1298	20240909	14.41	1590	-6.60	20250206	1412	5.17	20250102	1876	-20.84	20240327	1298	14.41	20240909	2.22	N	003310	500	186 억	403015	N	N	N	N
15	20250227	110147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1489	4	2	0.27	70409437	47284	29.31	1484	1500	1482	1930	1040	1485	1489.08	1.14	2010	1523	1503	1482	1462	1441	1493	1452	187	445	500	1060	1	1	35392350	527	5.19	0.69	12	0.13	287.00	2167.00	1876	20240327	-20.63	1298	20240909	14.71	1590	-6.35	20250206	1412	5.45	20250102	1876	-20.63	20240327	1298	14.71	20240909	2.22	N	003310	500	186 억	403015	N	N	N	N
16	20250227	100151	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1487	2	2	0.13	32251647	21693	13.45	1484	1495	1482	1930	1040	1485	1486.73	1.14	1215	1523	1503	1482	1462	1441	1493	1452	187	445	500	1060	1	1	35392350	526	5.18	0.69	12	0.06	287.00	2167.00	1876	20240327	-20.74	1298	20240909	14.56	1590	-6.48	20250206	1412	5.31	20250102	1876	-20.74	20240327	1298	14.56	20240909	2.22	N	003310	500	186 억	403015	N	N	N	N
17	20250227	090153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1485	0	3	0.00	6882404	4637	2.87	1484	1485	1484	1930	1040	1485	1484.24	1.14	-528	1523	1503	1482	1462	1441	1493	1452	187	445	500	1060	1	1	35392350	526	5.17	0.69	12	0.01	287.00	2167.00	1876	20240327	-20.84	1298	20240909	14.41	1590	-6.60	20250206	1412	5.17	20250102	1876	-20.84	20240327	1298	14.41	20240909	2.22	N	003310	500	186 억	403015	N	N	N	N
18	20250226	160147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1485	-19	5	-1.26	238792066	160295	127.74	1488	1502	1461	1955	1053	1504	1489.70	1.19	-18299	1524	1513	1507	1496	1490	1511	1494	187	451	500	1080	1	1	35392350	526	5.17	0.69	12	0.45	287.00	2167.00	1876	20240327	-20.84	1298	20240909	14.41	1590	-6.60	20250206	1412	5.17	20250102	1876	-20.84	20240327	1298	14.41	20240909	2.15	N	003310	500	186 억	421317	N	N	N	N
19	20250226	150147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1491	-13	5	-0.86	216109651	145035	115.58	1488	1502	1461	1955	1053	1504	1490.04	1.19	-15775	1524	1513	1507	1496	1490	1511	1494	187	451	500	1080	1	1	35392350	528	5.20	0.69	12	0.41	287.00	2167.00	1876	20240327	-20.52	1298	20240909	14.87	1590	-6.23	20250206	1412	5.59	20250102	1876	-20.52	20240327	1298	14.87	20240909	2.15	N	003310	500	186 억	421317	N	N	N	N
20	20250226	140147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1485	-19	5	-1.26	206481580	138574	110.43	1488	1502	1461	1955	1053	1504	1490.03	1.19	-12812	1524	1513	1507	1496	1490	1511	1494	187	451	500	1080	1	1	35392350	526	5.17	0.69	12	0.39	287.00	2167.00	1876	20240327	-20.84	1298	20240909	14.41	1590	-6.60	20250206	1412	5.17	20250102	1876	-20.84	20240327	1298	14.41	20240909	2.15	N	003310	500	186 억	421317	N	N	N	N
21	20250226	130147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1487	-17	5	-1.13	198616464	133282	106.22	1488	1502	1461	1955	1053	1504	1490.19	1.19	-9753	1524	1513	1507	1496	1490	1511	1494	187	451	500	1080	1	1	35392350	526	5.18	0.69	12	0.38	287.00	2167.00	1876	20240327	-20.74	1298	20240909	14.56	1590	-6.48	20250206	1412	5.31	20250102	1876	-20.74	20240327	1298	14.56	20240909	2.15	N	003310	500	186 억	421317	N	N	N	N
22	20250226	120147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1496	-8	5	-0.53	176575452	118459	94.40	1488	1502	1461	1955	1053	1504	1490.59	1.19	-7646	1524	1513	1507	1496	1490	1511	1494	187	451	500	1080	1	1	35392350	529	5.21	0.69	12	0.33	287.00	2167.00	1876	20240327	-20.26	1298	20240909	15.25	1590	-5.91	20250206	1412	5.95	20250102	1876	-20.26	20240327	1298	15.25	20240909	2.15	N	003310	500	186 억	421317	N	N	N	N
23	20250226	110148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1496	-8	5	-0.53	133614093	89613	71.41	1488	1502	1461	1955	1053	1504	1491.00	1.19	-11077	1524	1513	1507	1496	1490	1511	1494	187	451	500	1080	1	1	35392350	529	5.21	0.69	12	0.25	287.00	2167.00	1876	20240327	-20.26	1298	20240909	15.25	1590	-5.91	20250206	1412	5.95	20250102	1876	-20.26	20240327	1298	15.25	20240909	2.15	N	003310	500	186 억	421317	N	N	N	N
24	20250226	100147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1501	-3	5	-0.20	116813257	78368	62.45	1488	1502	1461	1955	1053	1504	1490.55	1.19	-10510	1524	1513	1507	1496	1490	1511	1494	187	451	500	1080	1	1	35392350	531	5.23	0.69	12	0.22	287.00	2167.00	1876	20240327	-19.99	1298	20240909	15.64	1590	-5.60	20250206	1412	6.30	20250102	1876	-19.99	20240327	1298	15.64	20240909	2.15	N	003310	500	186 억	421317	N	N	N	N
25	20250226	090148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1501	-3	5	-0.20	50451349	33913	27.03	1488	1502	1461	1955	1053	1504	1487.62	1.19	-537	1524	1513	1507	1496	1490	1511	1494	187	451	500	1080	1	1	35392350	531	5.23	0.69	12	0.10	287.00	2167.00	1876	20240327	-19.99	1298	20240909	15.64	1590	-5.60	20250206	1412	6.30	20250102	1876	-19.99	20240327	1298	15.64	20240909	2.15	N	003310	500	186 억	421317	N	N	N	N
26	20250225	160147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1504	-15	5	-0.99	112203108	74411	85.73	1509	1518	1501	1974	1064	1519	1507.89	1.18	3900	1532	1525	1513	1506	1494	1529	1510	187	455	500	1090	1	1	35392350	532	5.24	0.69	12	0.21	287.00	2167.00	1876	20240327	-19.83	1298	20240909	15.87	1590	-5.41	20250206	1412	6.52	20250102	1876	-19.83	20240327	1298	15.87	20240909	2.15	N	003310	500	186 억	417417	N	N	N	N
27	20250225	150147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1505	-14	5	-0.92	104788187	69481	80.05	1509	1518	1501	1974	1064	1519	1508.16	1.18	4637	1532	1525	1513	1506	1494	1529	1510	187	455	500	1090	1	1	35392350	533	5.24	0.69	12	0.20	287.00	2167.00	1876	20240327	-19.78	1298	20240909	15.95	1590	-5.35	20250206	1412	6.59	20250102	1876	-19.78	20240327	1298	15.95	20240909	2.15	N	003310	500	186 억	417417	N	N	N	N
28	20250225	140146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1507	-12	5	-0.79	85690725	56803	65.45	1509	1518	1501	1974	1064	1519	1508.56	1.18	7385	1532	1525	1513	1506	1494	1529	1510	187	455	500	1090	1	1	35392350	533	5.25	0.70	12	0.16	287.00	2167.00	1876	20240327	-19.67	1298	20240909	16.10	1590	-5.22	20250206	1412	6.73	20250102	1876	-19.67	20240327	1298	16.10	20240909	2.15	N	003310	500	186 억	417417	N	N	N	N
29	20250225	130146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1509	-10	5	-0.66	75634102	50131	57.76	1509	1518	1501	1974	1064	1519	1508.73	1.18	6274	1532	1525	1513	1506	1494	1529	1510	187	455	500	1090	1	1	35392350	534	5.26	0.70	12	0.14	287.00	2167.00	1876	20240327	-19.56	1298	20240909	16.26	1590	-5.09	20250206	1412	6.87	20250102	1876	-19.56	20240327	1298	16.26	20240909	2.15	N	003310	500	186 억	417417	N	N	N	N
30	20250225	120146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1515	-4	5	-0.26	73984411	49038	56.50	1509	1518	1501	1974	1064	1519	1508.72	1.18	6274	1532	1525	1513	1506	1494	1529	1510	187	455	500	1090	1	1	35392350	536	5.28	0.70	12	0.14	287.00	2167.00	1876	20240327	-19.24	1298	20240909	16.72	1590	-4.72	20250206	1412	7.29	20250102	1876	-19.24	20240327	1298	16.72	20240909	2.15	N	003310	500	186 억	417417	N	N	N	N
31	20250225	110146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1511	-8	5	-0.53	63252980	41930	48.31	1509	1518	1501	1974	1064	1519	1508.54	1.18	2871	1532	1525	1513	1506	1494	1529	1510	187	455	500	1090	1	1	35392350	535	5.26	0.70	12	0.12	287.00	2167.00	1876	20240327	-19.46	1298	20240909	16.41	1590	-4.97	20250206	1412	7.01	20250102	1876	-19.46	20240327	1298	16.41	20240909	2.15	N	003310	500	186 억	417417	N	N	N	N
32	20250225	100146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1510	-9	5	-0.59	43866658	29118	33.55	1509	1518	1501	1974	1064	1519	1506.51	1.18	305	1532	1525	1513	1506	1494	1529	1510	187	455	500	1090	1	1	35392350	534	5.26	0.70	12	0.08	287.00	2167.00	1876	20240327	-19.51	1298	20240909	16.33	1590	-5.03	20250206	1412	6.94	20250102	1876	-19.51	20240327	1298	16.33	20240909	2.15	N	003310	500	186 억	417417	N	N	N	N
33	20250225	090147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1509	-10	5	-0.66	2281608	1512	1.74	1509	1509	1509	1974	1064	1519	1509.00	1.18	0	1532	1525	1513	1506	1494	1529	1510	187	455	500	1090	1	1	35392350	534	5.26	0.70	12	0.00	287.00	2167.00	1876	20240327	-19.56	1298	20240909	16.26	1590	-5.09	20250206	1412	6.87	20250102	1876	-19.56	20240327	1298	16.26	20240909	2.15	N	003310	500	186 억	417417	N	N	N	N
34	20250224	160146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1519	6	2	0.40	130396698	86194	141.88	1514	1520	1501	1966	1060	1513	1512.83	1.19	-2856	1529	1521	1516	1508	1503	1518	1505	187	453	500	1080	1	1	35392350	538	5.29	0.70	12	0.24	287.00	2167.00	1876	20240327	-19.03	1298	20240909	17.03	1590	-4.47	20250206	1412	7.58	20250102	1876	-19.03	20240327	1298	17.03	20240909	2.14	N	003310	500	186 억	419756	N	N	N	N
35	20250224	150146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1517	4	2	0.26	122404796	80928	133.21	1514	1520	1501	1966	1060	1513	1512.51	1.19	-3626	1529	1521	1516	1508	1503	1518	1505	187	453	500	1080	1	1	35392350	537	5.29	0.70	12	0.23	287.00	2167.00	1876	20240327	-19.14	1298	20240909	16.87	1590	-4.59	20250206	1412	7.44	20250102	1876	-19.14	20240327	1298	16.87	20240909	2.14	N	003310	500	186 억	419756	N	N	N	N
36	20250224	140146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1518	5	2	0.33	101394860	67090	110.43	1514	1518	1501	1966	1060	1513	1511.33	1.19	-8094	1529	1521	1516	1508	1503	1518	1505	187	453	500	1080	1	1	35392350	537	5.29	0.70	12	0.19	287.00	2167.00	1876	20240327	-19.08	1298	20240909	16.95	1590	-4.53	20250206	1412	7.51	20250102	1876	-19.08	20240327	1298	16.95	20240909	2.14	N	003310	500	186 억	419756	N	N	N	N
37	20250224	130146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1516	3	2	0.20	71397381	47291	77.84	1514	1516	1501	1966	1060	1513	1509.75	1.19	-8965	1529	1521	1516	1508	1503	1518	1505	187	453	500	1080	1	1	35392350	537	5.28	0.70	12	0.13	287.00	2167.00	1876	20240327	-19.19	1298	20240909	16.80	1590	-4.65	20250206	1412	7.37	20250102	1876	-19.19	20240327	1298	16.80	20240909	2.14	N	003310	500	186 억	419756	N	N	N	N
38	20250224	120145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1512	-1	5	-0.07	54973884	36430	59.97	1514	1516	1501	1966	1060	1513	1509.03	1.19	-11659	1529	1521	1516	1508	1503	1518	1505	187	453	500	1080	1	1	35392350	535	5.27	0.70	12	0.10	287.00	2167.00	1876	20240327	-19.40	1298	20240909	16.49	1590	-4.91	20250206	1412	7.08	20250102	1876	-19.40	20240327	1298	16.49	20240909	2.14	N	003310	500	186 억	419756	N	N	N	N
39	20250224	110146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1511	-2	5	-0.13	44812790	29690	48.87	1514	1516	1501	1966	1060	1513	1509.36	1.19	-10909	1529	1521	1516	1508	1503	1518	1505	187	453	500	1080	1	1	35392350	535	5.26	0.70	12	0.08	287.00	2167.00	1876	20240327	-19.46	1298	20240909	16.41	1590	-4.97	20250206	1412	7.01	20250102	1876	-19.46	20240327	1298	16.41	20240909	2.14	N	003310	500	186 억	419756	N	N	N	N
40	20250224	100145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1514	1	2	0.07	39418825	26111	42.98	1514	1516	1501	1966	1060	1513	1509.66	1.19	-9958	1529	1521	1516	1508	1503	1518	1505	187	453	500	1080	1	1	35392350	536	5.28	0.70	12	0.07	287.00	2167.00	1876	20240327	-19.30	1298	20240909	16.64	1590	-4.78	20250206	1412	7.22	20250102	1876	-19.30	20240327	1298	16.64	20240909	2.14	N	003310	500	186 억	419756	N	N	N	N
41	20250224	090146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1514	1	2	0.07	2394265	1582	2.60	1514	1514	1511	1966	1060	1513	1513.44	1.19	-135	1529	1521	1516	1508	1503	1518	1505	187	453	500	1080	1	1	35392350	536	5.28	0.70	12	0.00	287.00	2167.00	1876	20240327	-19.30	1298	20240909	16.64	1590	-4.78	20250206	1412	7.22	20250102	1876	-19.30	20240327	1298	16.64	20240909	2.14	N	003310	500	186 억	419756	N	N	N	N
42	20250221	160145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1513	-11	5	-0.72	90963464	60034	64.86	1524	1524	1511	1981	1067	1524	1515.23	1.17	5796	1549	1536	1528	1515	1507	1532	1511	187	457	500	1090	1	1	35392350	535	5.27	0.70	12	0.17	287.00	2167.00	1876	20240327	-19.35	1298	20240909	16.56	1590	-4.84	20250206	1412	7.15	20250102	1876	-19.35	20240327	1298	16.56	20240909	2.19	N	003310	500	186 억	413026	N	N	N	N
43	20250221	150145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1519	-5	5	-0.33	85748904	56589	61.14	1524	1524	1511	1981	1067	1524	1515.29	1.17	6861	1549	1536	1528	1515	1507	1532	1511	187	457	500	1090	1	1	35392350	538	5.29	0.70	12	0.16	287.00	2167.00	1876	20240327	-19.03	1298	20240909	17.03	1590	-4.47	20250206	1412	7.58	20250102	1876	-19.03	20240327	1298	17.03	20240909	2.19	N	003310	500	186 억	413026	N	N	N	N
44	20250221	140145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1513	-11	5	-0.72	78204307	51603	55.75	1524	1524	1511	1981	1067	1524	1515.50	1.17	6837	1549	1536	1528	1515	1507	1532	1511	187	457	500	1090	1	1	35392350	535	5.27	0.70	12	0.15	287.00	2167.00	1876	20240327	-19.35	1298	20240909	16.56	1590	-4.84	20250206	1412	7.15	20250102	1876	-19.35	20240327	1298	16.56	20240909	2.19	N	003310	500	186 억	413026	N	N	N	N
45	20250221	130145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1515	-9	5	-0.59	66923871	44154	47.71	1524	1524	1511	1981	1067	1524	1515.69	1.17	5176	1549	1536	1528	1515	1507	1532	1511	187	457	500	1090	1	1	35392350	536	5.28	0.70	12	0.12	287.00	2167.00	1876	20240327	-19.24	1298	20240909	16.72	1590	-4.72	20250206	1412	7.29	20250102	1876	-19.24	20240327	1298	16.72	20240909	2.19	N	003310	500	186 억	413026	N	N	N	N
46	20250221	120145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1517	-7	5	-0.46	59230899	39076	42.22	1524	1524	1511	1981	1067	1524	1515.79	1.17	3603	1549	1536	1528	1515	1507	1532	1511	187	457	500	1090	1	1	35392350	537	5.29	0.70	12	0.11	287.00	2167.00	1876	20240327	-19.14	1298	20240909	16.87	1590	-4.59	20250206	1412	7.44	20250102	1876	-19.14	20240327	1298	16.87	20240909	2.19	N	003310	500	186 억	413026	N	N	N	N
47	20250221	110146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1523	-1	5	-0.07	57588480	37994	41.05	1524	1524	1511	1981	1067	1524	1515.73	1.17	3724	1549	1536	1528	1515	1507	1532	1511	187	457	500	1090	1	1	35392350	539	5.31	0.70	12	0.11	287.00	2167.00	1876	20240327	-18.82	1298	20240909	17.33	1590	-4.21	20250206	1412	7.86	20250102	1876	-18.82	20240327	1298	17.33	20240909	2.19	N	003310	500	186 억	413026	N	N	N	N
48	20250221	100146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1515	-9	5	-0.59	43350684	28599	30.90	1524	1524	1511	1981	1067	1524	1515.81	1.17	3118	1549	1536	1528	1515	1507	1532	1511	187	457	500	1090	1	1	35392350	536	5.28	0.70	12	0.08	287.00	2167.00	1876	20240327	-19.24	1298	20240909	16.72	1590	-4.72	20250206	1412	7.29	20250102	1876	-19.24	20240327	1298	16.72	20240909	2.19	N	003310	500	186 억	413026	N	N	N	N
49	20250221	090146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1515	-9	5	-0.59	8926842	5877	6.35	1524	1524	1513	1981	1067	1524	1518.95	1.17	-1485	1549	1536	1528	1515	1507	1532	1511	187	457	500	1090	1	1	35392350	536	5.28	0.70	12	0.02	287.00	2167.00	1876	20240327	-19.24	1298	20240909	16.72	1590	-4.72	20250206	1412	7.29	20250102	1876	-19.24	20240327	1298	16.72	20240909	2.19	N	003310	500	186 억	413026	N	N	N	N
50	20250220	160145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1524	-12	5	-0.78	140864954	92143	84.61	1541	1541	1520	1996	1076	1536	1528.84	1.19	-7954	1556	1546	1530	1520	1504	1551	1525	187	460	500	1100	1	1	35392350	539	5.31	0.70	12	0.26	287.00	2167.00	1876	20240327	-18.76	1298	20240909	17.41	1590	-4.15	20250206	1412	7.93	20250102	1876	-18.76	20240327	1298	17.41	20240909	2.18	N	003310	500	186 억	420005	N	N	N	N
51	20250220	150145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1524	-12	5	-0.78	133074871	87031	79.92	1541	1541	1520	1996	1076	1536	1529.05	1.19	-7436	1556	1546	1530	1520	1504	1551	1525	187	460	500	1100	1	1	35392350	539	5.31	0.70	12	0.25	287.00	2167.00	1876	20240327	-18.76	1298	20240909	17.41	1590	-4.15	20250206	1412	7.93	20250102	1876	-18.76	20240327	1298	17.41	20240909	2.18	N	003310	500	186 억	420005	N	N	N	N
52	20250220	140146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1527	-9	5	-0.59	101421063	66277	60.86	1541	1541	1520	1996	1076	1536	1530.26	1.19	-6062	1556	1546	1530	1520	1504	1551	1525	187	460	500	1100	1	1	35392350	540	5.32	0.70	12	0.19	287.00	2167.00	1876	20240327	-18.60	1298	20240909	17.64	1590	-3.96	20250206	1412	8.14	20250102	1876	-18.60	20240327	1298	17.64	20240909	2.18	N	003310	500	186 억	420005	N	N	N	N
53	20250220	130145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1532	-4	5	-0.26	92137078	60205	55.29	1541	1541	1520	1996	1076	1536	1530.39	1.19	-5958	1556	1546	1530	1520	1504	1551	1525	187	460	500	1100	1	1	35392350	542	5.34	0.71	12	0.17	287.00	2167.00	1876	20240327	-18.34	1298	20240909	18.03	1590	-3.65	20250206	1412	8.50	20250102	1876	-18.34	20240327	1298	18.03	20240909	2.18	N	003310	500	186 억	420005	N	N	N	N
54	20250220	120145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1529	-7	5	-0.46	73282121	47887	43.97	1541	1541	1520	1996	1076	1536	1530.31	1.19	-7096	1556	1546	1530	1520	1504	1551	1525	187	460	500	1100	1	1	35392350	541	5.33	0.71	12	0.14	287.00	2167.00	1876	20240327	-18.50	1298	20240909	17.80	1590	-3.84	20250206	1412	8.29	20250102	1876	-18.50	20240327	1298	17.80	20240909	2.18	N	003310	500	186 억	420005	N	N	N	N
55	20250220	110145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1525	-11	5	-0.72	58716936	38351	35.22	1541	1541	1520	1996	1076	1536	1531.04	1.19	-7238	1556	1546	1530	1520	1504	1551	1525	187	460	500	1100	1	1	35392350	540	5.31	0.70	12	0.11	287.00	2167.00	1876	20240327	-18.71	1298	20240909	17.49	1590	-4.09	20250206	1412	8.00	20250102	1876	-18.71	20240327	1298	17.49	20240909	2.18	N	003310	500	186 억	420005	N	N	N	N
56	20250220	100144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1526	-10	5	-0.65	42577695	27747	25.48	1541	1541	1526	1996	1076	1536	1534.50	1.19	-5361	1556	1546	1530	1520	1504	1551	1525	187	460	500	1100	1	1	35392350	540	5.32	0.70	12	0.08	287.00	2167.00	1876	20240327	-18.66	1298	20240909	17.57	1590	-4.03	20250206	1412	8.07	20250102	1876	-18.66	20240327	1298	17.57	20240909	2.18	N	003310	500	186 억	420005	N	N	N	N
57	20250220	090145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1540	4	2	0.26	7136496	4636	4.26	1541	1541	1532	1996	1076	1536	1539.36	1.19	-1641	1556	1546	1530	1520	1504	1551	1525	187	460	500	1100	1	1	35392350	545	5.37	0.71	12	0.01	287.00	2167.00	1876	20240327	-17.91	1298	20240909	18.64	1590	-3.14	20250206	1412	9.07	20250102	1876	-17.91	20240327	1298	18.64	20240909	2.18	N	003310	500	186 억	420005	N	N	N	N
58	20250219	160144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1536	18	2	1.19	164695570	107979	116.44	1519	1540	1514	1973	1063	1518	1525.26	1.20	-3759	1534	1525	1515	1506	1496	1530	1511	187	455	500	1090	1	1	35392350	544	5.35	0.71	12	0.31	287.00	2167.00	1876	20240327	-18.12	1298	20240909	18.34	1590	-3.40	20250206	1412	8.78	20250102	1876	-18.12	20240327	1298	18.34	20240909	2.25	N	003310	500	186 억	424806	N	N	N	N
59	20250219	150145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1530	12	2	0.79	138826931	91135	98.28	1519	1532	1514	1973	1063	1518	1523.31	1.20	-1778	1534	1525	1515	1506	1496	1530	1511	187	455	500	1090	1	1	35392350	542	5.33	0.71	12	0.26	287.00	2167.00	1876	20240327	-18.44	1298	20240909	17.87	1590	-3.77	20250206	1412	8.36	20250102	1876	-18.44	20240327	1298	17.87	20240909	2.25	N	003310	500	186 억	424806	N	N	N	N
60	20250219	140144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1521	3	2	0.20	96697315	63539	68.52	1519	1529	1514	1973	1063	1518	1521.86	1.20	-1496	1534	1525	1515	1506	1496	1530	1511	187	455	500	1090	1	1	35392350	538	5.30	0.70	12	0.18	287.00	2167.00	1876	20240327	-18.92	1298	20240909	17.18	1590	-4.34	20250206	1412	7.72	20250102	1876	-18.92	20240327	1298	17.18	20240909	2.25	N	003310	500	186 억	424806	N	N	N	N
61	20250219	130144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1522	4	2	0.26	90133556	59227	63.87	1519	1529	1514	1973	1063	1518	1521.83	1.20	-2906	1534	1525	1515	1506	1496	1530	1511	187	455	500	1090	1	1	35392350	539	5.30	0.70	12	0.17	287.00	2167.00	1876	20240327	-18.87	1298	20240909	17.26	1590	-4.28	20250206	1412	7.79	20250102	1876	-18.87	20240327	1298	17.26	20240909	2.25	N	003310	500	186 억	424806	N	N	N	N
62	20250219	120144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1522	4	2	0.26	83959563	55170	59.49	1519	1529	1514	1973	1063	1518	1521.83	1.20	-3067	1534	1525	1515	1506	1496	1530	1511	187	455	500	1090	1	1	35392350	539	5.30	0.70	12	0.16	287.00	2167.00	1876	20240327	-18.87	1298	20240909	17.26	1590	-4.28	20250206	1412	7.79	20250102	1876	-18.87	20240327	1298	17.26	20240909	2.25	N	003310	500	186 억	424806	N	N	N	N
63	20250219	110144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1515	-3	5	-0.20	72806001	47834	51.58	1519	1529	1514	1973	1063	1518	1522.06	1.20	-3067	1534	1525	1515	1506	1496	1530	1511	187	455	500	1090	1	1	35392350	536	5.28	0.70	12	0.14	287.00	2167.00	1876	20240327	-19.24	1298	20240909	16.72	1590	-4.72	20250206	1412	7.29	20250102	1876	-19.24	20240327	1298	16.72	20240909	2.25	N	003310	500	186 억	424806	N	N	N	N
64	20250219	100144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1521	3	2	0.20	47251645	31005	33.43	1519	1529	1516	1973	1063	1518	1524.00	1.20	-2784	1534	1525	1515	1506	1496	1530	1511	187	455	500	1090	1	1	35392350	538	5.30	0.70	12	0.09	287.00	2167.00	1876	20240327	-18.92	1298	20240909	17.18	1590	-4.34	20250206	1412	7.72	20250102	1876	-18.92	20240327	1298	17.18	20240909	2.25	N	003310	500	186 억	424806	N	N	N	N
65	20250219	090144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1519	1	2	0.07	2283525	1504	1.62	1519	1519	1517	1973	1063	1518	1518.30	1.20	-1058	1534	1525	1515	1506	1496	1530	1511	187	455	500	1090	1	1	35392350	538	5.29	0.70	12	0.00	287.00	2167.00	1876	20240327	-19.03	1298	20240909	17.03	1590	-4.47	20250206	1412	7.58	20250102	1876	-19.03	20240327	1298	17.03	20240909	2.25	N	003310	500	186 억	424806	N	N	N	N
66	20250218	160144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1518	2	2	0.13	140087387	92718	79.36	1516	1524	1505	1970	1062	1516	1510.90	1.17	9373	1538	1526	1508	1496	1478	1533	1503	187	454	500	1090	1	1	35392350	537	5.29	0.70	12	0.26	287.00	2167.00	1876	20240327	-19.08	1298	20240909	16.95	1590	-4.53	20250206	1412	7.51	20250102	1876	-19.08	20240327	1298	16.95	20240909	2.29	N	003310	500	186 억	415433	N	N	N	N
67	20250218	150144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1519	3	2	0.20	130750113	86572	74.10	1516	1522	1505	1970	1062	1516	1510.30	1.17	10305	1538	1526	1508	1496	1478	1533	1503	187	454	500	1090	1	1	35392350	538	5.29	0.70	12	0.24	287.00	2167.00	1876	20240327	-19.03	1298	20240909	17.03	1590	-4.47	20250206	1412	7.58	20250102	1876	-19.03	20240327	1298	17.03	20240909	2.29	N	003310	500	186 억	415433	N	N	N	N
68	20250218	140145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1512	-4	5	-0.26	87512173	58052	49.69	1516	1517	1505	1970	1062	1516	1507.48	1.17	2627	1538	1526	1508	1496	1478	1533	1503	187	454	500	1090	1	1	35392350	535	5.27	0.70	12	0.16	287.00	2167.00	1876	20240327	-19.40	1298	20240909	16.49	1590	-4.91	20250206	1412	7.08	20250102	1876	-19.40	20240327	1298	16.49	20240909	2.29	N	003310	500	186 억	415433	N	N	N	N
69	20250218	130144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1513	-3	5	-0.20	81992077	54399	46.56	1516	1517	1505	1970	1062	1516	1507.24	1.17	2576	1538	1526	1508	1496	1478	1533	1503	187	454	500	1090	1	1	35392350	535	5.27	0.70	12	0.15	287.00	2167.00	1876	20240327	-19.35	1298	20240909	16.56	1590	-4.84	20250206	1412	7.15	20250102	1876	-19.35	20240327	1298	16.56	20240909	2.29	N	003310	500	186 억	415433	N	N	N	N
70	20250218	120144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1510	-6	5	-0.40	77888724	51687	44.24	1516	1517	1505	1970	1062	1516	1506.93	1.17	2948	1538	1526	1508	1496	1478	1533	1503	187	454	500	1090	1	1	35392350	534	5.26	0.70	12	0.15	287.00	2167.00	1876	20240327	-19.51	1298	20240909	16.33	1590	-5.03	20250206	1412	6.94	20250102	1876	-19.51	20240327	1298	16.33	20240909	2.29	N	003310	500	186 억	415433	N	N	N	N
71	20250218	110145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1509	-7	5	-0.46	65911632	43748	37.45	1516	1517	1505	1970	1062	1516	1506.62	1.17	3820	1538	1526	1508	1496	1478	1533	1503	187	454	500	1090	1	1	35392350	534	5.26	0.70	12	0.12	287.00	2167.00	1876	20240327	-19.56	1298	20240909	16.26	1590	-5.09	20250206	1412	6.87	20250102	1876	-19.56	20240327	1298	16.26	20240909	2.29	N	003310	500	186 억	415433	N	N	N	N
72	20250218	100144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1510	-6	5	-0.40	54721234	36323	31.09	1516	1517	1505	1970	1062	1516	1506.52	1.17	4251	1538	1526	1508	1496	1478	1533	1503	187	454	500	1090	1	1	35392350	534	5.26	0.70	12	0.10	287.00	2167.00	1876	20240327	-19.51	1298	20240909	16.33	1590	-5.03	20250206	1412	6.94	20250102	1876	-19.51	20240327	1298	16.33	20240909	2.29	N	003310	500	186 억	415433	N	N	N	N
73	20250218	090144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1512	-4	5	-0.26	2510096	1656	1.42	1516	1516	1512	1970	1062	1516	1515.76	1.17	-1220	1538	1526	1508	1496	1478	1533	1503	187	454	500	1090	1	1	35392350	535	5.27	0.70	12	0.00	287.00	2167.00	1876	20240327	-19.40	1298	20240909	16.49	1590	-4.91	20250206	1412	7.08	20250102	1876	-19.40	20240327	1298	16.49	20240909	2.29	N	003310	500	186 억	415433	N	N	N	N
74	20250217	160144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1516	15	2	1.00	174046591	115590	154.40	1501	1520	1490	1951	1051	1501	1505.72	1.11	21867	1524	1512	1505	1493	1486	1509	1490	187	450	500	1080	1	1	35392350	537	5.28	0.70	12	0.33	287.00	2167.00	1876	20240327	-19.19	1298	20240909	16.80	1590	-4.65	20250206	1412	7.37	20250102	1876	-19.19	20240327	1298	16.80	20240909	2.24	N	003310	500	186 억	393650	N	N	N	N
75	20250217	150145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1517	16	2	1.07	172126905	114324	152.70	1501	1520	1490	1951	1051	1501	1505.61	1.11	21830	1524	1512	1505	1493	1486	1509	1490	187	450	500	1080	1	1	35392350	537	5.29	0.70	12	0.32	287.00	2167.00	1876	20240327	-19.14	1298	20240909	16.87	1590	-4.59	20250206	1412	7.44	20250102	1876	-19.14	20240327	1298	16.87	20240909	2.24	N	003310	500	186 억	393650	N	N	N	N
76	20250217	140144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1508	7	2	0.47	155026255	103037	137.63	1501	1520	1490	1951	1051	1501	1504.57	1.11	19588	1524	1512	1505	1493	1486	1509	1490	187	450	500	1080	1	1	35392350	534	5.25	0.70	12	0.29	287.00	2167.00	1876	20240327	-19.62	1298	20240909	16.18	1590	-5.16	20250206	1412	6.80	20250102	1876	-19.62	20240327	1298	16.18	20240909	2.24	N	003310	500	186 억	393650	N	N	N	N
77	20250217	130145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1510	9	2	0.60	141403453	94019	125.58	1501	1520	1490	1951	1051	1501	1503.99	1.11	18976	1524	1512	1505	1493	1486	1509	1490	187	450	500	1080	1	1	35392350	534	5.26	0.70	12	0.27	287.00	2167.00	1876	20240327	-19.51	1298	20240909	16.33	1590	-5.03	20250206	1412	6.94	20250102	1876	-19.51	20240327	1298	16.33	20240909	2.24	N	003310	500	186 억	393650	N	N	N	N
78	20250217	120144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1516	15	2	1.00	128651571	85597	114.33	1501	1520	1490	1951	1051	1501	1502.99	1.11	18257	1524	1512	1505	1493	1486	1509	1490	187	450	500	1080	1	1	35392350	537	5.28	0.70	12	0.24	287.00	2167.00	1876	20240327	-19.19	1298	20240909	16.80	1590	-4.65	20250206	1412	7.37	20250102	1876	-19.19	20240327	1298	16.80	20240909	2.24	N	003310	500	186 억	393650	N	N	N	N
79	20250217	110144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1517	16	2	1.07	109273506	72807	97.25	1501	1520	1490	1951	1051	1501	1500.87	1.11	18454	1524	1512	1505	1493	1486	1509	1490	187	450	500	1080	1	1	35392350	537	5.29	0.70	12	0.21	287.00	2167.00	1876	20240327	-19.14	1298	20240909	16.87	1590	-4.59	20250206	1412	7.44	20250102	1876	-19.14	20240327	1298	16.87	20240909	2.24	N	003310	500	186 억	393650	N	N	N	N
80	20250217	100144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1520	19	2	1.27	97553585	65058	86.90	1501	1520	1490	1951	1051	1501	1499.49	1.11	18473	1524	1512	1505	1493	1486	1509	1490	187	450	500	1080	1	1	35392350	538	5.30	0.70	12	0.18	287.00	2167.00	1876	20240327	-18.98	1298	20240909	17.10	1590	-4.40	20250206	1412	7.65	20250102	1876	-18.98	20240327	1298	17.10	20240909	2.24	N	003310	500	186 억	393650	N	N	N	N
81	20250217	090144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1498	-3	5	-0.20	7115732	4745	6.34	1501	1502	1496	1951	1051	1501	1499.63	1.11	0	1524	1512	1505	1493	1486	1509	1490	187	450	500	1080	1	1	35392350	530	5.22	0.69	12	0.01	287.00	2167.00	1876	20240327	-20.15	1298	20240909	15.41	1590	-5.79	20250206	1412	6.09	20250102	1876	-20.15	20240327	1298	15.41	20240909	2.24	N	003310	500	186 억	393650	N	N	N	N
82	20250214	160143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1501	-16	5	-1.05	112707616	74826	107.02	1517	1517	1498	1972	1062	1517	1506.26	1.14	-12159	1542	1529	1506	1493	1470	1536	1500	187	455	500	1090	1	1	35392350	531	5.23	0.69	12	0.21	287.00	2167.00	1876	20240327	-19.99	1298	20240909	15.64	1590	-5.60	20250206	1412	6.30	20250102	1876	-19.99	20240327	1298	15.64	20240909	2.16	N	003310	500	186 억	405238	N	N	N	N
83	20250214	150143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1501	-16	5	-1.05	102092561	67747	96.89	1517	1517	1501	1972	1062	1517	1506.97	1.14	-11299	1542	1529	1506	1493	1470	1536	1500	187	455	500	1090	1	1	35392350	531	5.23	0.69	12	0.19	287.00	2167.00	1876	20240327	-19.99	1298	20240909	15.64	1590	-5.60	20250206	1412	6.30	20250102	1876	-19.99	20240327	1298	15.64	20240909	2.16	N	003310	500	186 억	405238	N	N	N	N
84	20250214	140144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1506	-11	5	-0.73	75716763	50211	71.81	1517	1517	1501	1972	1062	1517	1507.97	1.14	-8624	1542	1529	1506	1493	1470	1536	1500	187	455	500	1090	1	1	35392350	533	5.25	0.69	12	0.14	287.00	2167.00	1876	20240327	-19.72	1298	20240909	16.02	1590	-5.28	20250206	1412	6.66	20250102	1876	-19.72	20240327	1298	16.02	20240909	2.16	N	003310	500	186 억	405238	N	N	N	N
85	20250214	130144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1506	-11	5	-0.73	71126312	47160	67.45	1517	1517	1501	1972	1062	1517	1508.19	1.14	-7674	1542	1529	1506	1493	1470	1536	1500	187	455	500	1090	1	1	35392350	533	5.25	0.69	12	0.13	287.00	2167.00	1876	20240327	-19.72	1298	20240909	16.02	1590	-5.28	20250206	1412	6.66	20250102	1876	-19.72	20240327	1298	16.02	20240909	2.16	N	003310	500	186 억	405238	N	N	N	N
86	20250214	120143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1503	-14	5	-0.92	65445180	43383	62.05	1517	1517	1501	1972	1062	1517	1508.54	1.14	-7598	1542	1529	1506	1493	1470	1536	1500	187	455	500	1090	1	1	35392350	532	5.24	0.69	12	0.12	287.00	2167.00	1876	20240327	-19.88	1298	20240909	15.79	1590	-5.47	20250206	1412	6.44	20250102	1876	-19.88	20240327	1298	15.79	20240909	2.16	N	003310	500	186 억	405238	N	N	N	N
87	20250214	110144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1510	-7	5	-0.46	47153763	31236	44.67	1517	1517	1501	1972	1062	1517	1509.60	1.14	-7649	1542	1529	1506	1493	1470	1536	1500	187	455	500	1090	1	1	35392350	534	5.26	0.70	12	0.09	287.00	2167.00	1876	20240327	-19.51	1298	20240909	16.33	1590	-5.03	20250206	1412	6.94	20250102	1876	-19.51	20240327	1298	16.33	20240909	2.16	N	003310	500	186 억	405238	N	N	N	N
88	20250214	100144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1506	-11	5	-0.73	28254545	18702	26.75	1517	1517	1501	1972	1062	1517	1510.78	1.14	-5455	1542	1529	1506	1493	1470	1536	1500	187	455	500	1090	1	1	35392350	533	5.25	0.69	12	0.05	287.00	2167.00	1876	20240327	-19.72	1298	20240909	16.02	1590	-5.28	20250206	1412	6.66	20250102	1876	-19.72	20240327	1298	16.02	20240909	2.16	N	003310	500	186 억	405238	N	N	N	N
89	20250214	090144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1515	-2	5	-0.13	6391312	4217	6.03	1517	1517	1515	1972	1062	1517	1515.61	1.14	-3421	1542	1529	1506	1493	1470	1536	1500	187	455	500	1090	1	1	35392350	536	5.28	0.70	12	0.01	287.00	2167.00	1876	20240327	-19.24	1298	20240909	16.72	1590	-4.72	20250206	1412	7.29	20250102	1876	-19.24	20240327	1298	16.72	20240909	2.16	N	003310	500	186 억	405238	N	N	N	N
90	20250213	160143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1517	35	2	2.36	105242368	69904	42.75	1496	1519	1483	1926	1038	1482	1505.52	1.15	-3058	1524	1502	1492	1470	1460	1498	1466	187	444	500	1060	1	1	35392350	537	5.29	0.70	12	0.20	287.00	2167.00	1876	20240327	-19.14	1298	20240909	16.87	1590	-4.59	20250206	1412	7.44	20250102	1876	-19.14	20240327	1298	16.87	20240909	2.12	N	003310	500	186 억	408662	N	N	N	N
91	20250213	150143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1516	34	2	2.29	90160129	59955	36.66	1496	1519	1483	1926	1038	1482	1503.80	1.15	-2214	1524	1502	1492	1470	1460	1498	1466	187	444	500	1060	1	1	35392350	537	5.28	0.70	12	0.17	287.00	2167.00	1876	20240327	-19.19	1298	20240909	16.80	1590	-4.65	20250206	1412	7.37	20250102	1876	-19.19	20240327	1298	16.80	20240909	2.12	N	003310	500	186 억	408662	N	N	N	N
92	20250213	140143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1513	31	2	2.09	81233307	54070	33.06	1496	1519	1483	1926	1038	1482	1502.37	1.15	-1319	1524	1502	1492	1470	1460	1498	1466	187	444	500	1060	1	1	35392350	535	5.27	0.70	12	0.15	287.00	2167.00	1876	20240327	-19.35	1298	20240909	16.56	1590	-4.84	20250206	1412	7.15	20250102	1876	-19.35	20240327	1298	16.56	20240909	2.12	N	003310	500	186 억	408662	N	N	N	N
93	20250213	130143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1515	33	2	2.23	75166257	50053	30.61	1496	1519	1483	1926	1038	1482	1501.73	1.15	-1161	1524	1502	1492	1470	1460	1498	1466	187	444	500	1060	1	1	35392350	536	5.28	0.70	12	0.14	287.00	2167.00	1876	20240327	-19.24	1298	20240909	16.72	1590	-4.72	20250206	1412	7.29	20250102	1876	-19.24	20240327	1298	16.72	20240909	2.12	N	003310	500	186 억	408662	N	N	N	N
94	20250213	120143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1504	22	2	1.48	58623200	39103	23.91	1496	1512	1483	1926	1038	1482	1499.20	1.15	-1639	1524	1502	1492	1470	1460	1498	1466	187	444	500	1060	1	1	35392350	532	5.24	0.69	12	0.11	287.00	2167.00	1876	20240327	-19.83	1298	20240909	15.87	1590	-5.41	20250206	1412	6.52	20250102	1876	-19.83	20240327	1298	15.87	20240909	2.12	N	003310	500	186 억	408662	N	N	N	N
95	20250213	110142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1501	19	2	1.28	32968295	22076	13.50	1496	1501	1483	1926	1038	1482	1493.40	1.15	-573	1524	1502	1492	1470	1460	1498	1466	187	444	500	1060	1	1	35392350	531	5.23	0.69	12	0.06	287.00	2167.00	1876	20240327	-19.99	1298	20240909	15.64	1590	-5.60	20250206	1412	6.30	20250102	1876	-19.99	20240327	1298	15.64	20240909	2.12	N	003310	500	186 억	408662	N	N	N	N
96	20250213	100143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1496	14	2	0.94	17632440	11832	7.24	1496	1496	1483	1926	1038	1482	1490.23	1.15	1495	1524	1502	1492	1470	1460	1498	1466	187	444	500	1060	1	1	35392350	529	5.21	0.69	12	0.03	287.00	2167.00	1876	20240327	-20.26	1298	20240909	15.25	1590	-5.91	20250206	1412	5.95	20250102	1876	-20.26	20240327	1298	15.25	20240909	2.12	N	003310	500	186 억	408662	N	N	N	N
97	20250213	090143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1496	14	2	0.94	1403093	938	0.57	1496	1496	1495	1926	1038	1482	1495.83	1.15	-109	1524	1502	1492	1470	1460	1498	1466	187	444	500	1060	1	1	35392350	529	5.21	0.69	12	0.00	287.00	2167.00	1876	20240327	-20.26	1298	20240909	15.25	1590	-5.91	20250206	1412	5.95	20250102	1876	-20.26	20240327	1298	15.25	20240909	2.12	N	003310	500	186 억	408662	N	N	N	N
98	20250212	160143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1482	-30	5	-1.98	243506462	163130	197.18	1512	1514	1482	1965	1059	1512	1492.65	1.15	3046	1552	1532	1520	1500	1488	1526	1494	187	453	500	1080	1	1	35392350	525	5.16	0.68	12	0.46	287.00	2167.00	1876	20240327	-21.00	1298	20240909	14.18	1590	-6.79	20250206	1412	4.96	20250102	1876	-21.00	20240327	1298	14.18	20240909	2.09	N	003310	500	186 억	405602	N	N	N	N
99	20250212	150142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1487	-25	5	-1.65	152218229	101972	123.25	1512	1514	1482	1965	1059	1512	1492.64	1.15	3280	1552	1532	1520	1500	1488	1526	1494	187	453	500	1080	1	1	35392350	526	5.18	0.69	12	0.29	287.00	2167.00	1876	20240327	-20.74	1298	20240909	14.56	1590	-6.48	20250206	1412	5.31	20250102	1876	-20.74	20240327	1298	14.56	20240909	2.09	N	003310	500	186 억	405602	N	N	N	N
100	20250212	140142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1491	-21	5	-1.39	134480154	90041	108.83	1512	1514	1482	1965	1059	1512	1493.43	1.15	5437	1552	1532	1520	1500	1488	1526	1494	187	453	500	1080	1	1	35392350	528	5.20	0.69	12	0.25	287.00	2167.00	1876	20240327	-20.52	1298	20240909	14.87	1590	-6.23	20250206	1412	5.59	20250102	1876	-20.52	20240327	1298	14.87	20240909	2.09	N	003310	500	186 억	405602	N	N	N	N
101	20250212	130143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1490	-22	5	-1.46	122731170	82156	99.30	1512	1514	1482	1965	1059	1512	1493.76	1.15	5466	1552	1532	1520	1500	1488	1526	1494	187	453	500	1080	1	1	35392350	527	5.19	0.69	12	0.23	287.00	2167.00	1876	20240327	-20.58	1298	20240909	14.79	1590	-6.29	20250206	1412	5.52	20250102	1876	-20.58	20240327	1298	14.79	20240909	2.09	N	003310	500	186 억	405602	N	N	N	N
102	20250212	120143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1490	-22	5	-1.46	117979485	78966	95.45	1512	1514	1482	1965	1059	1512	1493.93	1.15	5590	1552	1532	1520	1500	1488	1526	1494	187	453	500	1080	1	1	35392350	527	5.19	0.69	12	0.22	287.00	2167.00	1876	20240327	-20.58	1298	20240909	14.79	1590	-6.29	20250206	1412	5.52	20250102	1876	-20.58	20240327	1298	14.79	20240909	2.09	N	003310	500	186 억	405602	N	N	N	N
103	20250212	110143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1492	-20	5	-1.32	66078369	44084	53.28	1512	1514	1491	1965	1059	1512	1498.76	1.15	6093	1552	1532	1520	1500	1488	1526	1494	187	453	500	1080	1	1	35392350	528	5.20	0.69	12	0.12	287.00	2167.00	1876	20240327	-20.47	1298	20240909	14.95	1590	-6.16	20250206	1412	5.67	20250102	1876	-20.47	20240327	1298	14.95	20240909	2.09	N	003310	500	186 억	405602	N	N	N	N
104	20250212	100143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1502	-10	5	-0.66	18015604	11946	14.44	1512	1514	1502	1965	1059	1512	1507.90	1.15	-3029	1552	1532	1520	1500	1488	1526	1494	187	453	500	1080	1	1	35392350	532	5.23	0.69	12	0.03	287.00	2167.00	1876	20240327	-19.94	1298	20240909	15.72	1590	-5.53	20250206	1412	6.37	20250102	1876	-19.94	20240327	1298	15.72	20240909	2.09	N	003310	500	186 억	405602	N	N	N	N
105	20250212	090143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1512	0	3	0.00	6670944	4412	5.33	1512	1512	1512	1965	1059	1512	1512.00	1.15	-332	1552	1532	1520	1500	1488	1526	1494	187	453	500	1080	1	1	35392350	535	5.27	0.70	12	0.01	287.00	2167.00	1876	20240327	-19.40	1298	20240909	16.49	1590	-4.91	20250206	1412	7.08	20250102	1876	-19.40	20240327	1298	16.49	20240909	2.09	N	003310	500	186 억	405602	N	N	N	N
106	20250211	160142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1512	-16	5	-1.05	125684646	82733	66.95	1528	1540	1508	1986	1070	1528	1519.16	1.19	-14241	1564	1546	1519	1501	1474	1532	1487	187	458	500	1100	1	1	35392350	535	5.27	0.70	12	0.23	287.00	2167.00	1876	20240327	-19.40	1298	20240909	16.49	1590	-4.91	20250206	1412	7.08	20250102	1876	-19.40	20240327	1298	16.49	20240909	2.03	N	003310	500	186 억	419844	N	N	N	N
107	20250211	150142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1514	-14	5	-0.92	106679683	70158	56.77	1528	1540	1508	1986	1070	1528	1520.56	1.19	-13335	1564	1546	1519	1501	1474	1532	1487	187	458	500	1100	1	1	35392350	536	5.28	0.70	12	0.20	287.00	2167.00	1876	20240327	-19.30	1298	20240909	16.64	1590	-4.78	20250206	1412	7.22	20250102	1876	-19.30	20240327	1298	16.64	20240909	2.03	N	003310	500	186 억	419844	N	N	N	N
108	20250211	140143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1518	-10	5	-0.65	94764509	62279	50.40	1528	1540	1508	1986	1070	1528	1521.61	1.19	-14065	1564	1546	1519	1501	1474	1532	1487	187	458	500	1100	1	1	35392350	537	5.29	0.70	12	0.18	287.00	2167.00	1876	20240327	-19.08	1298	20240909	16.95	1590	-4.53	20250206	1412	7.51	20250102	1876	-19.08	20240327	1298	16.95	20240909	2.03	N	003310	500	186 억	419844	N	N	N	N
109	20250211	130141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1511	-17	5	-1.11	88888271	58395	47.25	1528	1540	1508	1986	1070	1528	1522.19	1.19	-14380	1564	1546	1519	1501	1474	1532	1487	187	458	500	1100	1	1	35392350	535	5.26	0.70	12	0.16	287.00	2167.00	1876	20240327	-19.46	1298	20240909	16.41	1590	-4.97	20250206	1412	7.01	20250102	1876	-19.46	20240327	1298	16.41	20240909	2.03	N	003310	500	186 억	419844	N	N	N	N
110	20250211	120142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1512	-16	5	-1.05	78320706	51405	41.60	1528	1540	1508	1986	1070	1528	1523.60	1.19	-15452	1564	1546	1519	1501	1474	1532	1487	187	458	500	1100	1	1	35392350	535	5.27	0.70	12	0.15	287.00	2167.00	1876	20240327	-19.40	1298	20240909	16.49	1590	-4.91	20250206	1412	7.08	20250102	1876	-19.40	20240327	1298	16.49	20240909	2.03	N	003310	500	186 억	419844	N	N	N	N
111	20250211	110142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1520	-8	5	-0.52	65622303	43011	34.80	1528	1540	1516	1986	1070	1528	1525.71	1.19	-15257	1564	1546	1519	1501	1474	1532	1487	187	458	500	1100	1	1	35392350	538	5.30	0.70	12	0.12	287.00	2167.00	1876	20240327	-18.98	1298	20240909	17.10	1590	-4.40	20250206	1412	7.65	20250102	1876	-18.98	20240327	1298	17.10	20240909	2.03	N	003310	500	186 억	419844	N	N	N	N
112	20250211	100142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1528	0	3	0.00	26543953	17356	14.04	1528	1540	1521	1986	1070	1528	1529.38	1.19	-10353	1564	1546	1519	1501	1474	1532	1487	187	458	500	1100	1	1	35392350	541	5.32	0.71	12	0.05	287.00	2167.00	1876	20240327	-18.55	1298	20240909	17.72	1590	-3.90	20250206	1412	8.22	20250102	1876	-18.55	20240327	1298	17.72	20240909	2.03	N	003310	500	186 억	419844	N	N	N	N
113	20250211	090142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1537	9	2	0.59	3352482	2194	1.78	1528	1537	1528	1986	1070	1528	1528.02	1.19	-285	1564	1546	1519	1501	1474	1532	1487	187	458	500	1100	1	1	35392350	544	5.36	0.71	12	0.01	287.00	2167.00	1876	20240327	-18.07	1298	20240909	18.41	1590	-3.33	20250206	1412	8.85	20250102	1876	-18.07	20240327	1298	18.41	20240909	2.03	N	003310	500	186 억	419844	N	N	N	N
114	20250210	160142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1528	0	3	0.00	188659041	123579	109.09	1530	1537	1492	1986	1070	1528	1526.61	1.11	28638	1592	1559	1540	1507	1488	1550	1498	187	458	500	1100	1	1	35392350	541	5.32	0.71	12	0.35	287.00	2167.00	1876	20240327	-18.55	1298	20240909	17.72	1590	-3.90	20250206	1412	8.22	20250102	1876	-18.55	20240327	1298	17.72	20240909	2.05	N	003310	500	186 억	391194	N	N	N	N
115	20250210	150142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1532	4	2	0.26	145180751	95127	83.97	1530	1537	1492	1986	1070	1528	1526.16	1.11	20718	1592	1559	1540	1507	1488	1550	1498	187	458	500	1100	1	1	35392350	542	5.34	0.71	12	0.27	287.00	2167.00	1876	20240327	-18.34	1298	20240909	18.03	1590	-3.65	20250206	1412	8.50	20250102	1876	-18.34	20240327	1298	18.03	20240909	2.05	N	003310	500	186 억	391194	N	N	N	N
116	20250210	140142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1532	4	2	0.26	119954511	78667	69.44	1530	1537	1492	1986	1070	1528	1524.80	1.11	21010	1592	1559	1540	1507	1488	1550	1498	187	458	500	1100	1	1	35392350	542	5.34	0.71	12	0.22	287.00	2167.00	1876	20240327	-18.34	1298	20240909	18.03	1590	-3.65	20250206	1412	8.50	20250102	1876	-18.34	20240327	1298	18.03	20240909	2.05	N	003310	500	186 억	391194	N	N	N	N
117	20250210	130142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1524	-4	5	-0.26	117048570	76769	67.77	1530	1537	1492	1986	1070	1528	1524.64	1.11	21285	1592	1559	1540	1507	1488	1550	1498	187	458	500	1100	1	1	35392350	539	5.31	0.70	12	0.22	287.00	2167.00	1876	20240327	-18.76	1298	20240909	17.41	1590	-4.15	20250206	1412	7.93	20250102	1876	-18.76	20240327	1298	17.41	20240909	2.05	N	003310	500	186 억	391194	N	N	N	N
118	20250210	120142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1533	5	2	0.33	116151619	76182	67.25	1530	1537	1492	1986	1070	1528	1524.62	1.11	21411	1592	1559	1540	1507	1488	1550	1498	187	458	500	1100	1	1	35392350	543	5.34	0.71	12	0.22	287.00	2167.00	1876	20240327	-18.28	1298	20240909	18.10	1590	-3.58	20250206	1412	8.57	20250102	1876	-18.28	20240327	1298	18.10	20240909	2.05	N	003310	500	186 억	391194	N	N	N	N
119	20250210	110141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1534	6	2	0.39	99832399	65506	57.82	1530	1537	1492	1986	1070	1528	1523.96	1.11	22218	1592	1559	1540	1507	1488	1550	1498	187	458	500	1100	1	1	35392350	543	5.34	0.71	12	0.19	287.00	2167.00	1876	20240327	-18.23	1298	20240909	18.18	1590	-3.52	20250206	1412	8.64	20250102	1876	-18.23	20240327	1298	18.18	20240909	2.05	N	003310	500	186 억	391194	N	N	N	N
120	20250210	100141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1529	1	2	0.07	61946487	40740	35.96	1530	1537	1492	1986	1070	1528	1520.34	1.11	16998	1592	1559	1540	1507	1488	1550	1498	187	458	500	1100	1	1	35392350	541	5.33	0.71	12	0.12	287.00	2167.00	1876	20240327	-18.50	1298	20240909	17.80	1590	-3.84	20250206	1412	8.29	20250102	1876	-18.50	20240327	1298	17.80	20240909	2.05	N	003310	500	186 억	391194	N	N	N	N
121	20250210	090141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1521	-7	5	-0.46	13632506	8920	7.87	1530	1530	1521	1986	1070	1528	1528.35	1.11	-4439	1592	1559	1540	1507	1488	1550	1498	187	458	500	1100	1	1	35392350	538	5.30	0.70	12	0.03	287.00	2167.00	1876	20240327	-18.92	1298	20240909	17.18	1590	-4.34	20250206	1412	7.72	20250102	1876	-18.92	20240327	1298	17.18	20240909	2.05	N	003310	500	186 억	391194	N	N	N	N
122	20250207	160141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1528	-17	5	-1.10	172108794	112270	50.06	1573	1573	1521	2005	1082	1545	1533.02	1.21	-38209	1615	1580	1555	1520	1495	1567	1507	187	460	500	1110	1	1	35392350	541	5.32	0.71	12	0.32	287.00	2167.00	1876	20240327	-18.55	1298	20240909	17.72	1590	-3.90	20250206	1412	8.22	20250102	1876	-18.55	20240327	1298	17.72	20240909	2.03	N	003310	500	186 억	429388	N	N	N	N
123	20250207	150141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1528	-17	5	-1.10	145129066	94571	42.17	1573	1573	1525	2005	1082	1545	1534.60	1.21	-28547	1615	1580	1555	1520	1495	1567	1507	187	460	500	1110	1	1	35392350	541	5.32	0.71	12	0.27	287.00	2167.00	1876	20240327	-18.55	1298	20240909	17.72	1590	-3.90	20250206	1412	8.22	20250102	1876	-18.55	20240327	1298	17.72	20240909	2.03	N	003310	500	186 억	429388	N	N	N	N
124	20250207	140140	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1534	-11	5	-0.71	123563542	80463	35.88	1573	1573	1525	2005	1082	1545	1535.66	1.21	-27718	1615	1580	1555	1520	1495	1567	1507	187	460	500	1110	1	1	35392350	543	5.34	0.71	12	0.23	287.00	2167.00	1876	20240327	-18.23	1298	20240909	18.18	1590	-3.52	20250206	1412	8.64	20250102	1876	-18.23	20240327	1298	18.18	20240909	2.03	N	003310	500	186 억	429388	N	N	N	N
125	20250207	130141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1532	-13	5	-0.84	105934326	68947	30.74	1573	1573	1525	2005	1082	1545	1536.46	1.21	-24050	1615	1580	1555	1520	1495	1567	1507	187	460	500	1110	1	1	35392350	542	5.34	0.71	12	0.19	287.00	2167.00	1876	20240327	-18.34	1298	20240909	18.03	1590	-3.65	20250206	1412	8.50	20250102	1876	-18.34	20240327	1298	18.03	20240909	2.03	N	003310	500	186 억	429388	N	N	N	N
126	20250207	120141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1525	-20	5	-1.29	99291196	64603	28.81	1573	1573	1525	2005	1082	1545	1536.94	1.21	-23853	1615	1580	1555	1520	1495	1567	1507	187	460	500	1110	1	1	35392350	540	5.31	0.70	12	0.18	287.00	2167.00	1876	20240327	-18.71	1298	20240909	17.49	1590	-4.09	20250206	1412	8.00	20250102	1876	-18.71	20240327	1298	17.49	20240909	2.03	N	003310	500	186 억	429388	N	N	N	N
127	20250207	110141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1542	-3	5	-0.19	61869008	40155	17.91	1573	1573	1533	2005	1082	1545	1540.75	1.21	-11396	1615	1580	1555	1520	1495	1567	1507	187	460	500	1110	1	1	35392350	546	5.37	0.71	12	0.11	287.00	2167.00	1876	20240327	-17.80	1298	20240909	18.80	1590	-3.02	20250206	1412	9.21	20250102	1876	-17.80	20240327	1298	18.80	20240909	2.03	N	003310	500	186 억	429388	N	N	N	N
128	20250207	100141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1536	-9	5	-0.58	44759034	29030	12.94	1573	1573	1533	2005	1082	1545	1541.82	1.21	-10004	1615	1580	1555	1520	1495	1567	1507	187	460	500	1110	1	1	35392350	544	5.35	0.71	12	0.08	287.00	2167.00	1876	20240327	-18.12	1298	20240909	18.34	1590	-3.40	20250206	1412	8.78	20250102	1876	-18.12	20240327	1298	18.34	20240909	2.03	N	003310	500	186 억	429388	N	N	N	N
129	20250207	090141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1550	5	2	0.32	8134652	5231	2.33	1573	1573	1550	2005	1082	1545	1555.09	1.21	-4073	1615	1580	1555	1520	1495	1567	1507	187	460	500	1110	1	1	35392350	549	5.40	0.72	12	0.01	287.00	2167.00	1876	20240327	-17.38	1298	20240909	19.41	1590	-2.52	20250206	1412	9.77	20250102	1876	-17.38	20240327	1298	19.41	20240909	2.03	N	003310	500	186 억	429388	N	N	N	N
130	20250206	160139	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1545	21	2	1.38	345957958	222253	224.43	1547	1590	1530	1981	1067	1524	1556.60	1.14	25061	1573	1548	1534	1509	1495	1541	1502	187	457	500	1090	1	1	35392350	547	5.38	0.71	12	0.63	287.00	2167.00	1876	20240327	-17.64	1298	20240909	19.03	1590	-2.83	20250206	1412	9.42	20250102	1876	-17.64	20240327	1298	19.03	20240909	1.89	N	003310	500	186 억	404245	N	N	N	N
131	20250206	150139	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1547	23	2	1.51	326990883	209954	212.01	1547	1590	1530	1981	1067	1524	1557.44	1.14	23791	1573	1548	1534	1509	1495	1541	1502	187	457	500	1090	1	1	35392350	548	5.39	0.71	12	0.59	287.00	2167.00	1876	20240327	-17.54	1298	20240909	19.18	1590	-2.70	20250206	1412	9.56	20250102	1876	-17.54	20240327	1298	19.18	20240909	1.89	N	003310	500	186 억	404245	N	N	N	N
132	20250206	140140	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1548	24	2	1.57	289724913	185811	187.63	1547	1590	1530	1981	1067	1524	1559.25	1.14	26357	1573	1548	1534	1509	1495	1541	1502	187	457	500	1090	1	1	35392350	548	5.39	0.71	12	0.53	287.00	2167.00	1876	20240327	-17.48	1298	20240909	19.26	1590	-2.64	20250206	1412	9.63	20250102	1876	-17.48	20240327	1298	19.26	20240909	1.89	N	003310	500	186 억	404245	N	N	N	N
133	20250206	130139	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1546	22	2	1.44	283790823	181974	183.76	1547	1590	1530	1981	1067	1524	1559.51	1.14	26979	1573	1548	1534	1509	1495	1541	1502	187	457	500	1090	1	1	35392350	547	5.39	0.71	12	0.51	287.00	2167.00	1876	20240327	-17.59	1298	20240909	19.11	1590	-2.77	20250206	1412	9.49	20250102	1876	-17.59	20240327	1298	19.11	20240909	1.89	N	003310	500	186 억	404245	N	N	N	N
134	20250206	120138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1553	29	2	1.90	259575367	166329	167.96	1547	1590	1530	1981	1067	1524	1560.61	1.14	38750	1573	1548	1534	1509	1495	1541	1502	187	457	500	1090	1	1	35392350	550	5.41	0.72	12	0.47	287.00	2167.00	1876	20240327	-17.22	1298	20240909	19.65	1590	-2.33	20250206	1412	9.99	20250102	1876	-17.22	20240327	1298	19.65	20240909	1.89	N	003310	500	186 억	404245	N	N	N	N
135	20250206	110136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1552	28	2	1.84	223477781	143068	144.47	1547	1590	1530	1981	1067	1524	1562.04	1.14	35604	1573	1548	1534	1509	1495	1541	1502	187	457	500	1090	1	1	35392350	549	5.41	0.72	12	0.40	287.00	2167.00	1876	20240327	-17.27	1298	20240909	19.57	1590	-2.39	20250206	1412	9.92	20250102	1876	-17.27	20240327	1298	19.57	20240909	1.89	N	003310	500	186 억	404245	N	N	N	N
136	20250206	100139	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1563	39	2	2.56	189420468	121217	122.41	1547	1590	1530	1981	1067	1524	1562.66	1.14	34871	1573	1548	1534	1509	1495	1541	1502	187	457	500	1090	1	1	35392350	553	5.45	0.72	12	0.34	287.00	2167.00	1876	20240327	-16.68	1298	20240909	20.42	1590	-1.70	20250206	1412	10.69	20250102	1876	-16.68	20240327	1298	20.42	20240909	1.89	N	003310	500	186 억	404245	N	N	N	N
137	20250206	090139	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1532	8	2	0.52	9684777	6272	6.33	1547	1547	1532	1981	1067	1524	1544.13	1.14	-4693	1573	1548	1534	1509	1495	1541	1502	187	457	500	1090	1	1	35392350	542	5.34	0.71	12	0.02	287.00	2167.00	1876	20240327	-18.34	1298	20240909	18.03	1559	-1.73	20250205	1412	8.50	20250102	1876	-18.34	20240327	1298	18.03	20240909	1.89	N	003310	500	186 억	404245	N	N	N	N
138	20250205	160138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1524	-17	5	-1.10	152054492	99024	43.85	1541	1559	1520	2000	1079	1541	1535.69	1.20	-22316	1581	1561	1538	1518	1495	1571	1528	187	459	500	1100	1	1	35392350	539	5.31	0.70	12	0.28	287.00	2167.00	1876	20240327	-18.76	1298	20240909	17.41	1559	-2.25	20250205	1412	7.93	20250102	1876	-18.76	20240327	1298	17.41	20240909	1.99	N	003310	500	186 억	426310	N	N	N	N
139	20250205	150138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1533	-8	5	-0.52	134521841	87546	38.76	1541	1559	1520	2000	1079	1541	1536.58	1.20	-20993	1581	1561	1538	1518	1495	1571	1528	187	459	500	1100	1	1	35392350	543	5.34	0.71	12	0.25	287.00	2167.00	1876	20240327	-18.28	1298	20240909	18.10	1559	-1.67	20250205	1412	8.57	20250102	1876	-18.28	20240327	1298	18.10	20240909	1.99	N	003310	500	186 억	426310	N	N	N	N
140	20250205	140138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1526	-15	5	-0.97	118145936	76875	34.04	1541	1559	1520	2000	1079	1541	1536.86	1.20	-14505	1581	1561	1538	1518	1495	1571	1528	187	459	500	1100	1	1	35392350	540	5.32	0.70	12	0.22	287.00	2167.00	1876	20240327	-18.66	1298	20240909	17.57	1559	-2.12	20250205	1412	8.07	20250102	1876	-18.66	20240327	1298	17.57	20240909	1.99	N	003310	500	186 억	426310	N	N	N	N
141	20250205	130138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1539	-2	5	-0.13	86926277	56433	24.99	1541	1559	1530	2000	1079	1541	1540.34	1.20	-12539	1581	1561	1538	1518	1495	1571	1528	187	459	500	1100	1	1	35392350	545	5.36	0.71	12	0.16	287.00	2167.00	1876	20240327	-17.96	1298	20240909	18.57	1559	-1.28	20250205	1412	8.99	20250102	1876	-17.96	20240327	1298	18.57	20240909	1.99	N	003310	500	186 억	426310	N	N	N	N
142	20250205	120139	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1534	-7	5	-0.45	74636922	48412	21.44	1541	1559	1530	2000	1079	1541	1541.70	1.20	-12648	1581	1561	1538	1518	1495	1571	1528	187	459	500	1100	1	1	35392350	543	5.34	0.71	12	0.14	287.00	2167.00	1876	20240327	-18.23	1298	20240909	18.18	1559	-1.60	20250205	1412	8.64	20250102	1876	-18.23	20240327	1298	18.18	20240909	1.99	N	003310	500	186 억	426310	N	N	N	N
143	20250205	110138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1543	2	2	0.13	67623293	43837	19.41	1541	1559	1531	2000	1079	1541	1542.61	1.20	-12209	1581	1561	1538	1518	1495	1571	1528	187	459	500	1100	1	1	35392350	546	5.38	0.71	12	0.12	287.00	2167.00	1876	20240327	-17.75	1298	20240909	18.88	1559	-1.03	20250205	1412	9.28	20250102	1876	-17.75	20240327	1298	18.88	20240909	1.99	N	003310	500	186 억	426310	N	N	N	N
144	20250205	100139	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1531	-10	5	-0.65	51501660	33321	14.75	1541	1559	1531	2000	1079	1541	1545.62	1.20	-12256	1581	1561	1538	1518	1495	1571	1528	187	459	500	1100	1	1	35392350	542	5.33	0.71	12	0.09	287.00	2167.00	1876	20240327	-18.39	1298	20240909	17.95	1559	-1.80	20250205	1412	8.43	20250102	1876	-18.39	20240327	1298	17.95	20240909	1.99	N	003310	500	186 억	426310	N	N	N	N
145	20250205	090140	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1534	-7	5	-0.45	1713557	1112	0.49	1541	1541	1534	2000	1079	1541	1540.97	1.20	-479	1581	1561	1538	1518	1495	1571	1528	187	459	500	1100	1	1	35392350	543	5.34	0.71	12	0.00	287.00	2167.00	1876	20240327	-18.23	1298	20240909	18.18	1558	-1.54	20250204	1412	8.64	20250102	1876	-18.23	20240327	1298	18.18	20240909	1.99	N	003310	500	186 억	426310	N	N	N	N
146	20250204	160137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1541	15	2	0.98	348478381	225746	82.90	1530	1558	1515	1983	1069	1526	1543.73	1.26	-12223	1587	1556	1518	1487	1449	1537	1468	187	457	500	1090	1	1	35392350	545	5.37	0.71	12	0.64	287.00	2167.00	1876	20240327	-17.86	1298	20240909	18.72	1558	-1.09	20250204	1412	9.14	20250102	1876	-17.86	20240327	1298	18.72	20240909	2.15	N	003310	500	186 억	444560	N	N	N	N
147	20250204	150137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1530	4	2	0.26	320520258	207572	76.23	1530	1558	1515	1983	1069	1526	1544.20	1.26	-12278	1587	1556	1518	1487	1449	1537	1468	187	457	500	1090	1	1	35392350	542	5.33	0.71	12	0.59	287.00	2167.00	1876	20240327	-18.44	1298	20240909	17.87	1558	-1.80	20250204	1412	8.36	20250102	1876	-18.44	20240327	1298	17.87	20240909	2.15	N	003310	500	186 억	444560	N	N	N	N
148	20250204	140137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1529	3	2	0.20	296113857	191589	70.36	1530	1558	1515	1983	1069	1526	1545.63	1.26	-11281	1587	1556	1518	1487	1449	1537	1468	187	457	500	1090	1	1	35392350	541	5.33	0.71	12	0.54	287.00	2167.00	1876	20240327	-18.50	1298	20240909	17.80	1558	-1.86	20250204	1412	8.29	20250102	1876	-18.50	20240327	1298	17.80	20240909	2.15	N	003310	500	186 억	444560	N	N	N	N
149	20250204	130137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1538	12	2	0.79	283866318	183586	67.42	1530	1558	1515	1983	1069	1526	1546.30	1.26	-11139	1587	1556	1518	1487	1449	1537	1468	187	457	500	1090	1	1	35392350	544	5.36	0.71	12	0.52	287.00	2167.00	1876	20240327	-18.02	1298	20240909	18.49	1558	-1.28	20250204	1412	8.92	20250102	1876	-18.02	20240327	1298	18.49	20240909	2.15	N	003310	500	186 억	444560	N	N	N	N
150	20250204	120138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1537	11	2	0.72	256633713	165861	60.91	1530	1558	1515	1983	1069	1526	1547.36	1.26	-12031	1587	1556	1518	1487	1449	1537	1468	187	457	500	1090	1	1	35392350	544	5.36	0.71	12	0.47	287.00	2167.00	1876	20240327	-18.07	1298	20240909	18.41	1558	-1.35	20250204	1412	8.85	20250102	1876	-18.07	20240327	1298	18.41	20240909	2.15	N	003310	500	186 억	444560	N	N	N	N
151	20250204	110136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1542	16	2	1.05	229289231	148081	54.38	1530	1558	1515	1983	1069	1526	1548.50	1.26	-10839	1587	1556	1518	1487	1449	1537	1468	187	457	500	1090	1	1	35392350	546	5.37	0.71	12	0.42	287.00	2167.00	1876	20240327	-17.80	1298	20240909	18.80	1558	-1.03	20250204	1412	9.21	20250102	1876	-17.80	20240327	1298	18.80	20240909	2.15	N	003310	500	186 억	444560	N	N	N	N
152	20250204	100138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1554	28	2	1.83	197709596	127665	46.88	1530	1558	1515	1983	1069	1526	1548.77	1.26	-3765	1587	1556	1518	1487	1449	1537	1468	187	457	500	1090	1	1	35392350	550	5.41	0.72	12	0.36	287.00	2167.00	1876	20240327	-17.16	1298	20240909	19.72	1558	-0.26	20250204	1412	10.06	20250102	1876	-17.16	20240327	1298	19.72	20240909	2.15	N	003310	500	186 억	444560	N	N	N	N
153	20250204	090137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1535	9	2	0.59	15121137	9880	3.63	1530	1535	1515	1983	1069	1526	1530.78	1.26	-452	1587	1556	1518	1487	1449	1537	1468	187	457	500	1090	1	1	35392350	543	5.35	0.71	12	0.03	287.00	2167.00	1876	20240327	-18.18	1298	20240909	18.26	1549	-0.90	20250203	1412	8.71	20250102	1876	-18.18	20240327	1298	18.26	20240909	2.15	N	003310	500	186 억	444560	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History