KissMeData/004650/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	160203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8870	-120	5	-1.33	64849540	7328	80.69	8940	8940	8810	11680	6300	8990	8848.95	0.58	-304	9150	9070	8940	8860	8730	9095	8885	46	2690	500	6650	10	1	9190885	815	-21.22	0.59	12	0.08	-418.00	14974.00	9980	20240509	-11.12	8650	20240805	2.54	9080	-2.31	20250114	8800	0.80	20250219	9980	-11.12	20240509	8650	2.54	20240805	1.31	N	004650	500	45 억	53012	N	N	N	N
3	20250228	150203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8860	-130	5	-1.45	59025440	6671	73.45	8940	8940	8810	11680	6300	8990	8848.06	0.58	-116	9150	9070	8940	8860	8730	9095	8885	46	2690	500	6650	10	1	9190885	814	-21.20	0.59	12	0.07	-418.00	14974.00	9980	20240509	-11.22	8650	20240805	2.43	9080	-2.42	20250114	8800	0.68	20250219	9980	-11.22	20240509	8650	2.43	20240805	1.31	N	004650	500	45 억	53012	N	N	N	N
4	20250228	140204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8870	-120	5	-1.33	31266810	3533	38.90	8940	8940	8810	11680	6300	8990	8849.93	0.58	25	9150	9070	8940	8860	8730	9095	8885	46	2690	500	6650	10	1	9190885	815	-21.22	0.59	12	0.04	-418.00	14974.00	9980	20240509	-11.12	8650	20240805	2.54	9080	-2.31	20250114	8800	0.80	20250219	9980	-11.12	20240509	8650	2.54	20240805	1.31	N	004650	500	45 억	53012	N	N	N	N
5	20250228	130204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8870	-120	5	-1.33	28499160	3221	35.47	8940	8940	8810	11680	6300	8990	8847.92	0.58	62	9150	9070	8940	8860	8730	9095	8885	46	2690	500	6650	10	1	9190885	815	-21.22	0.59	12	0.04	-418.00	14974.00	9980	20240509	-11.12	8650	20240805	2.54	9080	-2.31	20250114	8800	0.80	20250219	9980	-11.12	20240509	8650	2.54	20240805	1.31	N	004650	500	45 억	53012	N	N	N	N
6	20250228	120202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	-90	5	-1.00	26402050	2985	32.87	8940	8940	8810	11680	6300	8990	8844.91	0.58	102	9150	9070	8940	8860	8730	9095	8885	46	2690	500	6650	10	1	9190885	818	-21.29	0.59	12	0.03	-418.00	14974.00	9980	20240509	-10.82	8650	20240805	2.89	9080	-1.98	20250114	8800	1.14	20250219	9980	-10.82	20240509	8650	2.89	20240805	1.31	N	004650	500	45 억	53012	N	N	N	N
7	20250228	110203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8940	-50	5	-0.56	25022300	2830	31.16	8940	8940	8810	11680	6300	8990	8841.80	0.58	115	9150	9070	8940	8860	8730	9095	8885	46	2690	500	6650	10	1	9190885	822	-21.39	0.60	12	0.03	-418.00	14974.00	9980	20240509	-10.42	8650	20240805	3.35	9080	-1.54	20250114	8800	1.59	20250219	9980	-10.42	20240509	8650	3.35	20240805	1.31	N	004650	500	45 억	53012	N	N	N	N
8	20250228	100203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8870	-120	5	-1.33	23529270	2662	29.31	8940	8940	8810	11680	6300	8990	8838.94	0.58	60	9150	9070	8940	8860	8730	9095	8885	46	2690	500	6650	10	1	9190885	815	-21.22	0.59	12	0.03	-418.00	14974.00	9980	20240509	-11.12	8650	20240805	2.54	9080	-2.31	20250114	8800	0.80	20250219	9980	-11.12	20240509	8650	2.54	20240805	1.31	N	004650	500	45 억	53012	N	N	N	N
9	20250228	090204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	-90	5	-1.00	623790	70	0.77	8940	8940	8900	11680	6300	8990	8911.29	0.58	-57	9150	9070	8940	8860	8730	9095	8885	46	2690	500	6650	10	1	9190885	818	-21.29	0.59	12	0.00	-418.00	14974.00	9980	20240509	-10.82	8650	20240805	2.89	9080	-1.98	20250114	8800	1.14	20250219	9980	-10.82	20240509	8650	2.89	20240805	1.31	N	004650	500	45 억	53012	N	N	N	N
10	20250227	160201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	0	3	0.00	80831240	9082	70.18	8990	9020	8810	11680	6300	8990	8900.16	0.64	-4960	9070	9030	8950	8910	8830	9050	8930	46	2690	500	6650	10	1	9190885	826	-21.51	0.60	12	0.10	-418.00	14974.00	9980	20240509	-9.92	8650	20240805	3.93	9080	-0.99	20250114	8800	2.16	20250219	9980	-9.92	20240509	8650	3.93	20240805	1.31	N	004650	500	45 억	58427	N	N	N	N
11	20250227	150202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8910	-80	5	-0.89	68361040	7682	59.36	8990	9020	8810	11680	6300	8990	8898.86	0.64	-4953	9070	9030	8950	8910	8830	9050	8930	46	2690	500	6650	10	1	9190885	819	-21.32	0.60	12	0.08	-418.00	14974.00	9980	20240509	-10.72	8650	20240805	3.01	9080	-1.87	20250114	8800	1.25	20250219	9980	-10.72	20240509	8650	3.01	20240805	1.31	N	004650	500	45 억	58427	N	N	N	N
12	20250227	140203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	-30	5	-0.33	50344410	5655	43.70	8990	9020	8810	11680	6300	8990	8902.64	0.64	-3639	9070	9030	8950	8910	8830	9050	8930	46	2690	500	6650	10	1	9190885	824	-21.44	0.60	12	0.06	-418.00	14974.00	9980	20240509	-10.22	8650	20240805	3.58	9080	-1.32	20250114	8800	1.82	20250219	9980	-10.22	20240509	8650	3.58	20240805	1.31	N	004650	500	45 억	58427	N	N	N	N
13	20250227	130202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8970	-20	5	-0.22	48694040	5471	42.28	8990	9020	8810	11680	6300	8990	8900.39	0.64	-3710	9070	9030	8950	8910	8830	9050	8930	46	2690	500	6650	10	1	9190885	824	-21.46	0.60	12	0.06	-418.00	14974.00	9980	20240509	-10.12	8650	20240805	3.70	9080	-1.21	20250114	8800	1.93	20250219	9980	-10.12	20240509	8650	3.70	20240805	1.31	N	004650	500	45 억	58427	N	N	N	N
14	20250227	120202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8970	-20	5	-0.22	46408560	5216	40.31	8990	9020	8810	11680	6300	8990	8897.35	0.64	-3779	9070	9030	8950	8910	8830	9050	8930	46	2690	500	6650	10	1	9190885	824	-21.46	0.60	12	0.06	-418.00	14974.00	9980	20240509	-10.12	8650	20240805	3.70	9080	-1.21	20250114	8800	1.93	20250219	9980	-10.12	20240509	8650	3.70	20240805	1.31	N	004650	500	45 억	58427	N	N	N	N
15	20250227	110203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8970	-20	5	-0.22	11698660	1304	10.08	8990	9020	8960	11680	6300	8990	8971.37	0.64	-116	9070	9030	8950	8910	8830	9050	8930	46	2690	500	6650	10	1	9190885	824	-21.46	0.60	12	0.01	-418.00	14974.00	9980	20240509	-10.12	8650	20240805	3.70	9080	-1.21	20250114	8800	1.93	20250219	9980	-10.12	20240509	8650	3.70	20240805	1.31	N	004650	500	45 억	58427	N	N	N	N
16	20250227	100208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8980	-10	5	-0.11	6237730	695	5.37	8990	9020	8960	11680	6300	8990	8975.15	0.64	-234	9070	9030	8950	8910	8830	9050	8930	46	2690	500	6650	10	1	9190885	825	-21.48	0.60	12	0.01	-418.00	14974.00	9980	20240509	-10.02	8650	20240805	3.82	9080	-1.10	20250114	8800	2.05	20250219	9980	-10.02	20240509	8650	3.82	20240805	1.31	N	004650	500	45 억	58427	N	N	N	N
17	20250227	090209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	-30	5	-0.33	1247480	139	1.07	8990	8990	8960	11680	6300	8990	8974.68	0.64	-135	9070	9030	8950	8910	8830	9050	8930	46	2690	500	6650	10	1	9190885	824	-21.44	0.60	12	0.00	-418.00	14974.00	9980	20240509	-10.22	8650	20240805	3.58	9080	-1.32	20250114	8800	1.82	20250219	9980	-10.22	20240509	8650	3.58	20240805	1.31	N	004650	500	45 억	58427	N	N	N	N
18	20250226	160202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	110	2	1.24	115382480	12939	148.38	8900	8990	8870	11540	6220	8880	8917.42	0.57	5515	9006	8942	8906	8842	8806	8925	8825	46	2660	500	6570	10	1	9190885	826	-21.51	0.60	12	0.14	-418.00	14974.00	9980	20240509	-9.92	8650	20240805	3.93	9080	-0.99	20250114	8800	2.16	20250219	9980	-9.92	20240509	8650	3.93	20240805	1.31	N	004650	500	45 억	52539	N	N	N	N
19	20250226	150202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8930	50	2	0.56	96196260	10802	123.88	8900	8980	8870	11540	6220	8880	8905.41	0.57	4090	9006	8942	8906	8842	8806	8925	8825	46	2660	500	6570	10	1	9190885	821	-21.36	0.60	12	0.12	-418.00	14974.00	9980	20240509	-10.52	8650	20240805	3.24	9080	-1.65	20250114	8800	1.48	20250219	9980	-10.52	20240509	8650	3.24	20240805	1.31	N	004650	500	45 억	52539	N	N	N	N
20	20250226	140203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8890	10	2	0.11	55291160	6213	71.25	8900	8970	8870	11540	6220	8880	8899.27	0.57	1187	9006	8942	8906	8842	8806	8925	8825	46	2660	500	6570	10	1	9190885	817	-21.27	0.59	12	0.07	-418.00	14974.00	9980	20240509	-10.92	8650	20240805	2.77	9080	-2.09	20250114	8800	1.02	20250219	9980	-10.92	20240509	8650	2.77	20240805	1.31	N	004650	500	45 억	52539	N	N	N	N
21	20250226	130203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	20	2	0.23	29134540	3276	37.57	8900	8970	8870	11540	6220	8880	8893.33	0.57	150	9006	8942	8906	8842	8806	8925	8825	46	2660	500	6570	10	1	9190885	818	-21.29	0.59	12	0.04	-418.00	14974.00	9980	20240509	-10.82	8650	20240805	2.89	9080	-1.98	20250114	8800	1.14	20250219	9980	-10.82	20240509	8650	2.89	20240805	1.31	N	004650	500	45 억	52539	N	N	N	N
22	20250226	120202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	20	2	0.23	25245000	2839	32.56	8900	8970	8870	11540	6220	8880	8892.22	0.57	145	9006	8942	8906	8842	8806	8925	8825	46	2660	500	6570	10	1	9190885	818	-21.29	0.59	12	0.03	-418.00	14974.00	9980	20240509	-10.82	8650	20240805	2.89	9080	-1.98	20250114	8800	1.14	20250219	9980	-10.82	20240509	8650	2.89	20240805	1.31	N	004650	500	45 억	52539	N	N	N	N
23	20250226	110203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8910	30	2	0.34	23767550	2673	30.65	8900	8970	8870	11540	6220	8880	8891.71	0.57	116	9006	8942	8906	8842	8806	8925	8825	46	2660	500	6570	10	1	9190885	819	-21.32	0.60	12	0.03	-418.00	14974.00	9980	20240509	-10.72	8650	20240805	3.01	9080	-1.87	20250114	8800	1.25	20250219	9980	-10.72	20240509	8650	3.01	20240805	1.31	N	004650	500	45 억	52539	N	N	N	N
24	20250226	100202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8920	40	2	0.45	19643600	2210	25.34	8900	8970	8870	11540	6220	8880	8888.51	0.57	-10	9006	8942	8906	8842	8806	8925	8825	46	2660	500	6570	10	1	9190885	820	-21.34	0.60	12	0.02	-418.00	14974.00	9980	20240509	-10.62	8650	20240805	3.12	9080	-1.76	20250114	8800	1.36	20250219	9980	-10.62	20240509	8650	3.12	20240805	1.31	N	004650	500	45 억	52539	N	N	N	N
25	20250226	090204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8880	0	3	0.00	1093460	123	1.41	8900	8900	8880	11540	6220	8880	8889.92	0.57	-40	9006	8942	8906	8842	8806	8925	8825	46	2660	500	6570	10	1	9190885	816	-21.24	0.59	12	0.00	-418.00	14974.00	9980	20240509	-11.02	8650	20240805	2.66	9080	-2.20	20250114	8800	0.91	20250219	9980	-11.02	20240509	8650	2.66	20240805	1.31	N	004650	500	45 억	52539	N	N	N	N
26	20250225	160202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8880	-30	5	-0.34	77617180	8720	157.60	8910	8970	8870	11580	6240	8910	8901.06	0.57	717	8970	8940	8890	8860	8810	8955	8875	46	2670	500	6590	10	1	9190885	816	-21.24	0.59	12	0.09	-418.00	14974.00	9980	20240509	-11.02	8650	20240805	2.66	9080	-2.20	20250114	8800	0.91	20250219	9980	-11.02	20240509	8650	2.66	20240805	1.31	N	004650	500	45 억	52070	N	N	N	N
27	20250225	150202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8920	10	2	0.11	42156530	4731	85.51	8910	8970	8870	11580	6240	8910	8910.70	0.57	559	8970	8940	8890	8860	8810	8955	8875	46	2670	500	6590	10	1	9190885	820	-21.34	0.60	12	0.05	-418.00	14974.00	9980	20240509	-10.62	8650	20240805	3.12	9080	-1.76	20250114	8800	1.36	20250219	9980	-10.62	20240509	8650	3.12	20240805	1.31	N	004650	500	45 억	52070	N	N	N	N
28	20250225	140201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8930	20	2	0.22	25363150	2850	51.51	8910	8970	8870	11580	6240	8910	8899.35	0.57	409	8970	8940	8890	8860	8810	8955	8875	46	2670	500	6590	10	1	9190885	821	-21.36	0.60	12	0.03	-418.00	14974.00	9980	20240509	-10.52	8650	20240805	3.24	9080	-1.65	20250114	8800	1.48	20250219	9980	-10.52	20240509	8650	3.24	20240805	1.31	N	004650	500	45 억	52070	N	N	N	N
29	20250225	130201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8890	-20	5	-0.22	22660870	2547	46.03	8910	8970	8870	11580	6240	8910	8897.08	0.57	369	8970	8940	8890	8860	8810	8955	8875	46	2670	500	6590	10	1	9190885	817	-21.27	0.59	12	0.03	-418.00	14974.00	9980	20240509	-10.92	8650	20240805	2.77	9080	-2.09	20250114	8800	1.02	20250219	9980	-10.92	20240509	8650	2.77	20240805	1.31	N	004650	500	45 억	52070	N	N	N	N
30	20250225	120201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8880	-30	5	-0.34	20980550	2358	42.62	8910	8970	8870	11580	6240	8910	8897.60	0.57	359	8970	8940	8890	8860	8810	8955	8875	46	2670	500	6590	10	1	9190885	816	-21.24	0.59	12	0.03	-418.00	14974.00	9980	20240509	-11.02	8650	20240805	2.66	9080	-2.20	20250114	8800	0.91	20250219	9980	-11.02	20240509	8650	2.66	20240805	1.31	N	004650	500	45 억	52070	N	N	N	N
31	20250225	110201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8910	0	3	0.00	11296690	1270	22.95	8910	8970	8870	11580	6240	8910	8895.03	0.57	271	8970	8940	8890	8860	8810	8955	8875	46	2670	500	6590	10	1	9190885	819	-21.32	0.60	12	0.01	-418.00	14974.00	9980	20240509	-10.72	8650	20240805	3.01	9080	-1.87	20250114	8800	1.25	20250219	9980	-10.72	20240509	8650	3.01	20240805	1.31	N	004650	500	45 억	52070	N	N	N	N
32	20250225	100200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8920	10	2	0.11	10130750	1139	20.59	8910	8970	8870	11580	6240	8910	8894.42	0.57	168	8970	8940	8890	8860	8810	8955	8875	46	2670	500	6590	10	1	9190885	820	-21.34	0.60	12	0.01	-418.00	14974.00	9980	20240509	-10.62	8650	20240805	3.12	9080	-1.76	20250114	8800	1.36	20250219	9980	-10.62	20240509	8650	3.12	20240805	1.31	N	004650	500	45 억	52070	N	N	N	N
33	20250225	090201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8910	0	3	0.00	686190	77	1.39	8910	8970	8910	11580	6240	8910	8911.56	0.57	-72	8970	8940	8890	8860	8810	8955	8875	46	2670	500	6590	10	1	9190885	819	-21.32	0.60	12	0.00	-418.00	14974.00	9980	20240509	-10.72	8650	20240805	3.01	9080	-1.87	20250114	8800	1.25	20250219	9980	-10.72	20240509	8650	3.01	20240805	1.31	N	004650	500	45 억	52070	N	N	N	N
34	20250224	160200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8910	40	2	0.45	49139600	5523	30.95	8900	8920	8840	11530	6210	8870	8897.27	0.56	211	8956	8912	8876	8832	8796	8935	8855	46	2660	500	6560	10	1	9190885	819	-21.32	0.60	12	0.06	-418.00	14974.00	9980	20240509	-10.72	8650	20240805	3.01	9080	-1.87	20250114	8800	1.25	20250219	9980	-10.72	20240509	8650	3.01	20240805	1.31	N	004650	500	45 억	51924	N	N	N	N
35	20250224	150200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	30	2	0.34	39543250	4446	24.91	8900	8920	8840	11530	6210	8870	8894.12	0.56	228	8956	8912	8876	8832	8796	8935	8855	46	2660	500	6560	10	1	9190885	818	-21.29	0.59	12	0.05	-418.00	14974.00	9980	20240509	-10.82	8650	20240805	2.89	9080	-1.98	20250114	8800	1.14	20250219	9980	-10.82	20240509	8650	2.89	20240805	1.31	N	004650	500	45 억	51924	N	N	N	N
36	20250224	140201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8910	40	2	0.45	24588460	2765	15.49	8900	8920	8840	11530	6210	8870	8892.75	0.56	106	8956	8912	8876	8832	8796	8935	8855	46	2660	500	6560	10	1	9190885	819	-21.32	0.60	12	0.03	-418.00	14974.00	9980	20240509	-10.72	8650	20240805	3.01	9080	-1.87	20250114	8800	1.25	20250219	9980	-10.72	20240509	8650	3.01	20240805	1.31	N	004650	500	45 억	51924	N	N	N	N
37	20250224	130201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8920	50	2	0.56	24570640	2763	15.48	8900	8920	8840	11530	6210	8870	8892.74	0.56	108	8956	8912	8876	8832	8796	8935	8855	46	2660	500	6560	10	1	9190885	820	-21.34	0.60	12	0.03	-418.00	14974.00	9980	20240509	-10.62	8650	20240805	3.12	9080	-1.76	20250114	8800	1.36	20250219	9980	-10.62	20240509	8650	3.12	20240805	1.31	N	004650	500	45 억	51924	N	N	N	N
38	20250224	120200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8890	20	2	0.23	21125890	2376	13.31	8900	8910	8840	11530	6210	8870	8891.37	0.56	35	8956	8912	8876	8832	8796	8935	8855	46	2660	500	6560	10	1	9190885	817	-21.27	0.59	12	0.03	-418.00	14974.00	9980	20240509	-10.92	8650	20240805	2.77	9080	-2.09	20250114	8800	1.02	20250219	9980	-10.92	20240509	8650	2.77	20240805	1.31	N	004650	500	45 억	51924	N	N	N	N
39	20250224	110200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	30	2	0.34	14940000	1679	9.41	8900	8910	8840	11530	6210	8870	8898.15	0.56	-8	8956	8912	8876	8832	8796	8935	8855	46	2660	500	6560	10	1	9190885	818	-21.29	0.59	12	0.02	-418.00	14974.00	9980	20240509	-10.82	8650	20240805	2.89	9080	-1.98	20250114	8800	1.14	20250219	9980	-10.82	20240509	8650	2.89	20240805	1.31	N	004650	500	45 억	51924	N	N	N	N
40	20250224	100200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	30	2	0.34	7287780	820	4.60	8900	8910	8840	11530	6210	8870	8887.54	0.56	-8	8956	8912	8876	8832	8796	8935	8855	46	2660	500	6560	10	1	9190885	818	-21.29	0.59	12	0.01	-418.00	14974.00	9980	20240509	-10.82	8650	20240805	2.89	9080	-1.98	20250114	8800	1.14	20250219	9980	-10.82	20240509	8650	2.89	20240805	1.31	N	004650	500	45 억	51924	N	N	N	N
41	20250224	090201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	30	2	0.34	17800	2	0.01	8900	8900	8900	11530	6210	8870	8900.00	0.56	0	8956	8912	8876	8832	8796	8935	8855	46	2660	500	6560	10	1	9190885	818	-21.29	0.59	12	0.00	-418.00	14974.00	9980	20240509	-10.82	8650	20240805	2.89	9080	-1.98	20250114	8800	1.14	20250219	9980	-10.82	20240509	8650	2.89	20240805	1.31	N	004650	500	45 억	51924	N	N	N	N
42	20250221	160200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8870	-10	5	-0.11	158252840	17842	318.66	8840	8920	8840	11540	6220	8880	8869.68	0.56	51	8966	8922	8886	8842	8806	8905	8825	46	2660	500	6570	10	1	9190885	815	-21.22	0.59	12	0.19	-418.00	14974.00	9980	20240509	-11.12	8650	20240805	2.54	9080	-2.31	20250114	8800	0.80	20250219	9980	-11.12	20240509	8650	2.54	20240805	1.31	N	004650	500	45 억	51924	N	N	N	N
43	20250221	150200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8870	-10	5	-0.11	157241600	17728	316.63	8840	8920	8840	11540	6220	8880	8869.68	0.56	158	8966	8922	8886	8842	8806	8905	8825	46	2660	500	6570	10	1	9190885	815	-21.22	0.59	12	0.19	-418.00	14974.00	9980	20240509	-11.12	8650	20240805	2.54	9080	-2.31	20250114	8800	0.80	20250219	9980	-11.12	20240509	8650	2.54	20240805	1.31	N	004650	500	45 억	51924	N	N	N	N
44	20250221	140200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8890	10	2	0.11	154027150	17366	310.16	8840	8920	8840	11540	6220	8880	8869.47	0.56	158	8966	8922	8886	8842	8806	8905	8825	46	2660	500	6570	10	1	9190885	817	-21.27	0.59	12	0.19	-418.00	14974.00	9980	20240509	-10.92	8650	20240805	2.77	9080	-2.09	20250114	8800	1.02	20250219	9980	-10.92	20240509	8650	2.77	20240805	1.31	N	004650	500	45 억	51924	N	N	N	N
45	20250221	130200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8890	10	2	0.11	153520420	17309	309.14	8840	8920	8840	11540	6220	8880	8869.40	0.56	158	8966	8922	8886	8842	8806	8905	8825	46	2660	500	6570	10	1	9190885	817	-21.27	0.59	12	0.19	-418.00	14974.00	9980	20240509	-10.92	8650	20240805	2.77	9080	-2.09	20250114	8800	1.02	20250219	9980	-10.92	20240509	8650	2.77	20240805	1.31	N	004650	500	45 억	51924	N	N	N	N
46	20250221	120200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8860	-20	5	-0.23	147350300	16613	296.71	8840	8920	8840	11540	6220	8880	8869.58	0.56	158	8966	8922	8886	8842	8806	8905	8825	46	2660	500	6570	10	1	9190885	814	-21.20	0.59	12	0.18	-418.00	14974.00	9980	20240509	-11.22	8650	20240805	2.43	9080	-2.42	20250114	8800	0.68	20250219	9980	-11.22	20240509	8650	2.43	20240805	1.31	N	004650	500	45 억	51924	N	N	N	N
47	20250221	110200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8890	10	2	0.11	74704530	8417	150.33	8840	8920	8840	11540	6220	8880	8875.43	0.56	-52	8966	8922	8886	8842	8806	8905	8825	46	2660	500	6570	10	1	9190885	817	-21.27	0.59	12	0.09	-418.00	14974.00	9980	20240509	-10.92	8650	20240805	2.77	9080	-2.09	20250114	8800	1.02	20250219	9980	-10.92	20240509	8650	2.77	20240805	1.31	N	004650	500	45 억	51924	N	N	N	N
48	20250221	100200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8880	0	3	0.00	21277800	2397	42.81	8840	8920	8840	11540	6220	8880	8876.85	0.56	-29	8966	8922	8886	8842	8806	8905	8825	46	2660	500	6570	10	1	9190885	816	-21.24	0.59	12	0.03	-418.00	14974.00	9980	20240509	-11.02	8650	20240805	2.66	9080	-2.20	20250114	8800	0.91	20250219	9980	-11.02	20240509	8650	2.66	20240805	1.31	N	004650	500	45 억	51924	N	N	N	N
49	20250221	090200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8840	-40	5	-0.45	866320	98	1.75	8840	8840	8840	11540	6220	8880	8840.00	0.56	0	8966	8922	8886	8842	8806	8905	8825	46	2660	500	6570	10	1	9190885	812	-21.15	0.59	12	0.00	-418.00	14974.00	9980	20240509	-11.42	8650	20240805	2.20	9080	-2.64	20250114	8800	0.45	20250219	9980	-11.42	20240509	8650	2.20	20240805	1.31	N	004650	500	45 억	51924	N	N	N	N
50	20250220	160159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8880	0	3	0.00	49715790	5599	32.76	8900	8930	8850	11540	6220	8880	8879.41	0.57	-117	9080	8980	8890	8790	8700	8935	8745	46	2660	500	6570	10	1	9190885	816	-21.24	0.59	12	0.06	-418.00	14974.00	9980	20240509	-11.02	8650	20240805	2.66	9080	-2.20	20250114	8800	0.91	20250219	9980	-11.02	20240509	8650	2.66	20240805	1.32	N	004650	500	45 억	52115	N	N	N	N
51	20250220	150159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	20	2	0.23	38677710	4358	25.50	8900	8930	8850	11540	6220	8880	8875.11	0.57	49	9080	8980	8890	8790	8700	8935	8745	46	2660	500	6570	10	1	9190885	818	-21.29	0.59	12	0.05	-418.00	14974.00	9980	20240509	-10.82	8650	20240805	2.89	9080	-1.98	20250114	8800	1.14	20250219	9980	-10.82	20240509	8650	2.89	20240805	1.32	N	004650	500	45 억	52115	N	N	N	N
52	20250220	140200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8870	-10	5	-0.11	33757400	3805	22.26	8900	8930	8850	11540	6220	8880	8871.85	0.57	49	9080	8980	8890	8790	8700	8935	8745	46	2660	500	6570	10	1	9190885	815	-21.22	0.59	12	0.04	-418.00	14974.00	9980	20240509	-11.12	8650	20240805	2.54	9080	-2.31	20250114	8800	0.80	20250219	9980	-11.12	20240509	8650	2.54	20240805	1.32	N	004650	500	45 억	52115	N	N	N	N
53	20250220	130159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8870	-10	5	-0.11	23147500	2609	15.27	8900	8930	8850	11540	6220	8880	8872.17	0.57	49	9080	8980	8890	8790	8700	8935	8745	46	2660	500	6570	10	1	9190885	815	-21.22	0.59	12	0.03	-418.00	14974.00	9980	20240509	-11.12	8650	20240805	2.54	9080	-2.31	20250114	8800	0.80	20250219	9980	-11.12	20240509	8650	2.54	20240805	1.32	N	004650	500	45 억	52115	N	N	N	N
54	20250220	120200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8880	0	3	0.00	18916360	2132	12.47	8900	8930	8850	11540	6220	8880	8872.59	0.57	49	9080	8980	8890	8790	8700	8935	8745	46	2660	500	6570	10	1	9190885	816	-21.24	0.59	12	0.02	-418.00	14974.00	9980	20240509	-11.02	8650	20240805	2.66	9080	-2.20	20250114	8800	0.91	20250219	9980	-11.02	20240509	8650	2.66	20240805	1.32	N	004650	500	45 억	52115	N	N	N	N
55	20250220	110159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8880	0	3	0.00	15143220	1707	9.99	8900	8930	8850	11540	6220	8880	8871.25	0.57	-25	9080	8980	8890	8790	8700	8935	8745	46	2660	500	6570	10	1	9190885	816	-21.24	0.59	12	0.02	-418.00	14974.00	9980	20240509	-11.02	8650	20240805	2.66	9080	-2.20	20250114	8800	0.91	20250219	9980	-11.02	20240509	8650	2.66	20240805	1.32	N	004650	500	45 억	52115	N	N	N	N
56	20250220	100159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8870	-10	5	-0.11	3485690	392	2.29	8900	8930	8870	11540	6220	8880	8892.07	0.57	-25	9080	8980	8890	8790	8700	8935	8745	46	2660	500	6570	10	1	9190885	815	-21.22	0.59	12	0.00	-418.00	14974.00	9980	20240509	-11.12	8650	20240805	2.54	9080	-2.31	20250114	8800	0.80	20250219	9980	-11.12	20240509	8650	2.54	20240805	1.32	N	004650	500	45 억	52115	N	N	N	N
57	20250220	090200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	20	2	0.23	8900	1	0.01	8900	8900	8900	11540	6220	8880	8900.00	0.57	0	9080	8980	8890	8790	8700	8935	8745	46	2660	500	6570	10	1	9190885	818	-21.29	0.59	12	0.00	-418.00	14974.00	9980	20240509	-10.82	8650	20240805	2.89	9080	-1.98	20250114	8800	1.14	20250219	9980	-10.82	20240509	8650	2.89	20240805	1.32	N	004650	500	45 억	52115	N	N	N	N
58	20250219	160158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8880	-30	5	-0.34	151450770	17089	129.96	8990	8990	8800	11580	6240	8910	8862.47	0.56	568	9023	8966	8903	8846	8783	8995	8875	46	2670	500	6590	10	1	9190885	816	-21.24	0.59	12	0.19	-418.00	14974.00	9980	20240509	-11.02	8650	20240805	2.66	9080	-2.20	20250114	8800	0.91	20250219	9980	-11.02	20240509	8650	2.66	20240805	1.32	N	004650	500	45 억	51659	N	N	N	N
59	20250219	150159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8920	10	2	0.11	146403010	16521	125.64	8990	8990	8800	11580	6240	8910	8861.63	0.56	542	9023	8966	8903	8846	8783	8995	8875	46	2670	500	6590	10	1	9190885	820	-21.34	0.60	12	0.18	-418.00	14974.00	9980	20240509	-10.62	8650	20240805	3.12	9080	-1.76	20250114	8800	1.36	20250219	9980	-10.62	20240509	8650	3.12	20240805	1.32	N	004650	500	45 억	51659	N	N	N	N
60	20250219	140158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8890	-20	5	-0.22	141963760	16022	121.85	8990	8990	8800	11580	6240	8910	8860.55	0.56	542	9023	8966	8903	8846	8783	8995	8875	46	2670	500	6590	10	1	9190885	817	-21.27	0.59	12	0.17	-418.00	14974.00	9980	20240509	-10.92	8650	20240805	2.77	9080	-2.09	20250114	8800	1.02	20250219	9980	-10.92	20240509	8650	2.77	20240805	1.32	N	004650	500	45 억	51659	N	N	N	N
61	20250219	130159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8920	10	2	0.11	85861150	9685	73.66	8990	8990	8800	11580	6240	8910	8865.37	0.56	542	9023	8966	8903	8846	8783	8995	8875	46	2670	500	6590	10	1	9190885	820	-21.34	0.60	12	0.11	-418.00	14974.00	9980	20240509	-10.62	8650	20240805	3.12	9080	-1.76	20250114	8800	1.36	20250219	9980	-10.62	20240509	8650	3.12	20240805	1.32	N	004650	500	45 억	51659	N	N	N	N
62	20250219	120159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8920	10	2	0.11	85399010	9633	73.26	8990	8990	8800	11580	6240	8910	8865.26	0.56	542	9023	8966	8903	8846	8783	8995	8875	46	2670	500	6590	10	1	9190885	820	-21.34	0.60	12	0.10	-418.00	14974.00	9980	20240509	-10.62	8650	20240805	3.12	9080	-1.76	20250114	8800	1.36	20250219	9980	-10.62	20240509	8650	3.12	20240805	1.32	N	004650	500	45 억	51659	N	N	N	N
63	20250219	110159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8910	0	3	0.00	61318810	6930	52.70	8990	8990	8800	11580	6240	8910	8848.31	0.56	542	9023	8966	8903	8846	8783	8995	8875	46	2670	500	6590	10	1	9190885	819	-21.32	0.60	12	0.08	-418.00	14974.00	9980	20240509	-10.72	8650	20240805	3.01	9080	-1.87	20250114	8800	1.25	20250219	9980	-10.72	20240509	8650	3.01	20240805	1.32	N	004650	500	45 억	51659	N	N	N	N
64	20250219	100159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8910	0	3	0.00	50905330	5758	43.79	8990	8990	8800	11580	6240	8910	8840.80	0.56	588	9023	8966	8903	8846	8783	8995	8875	46	2670	500	6590	10	1	9190885	819	-21.32	0.60	12	0.06	-418.00	14974.00	9980	20240509	-10.72	8650	20240805	3.01	9080	-1.87	20250114	8800	1.25	20250219	9980	-10.72	20240509	8650	3.01	20240805	1.32	N	004650	500	45 억	51659	N	N	N	N
65	20250219	090159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8980	70	2	0.79	62910	7	0.05	8990	8990	8980	11580	6240	8910	8987.14	0.56	-2	9023	8966	8903	8846	8783	8995	8875	46	2670	500	6590	10	1	9190885	825	-21.48	0.60	12	0.00	-418.00	14974.00	9980	20240509	-10.02	8650	20240805	3.82	9080	-1.10	20250114	8820	1.81	20250102	9980	-10.02	20240509	8650	3.82	20240805	1.32	N	004650	500	45 억	51659	N	N	N	N
66	20250218	160158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8910	10	2	0.11	116875490	13149	138.70	8840	8960	8840	11570	6230	8900	8888.55	0.56	99	9053	8976	8913	8836	8773	8970	8830	46	2670	500	6580	10	1	9190885	819	-21.32	0.60	12	0.14	-418.00	14974.00	9980	20240509	-10.72	8650	20240805	3.01	9080	-1.87	20250114	8820	1.02	20250102	9980	-10.72	20240509	8650	3.01	20240805	1.32	N	004650	500	45 억	51594	N	N	N	N
67	20250218	150158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	0	3	0.00	102421310	11525	121.57	8840	8960	8840	11570	6230	8900	8886.88	0.56	132	9053	8976	8913	8836	8773	8970	8830	46	2670	500	6580	10	1	9190885	818	-21.29	0.59	12	0.13	-418.00	14974.00	9980	20240509	-10.82	8650	20240805	2.89	9080	-1.98	20250114	8820	0.91	20250102	9980	-10.82	20240509	8650	2.89	20240805	1.32	N	004650	500	45 억	51594	N	N	N	N
68	20250218	140159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	0	3	0.00	73925280	8323	87.80	8840	8960	8840	11570	6230	8900	8882.05	0.56	132	9053	8976	8913	8836	8773	8970	8830	46	2670	500	6580	10	1	9190885	818	-21.29	0.59	12	0.09	-418.00	14974.00	9980	20240509	-10.82	8650	20240805	2.89	9080	-1.98	20250114	8820	0.91	20250102	9980	-10.82	20240509	8650	2.89	20240805	1.32	N	004650	500	45 억	51594	N	N	N	N
69	20250218	130158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8890	-10	5	-0.11	71762840	8080	85.23	8840	8960	8840	11570	6230	8900	8881.54	0.56	132	9053	8976	8913	8836	8773	8970	8830	46	2670	500	6580	10	1	9190885	817	-21.27	0.59	12	0.09	-418.00	14974.00	9980	20240509	-10.92	8650	20240805	2.77	9080	-2.09	20250114	8820	0.79	20250102	9980	-10.92	20240509	8650	2.77	20240805	1.32	N	004650	500	45 억	51594	N	N	N	N
70	20250218	120158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8880	-20	5	-0.22	70358680	7922	83.57	8840	8960	8840	11570	6230	8900	8881.43	0.56	97	9053	8976	8913	8836	8773	8970	8830	46	2670	500	6580	10	1	9190885	816	-21.24	0.59	12	0.09	-418.00	14974.00	9980	20240509	-11.02	8650	20240805	2.66	9080	-2.20	20250114	8820	0.68	20250102	9980	-11.02	20240509	8650	2.66	20240805	1.32	N	004650	500	45 억	51594	N	N	N	N
71	20250218	110159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8880	-20	5	-0.22	31176160	3518	37.11	8840	8900	8840	11570	6230	8900	8861.90	0.56	-98	9053	8976	8913	8836	8773	8970	8830	46	2670	500	6580	10	1	9190885	816	-21.24	0.59	12	0.04	-418.00	14974.00	9980	20240509	-11.02	8650	20240805	2.66	9080	-2.20	20250114	8820	0.68	20250102	9980	-11.02	20240509	8650	2.66	20240805	1.32	N	004650	500	45 억	51594	N	N	N	N
72	20250218	100158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8880	-20	5	-0.22	13856350	1565	16.51	8840	8900	8840	11570	6230	8900	8853.90	0.56	-142	9053	8976	8913	8836	8773	8970	8830	46	2670	500	6580	10	1	9190885	816	-21.24	0.59	12	0.02	-418.00	14974.00	9980	20240509	-11.02	8650	20240805	2.66	9080	-2.20	20250114	8820	0.68	20250102	9980	-11.02	20240509	8650	2.66	20240805	1.32	N	004650	500	45 억	51594	N	N	N	N
73	20250218	090158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8850	-50	5	-0.56	8530640	965	10.18	8840	8850	8840	11570	6230	8900	8840.04	0.56	-141	9053	8976	8913	8836	8773	8970	8830	46	2670	500	6580	10	1	9190885	813	-21.17	0.59	12	0.01	-418.00	14974.00	9980	20240509	-11.32	8650	20240805	2.31	9080	-2.53	20250114	8820	0.34	20250102	9980	-11.32	20240509	8650	2.31	20240805	1.32	N	004650	500	45 억	51594	N	N	N	N
74	20250217	160158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	-60	5	-0.67	84383940	9480	95.13	8900	8990	8850	11640	6280	8960	8901.26	0.56	77	9013	8986	8933	8906	8853	9000	8920	46	2680	500	6630	10	1	9190885	818	-21.29	0.59	12	0.10	-418.00	14974.00	9980	20240509	-10.82	8650	20240805	2.89	9080	-1.98	20250114	8820	0.91	20250102	9980	-10.82	20240509	8650	2.89	20240805	1.32	N	004650	500	45 억	51573	N	N	N	N
75	20250217	150159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8890	-70	5	-0.78	69629420	7822	78.49	8900	8990	8850	11640	6280	8960	8901.74	0.56	98	9013	8986	8933	8906	8853	9000	8920	46	2680	500	6630	10	1	9190885	817	-21.27	0.59	12	0.09	-418.00	14974.00	9980	20240509	-10.92	8650	20240805	2.77	9080	-2.09	20250114	8820	0.79	20250102	9980	-10.92	20240509	8650	2.77	20240805	1.32	N	004650	500	45 억	51573	N	N	N	N
76	20250217	140158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8880	-80	5	-0.89	51450520	5773	57.93	8900	8990	8850	11640	6280	8960	8912.27	0.56	97	9013	8986	8933	8906	8853	9000	8920	46	2680	500	6630	10	1	9190885	816	-21.24	0.59	12	0.06	-418.00	14974.00	9980	20240509	-11.02	8650	20240805	2.66	9080	-2.20	20250114	8820	0.68	20250102	9980	-11.02	20240509	8650	2.66	20240805	1.32	N	004650	500	45 억	51573	N	N	N	N
77	20250217	130159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8930	-30	5	-0.33	47426540	5320	53.39	8900	8990	8850	11640	6280	8960	8914.76	0.56	97	9013	8986	8933	8906	8853	9000	8920	46	2680	500	6630	10	1	9190885	821	-21.36	0.60	12	0.06	-418.00	14974.00	9980	20240509	-10.52	8650	20240805	3.24	9080	-1.65	20250114	8820	1.25	20250102	9980	-10.52	20240509	8650	3.24	20240805	1.32	N	004650	500	45 억	51573	N	N	N	N
78	20250217	120159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8920	-40	5	-0.45	38552910	4322	43.37	8900	8990	8850	11640	6280	8960	8920.16	0.56	95	9013	8986	8933	8906	8853	9000	8920	46	2680	500	6630	10	1	9190885	820	-21.34	0.60	12	0.05	-418.00	14974.00	9980	20240509	-10.62	8650	20240805	3.12	9080	-1.76	20250114	8820	1.13	20250102	9980	-10.62	20240509	8650	3.12	20240805	1.32	N	004650	500	45 억	51573	N	N	N	N
79	20250217	110158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	0	3	0.00	23194960	2604	26.13	8900	8990	8850	11640	6280	8960	8907.43	0.56	158	9013	8986	8933	8906	8853	9000	8920	46	2680	500	6630	10	1	9190885	824	-21.44	0.60	12	0.03	-418.00	14974.00	9980	20240509	-10.22	8650	20240805	3.58	9080	-1.32	20250114	8820	1.59	20250102	9980	-10.22	20240509	8650	3.58	20240805	1.32	N	004650	500	45 억	51573	N	N	N	N
80	20250217	100158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8920	-40	5	-0.45	16946130	1905	19.12	8900	8990	8850	11640	6280	8960	8895.61	0.56	108	9013	8986	8933	8906	8853	9000	8920	46	2680	500	6630	10	1	9190885	820	-21.34	0.60	12	0.02	-418.00	14974.00	9980	20240509	-10.62	8650	20240805	3.12	9080	-1.76	20250114	8820	1.13	20250102	9980	-10.62	20240509	8650	3.12	20240805	1.32	N	004650	500	45 억	51573	N	N	N	N
81	20250217	090158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	-60	5	-0.67	987990	111	1.11	8900	8990	8900	11640	6280	8960	8900.81	0.56	0	9013	8986	8933	8906	8853	9000	8920	46	2680	500	6630	10	1	9190885	818	-21.29	0.59	12	0.00	-418.00	14974.00	9980	20240509	-10.82	8650	20240805	2.89	9080	-1.98	20250114	8820	0.91	20250102	9980	-10.82	20240509	8650	2.89	20240805	1.32	N	004650	500	45 억	51573	N	N	N	N
82	20250214	160157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	0	3	0.00	88742950	9962	201.42	8960	8960	8880	11640	6280	8960	8908.15	0.56	53	9113	9036	8963	8886	8813	9000	8850	46	2680	500	6630	10	1	9190885	824	-21.44	0.60	12	0.11	-418.00	14974.00	9980	20240509	-10.22	8650	20240805	3.58	9080	-1.32	20250114	8820	1.59	20250102	9980	-10.22	20240509	8650	3.58	20240805	1.32	N	004650	500	45 억	51562	N	N	N	N
83	20250214	150157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	-60	5	-0.67	76594420	8598	173.84	8960	8960	8880	11640	6280	8960	8908.40	0.56	257	9113	9036	8963	8886	8813	9000	8850	46	2680	500	6630	10	1	9190885	818	-21.29	0.59	12	0.09	-418.00	14974.00	9980	20240509	-10.82	8650	20240805	2.89	9080	-1.98	20250114	8820	0.91	20250102	9980	-10.82	20240509	8650	2.89	20240805	1.32	N	004650	500	45 억	51562	N	N	N	N
84	20250214	140158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	-60	5	-0.67	65889560	7395	149.51	8960	8960	8880	11640	6280	8960	8910.01	0.56	289	9113	9036	8963	8886	8813	9000	8850	46	2680	500	6630	10	1	9190885	818	-21.29	0.59	12	0.08	-418.00	14974.00	9980	20240509	-10.82	8650	20240805	2.89	9080	-1.98	20250114	8820	0.91	20250102	9980	-10.82	20240509	8650	2.89	20240805	1.32	N	004650	500	45 억	51562	N	N	N	N
85	20250214	130158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	0	3	0.00	9648430	1078	21.80	8960	8960	8940	11640	6280	8960	8950.31	0.56	65	9113	9036	8963	8886	8813	9000	8850	46	2680	500	6630	10	1	9190885	824	-21.44	0.60	12	0.01	-418.00	14974.00	9980	20240509	-10.22	8650	20240805	3.58	9080	-1.32	20250114	8820	1.59	20250102	9980	-10.22	20240509	8650	3.58	20240805	1.32	N	004650	500	45 억	51562	N	N	N	N
86	20250214	120158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	0	3	0.00	6205770	693	14.01	8960	8960	8940	11640	6280	8960	8954.94	0.56	65	9113	9036	8963	8886	8813	9000	8850	46	2680	500	6630	10	1	9190885	824	-21.44	0.60	12	0.01	-418.00	14974.00	9980	20240509	-10.22	8650	20240805	3.58	9080	-1.32	20250114	8820	1.59	20250102	9980	-10.22	20240509	8650	3.58	20240805	1.32	N	004650	500	45 억	51562	N	N	N	N
87	20250214	110157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	0	3	0.00	5623380	628	12.70	8960	8960	8940	11640	6280	8960	8954.43	0.56	65	9113	9036	8963	8886	8813	9000	8850	46	2680	500	6630	10	1	9190885	824	-21.44	0.60	12	0.01	-418.00	14974.00	9980	20240509	-10.22	8650	20240805	3.58	9080	-1.32	20250114	8820	1.59	20250102	9980	-10.22	20240509	8650	3.58	20240805	1.32	N	004650	500	45 억	51562	N	N	N	N
88	20250214	100158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8950	-10	5	-0.11	2380830	266	5.38	8960	8960	8950	11640	6280	8960	8950.49	0.56	-18	9113	9036	8963	8886	8813	9000	8850	46	2680	500	6630	10	1	9190885	823	-21.41	0.60	12	0.00	-418.00	14974.00	9980	20240509	-10.32	8650	20240805	3.47	9080	-1.43	20250114	8820	1.47	20250102	9980	-10.32	20240509	8650	3.47	20240805	1.32	N	004650	500	45 억	51562	N	N	N	N
89	20250214	090158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	0	3	0.00	44800	5	0.10	8960	8960	8960	11640	6280	8960	8960.00	0.56	0	9113	9036	8963	8886	8813	9000	8850	46	2680	500	6630	10	1	9190885	824	-21.44	0.60	12	0.00	-418.00	14974.00	9980	20240509	-10.22	8650	20240805	3.58	9080	-1.32	20250114	8820	1.59	20250102	9980	-10.22	20240509	8650	3.58	20240805	1.32	N	004650	500	45 억	51562	N	N	N	N
90	20250213	160157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	-10	5	-0.11	44230210	4943	79.02	8970	9040	8890	11660	6280	8970	8948.05	0.56	96	9070	9020	8960	8910	8850	9025	8915	46	2690	500	6630	10	1	9190885	824	-21.44	0.60	12	0.05	-418.00	14974.00	9980	20240509	-10.22	8650	20240805	3.58	9080	-1.32	20250114	8820	1.59	20250102	9980	-10.22	20240509	8650	3.58	20240805	1.32	N	004650	500	45 억	51563	N	N	N	N
91	20250213	150156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	-10	5	-0.11	44131650	4932	78.85	8970	9040	8890	11660	6280	8970	8948.02	0.56	96	9070	9020	8960	8910	8850	9025	8915	46	2690	500	6630	10	1	9190885	824	-21.44	0.60	12	0.05	-418.00	14974.00	9980	20240509	-10.22	8650	20240805	3.58	9080	-1.32	20250114	8820	1.59	20250102	9980	-10.22	20240509	8650	3.58	20240805	1.32	N	004650	500	45 억	51563	N	N	N	N
92	20250213	140157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	20	2	0.22	42402530	4739	75.76	8970	9040	8890	11660	6280	8970	8947.57	0.56	97	9070	9020	8960	8910	8850	9025	8915	46	2690	500	6630	10	1	9190885	826	-21.51	0.60	12	0.05	-418.00	14974.00	9980	20240509	-9.92	8650	20240805	3.93	9080	-0.99	20250114	8820	1.93	20250102	9980	-9.92	20240509	8650	3.93	20240805	1.32	N	004650	500	45 억	51563	N	N	N	N
93	20250213	130157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	-10	5	-0.11	32917710	3678	58.80	8970	9040	8890	11660	6280	8970	8949.89	0.56	97	9070	9020	8960	8910	8850	9025	8915	46	2690	500	6630	10	1	9190885	824	-21.44	0.60	12	0.04	-418.00	14974.00	9980	20240509	-10.22	8650	20240805	3.58	9080	-1.32	20250114	8820	1.59	20250102	9980	-10.22	20240509	8650	3.58	20240805	1.32	N	004650	500	45 억	51563	N	N	N	N
94	20250213	120156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	-10	5	-0.11	27167320	3036	48.54	8970	9040	8890	11660	6280	8970	8948.39	0.56	97	9070	9020	8960	8910	8850	9025	8915	46	2690	500	6630	10	1	9190885	824	-21.44	0.60	12	0.03	-418.00	14974.00	9980	20240509	-10.22	8650	20240805	3.58	9080	-1.32	20250114	8820	1.59	20250102	9980	-10.22	20240509	8650	3.58	20240805	1.32	N	004650	500	45 억	51563	N	N	N	N
95	20250213	110156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8970	0	3	0.00	11606910	1296	20.72	8970	9040	8890	11660	6280	8970	8955.95	0.56	117	9070	9020	8960	8910	8850	9025	8915	46	2690	500	6630	10	1	9190885	824	-21.46	0.60	12	0.01	-418.00	14974.00	9980	20240509	-10.12	8650	20240805	3.70	9080	-1.21	20250114	8820	1.70	20250102	9980	-10.12	20240509	8650	3.70	20240805	1.32	N	004650	500	45 억	51563	N	N	N	N
96	20250213	100157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8980	10	2	0.11	6976680	781	12.49	8970	9040	8890	11660	6280	8970	8933.01	0.56	55	9070	9020	8960	8910	8850	9025	8915	46	2690	500	6630	10	1	9190885	825	-21.48	0.60	12	0.01	-418.00	14974.00	9980	20240509	-10.02	8650	20240805	3.82	9080	-1.10	20250114	8820	1.81	20250102	9980	-10.02	20240509	8650	3.82	20240805	1.32	N	004650	500	45 억	51563	N	N	N	N
97	20250213	090156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8970	0	3	0.00	44850	5	0.08	8970	8970	8970	11660	6280	8970	8970.00	0.56	0	9070	9020	8960	8910	8850	9025	8915	46	2690	500	6630	10	1	9190885	824	-21.46	0.60	12	0.00	-418.00	14974.00	9980	20240509	-10.12	8650	20240805	3.70	9080	-1.21	20250114	8820	1.70	20250102	9980	-10.12	20240509	8650	3.70	20240805	1.32	N	004650	500	45 억	51563	N	N	N	N
98	20250212	160156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8970	-20	5	-0.22	55972410	6251	195.16	8970	9010	8900	11680	6300	8990	8954.15	0.56	18	9043	9016	8973	8946	8903	8995	8925	46	2690	500	6650	10	1	9190885	824	-21.46	0.60	12	0.07	-418.00	14974.00	9980	20240509	-10.12	8650	20240805	3.70	9080	-1.21	20250114	8820	1.70	20250102	9980	-10.12	20240509	8650	3.70	20240805	1.31	N	004650	500	45 억	51580	N	N	N	N
99	20250212	150156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	-90	5	-1.00	54439550	6080	189.82	8970	9010	8900	11680	6300	8990	8953.87	0.56	21	9043	9016	8973	8946	8903	8995	8925	46	2690	500	6650	10	1	9190885	818	-21.29	0.59	12	0.07	-418.00	14974.00	9980	20240509	-10.82	8650	20240805	2.89	9080	-1.98	20250114	8820	0.91	20250102	9980	-10.82	20240509	8650	2.89	20240805	1.31	N	004650	500	45 억	51580	N	N	N	N
100	20250212	140155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8940	-50	5	-0.56	46555970	5195	162.19	8970	9010	8920	11680	6300	8990	8961.69	0.56	21	9043	9016	8973	8946	8903	8995	8925	46	2690	500	6650	10	1	9190885	822	-21.39	0.60	12	0.06	-418.00	14974.00	9980	20240509	-10.42	8650	20240805	3.35	9080	-1.54	20250114	8820	1.36	20250102	9980	-10.42	20240509	8650	3.35	20240805	1.31	N	004650	500	45 억	51580	N	N	N	N
101	20250212	130156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8970	-20	5	-0.22	33368430	3718	116.08	8970	9010	8940	11680	6300	8990	8974.83	0.56	19	9043	9016	8973	8946	8903	8995	8925	46	2690	500	6650	10	1	9190885	824	-21.46	0.60	12	0.04	-418.00	14974.00	9980	20240509	-10.12	8650	20240805	3.70	9080	-1.21	20250114	8820	1.70	20250102	9980	-10.12	20240509	8650	3.70	20240805	1.31	N	004650	500	45 억	51580	N	N	N	N
102	20250212	120156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8970	-20	5	-0.22	20650580	2298	71.75	8970	9010	8960	11680	6300	8990	8986.33	0.56	41	9043	9016	8973	8946	8903	8995	8925	46	2690	500	6650	10	1	9190885	824	-21.46	0.60	12	0.03	-418.00	14974.00	9980	20240509	-10.12	8650	20240805	3.70	9080	-1.21	20250114	8820	1.70	20250102	9980	-10.12	20240509	8650	3.70	20240805	1.31	N	004650	500	45 억	51580	N	N	N	N
103	20250212	110156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8980	-10	5	-0.11	16593480	1846	57.63	8970	9010	8960	11680	6300	8990	8988.88	0.56	41	9043	9016	8973	8946	8903	8995	8925	46	2690	500	6650	10	1	9190885	825	-21.48	0.60	12	0.02	-418.00	14974.00	9980	20240509	-10.02	8650	20240805	3.82	9080	-1.10	20250114	8820	1.81	20250102	9980	-10.02	20240509	8650	3.82	20240805	1.31	N	004650	500	45 억	51580	N	N	N	N
104	20250212	100156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	0	3	0.00	11048270	1228	38.34	8970	9010	8970	11680	6300	8990	8996.96	0.56	-26	9043	9016	8973	8946	8903	8995	8925	46	2690	500	6650	10	1	9190885	826	-21.51	0.60	12	0.01	-418.00	14974.00	9980	20240509	-9.92	8650	20240805	3.93	9080	-0.99	20250114	8820	1.93	20250102	9980	-9.92	20240509	8650	3.93	20240805	1.31	N	004650	500	45 억	51580	N	N	N	N
105	20250212	090157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	0	3	0.00	0	0	0.00	0	0	0	11680	6300	8990	0.00	0.56	0	9043	9016	8973	8946	8903	8995	8925	46	2690	500	6650	10	1	9190885	826	-21.51	0.60	12	0.00	-418.00	14974.00	9980	20240509	-9.92	8650	20240805	3.93	9080	-0.99	20250114	8820	1.93	20250102	9980	-9.92	20240509	8650	3.93	20240805	1.31	N	004650	500	45 억	51580	N	N	N	N
106	20250211	160155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	0	3	0.00	28680430	3203	90.92	9000	9000	8930	11680	6300	8990	8954.24	0.56	-106	9063	9026	8983	8946	8903	9030	8950	46	2690	500	6650	10	1	9190885	826	-21.51	0.60	12	0.03	-418.00	14974.00	9980	20240509	-9.92	8650	20240805	3.93	9080	-0.99	20250114	8820	1.93	20250102	9980	-9.92	20240509	8650	3.93	20240805	1.30	N	004650	500	45 억	51731	N	N	N	N
107	20250211	150156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	0	3	0.00	27584090	3081	87.45	9000	9000	8930	11680	6300	8990	8952.97	0.56	-72	9063	9026	8983	8946	8903	9030	8950	46	2690	500	6650	10	1	9190885	826	-21.51	0.60	12	0.03	-418.00	14974.00	9980	20240509	-9.92	8650	20240805	3.93	9080	-0.99	20250114	8820	1.93	20250102	9980	-9.92	20240509	8650	3.93	20240805	1.30	N	004650	500	45 억	51731	N	N	N	N
108	20250211	140156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8950	-40	5	-0.44	26197120	2926	83.05	9000	9000	8930	11680	6300	8990	8953.22	0.56	-78	9063	9026	8983	8946	8903	9030	8950	46	2690	500	6650	10	1	9190885	823	-21.41	0.60	12	0.03	-418.00	14974.00	9980	20240509	-10.32	8650	20240805	3.47	9080	-1.43	20250114	8820	1.47	20250102	9980	-10.32	20240509	8650	3.47	20240805	1.30	N	004650	500	45 억	51731	N	N	N	N
109	20250211	130154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	-30	5	-0.33	24576120	2745	77.92	9000	9000	8930	11680	6300	8990	8953.05	0.56	-80	9063	9026	8983	8946	8903	9030	8950	46	2690	500	6650	10	1	9190885	824	-21.44	0.60	12	0.03	-418.00	14974.00	9980	20240509	-10.22	8650	20240805	3.58	9080	-1.32	20250114	8820	1.59	20250102	9980	-10.22	20240509	8650	3.58	20240805	1.30	N	004650	500	45 억	51731	N	N	N	N
110	20250211	120156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8950	-40	5	-0.44	20939180	2338	66.36	9000	9000	8930	11680	6300	8990	8956.02	0.56	-80	9063	9026	8983	8946	8903	9030	8950	46	2690	500	6650	10	1	9190885	823	-21.41	0.60	12	0.03	-418.00	14974.00	9980	20240509	-10.32	8650	20240805	3.47	9080	-1.43	20250114	8820	1.47	20250102	9980	-10.32	20240509	8650	3.47	20240805	1.30	N	004650	500	45 억	51731	N	N	N	N
111	20250211	110155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8950	-40	5	-0.44	17182340	1918	54.44	9000	9000	8940	11680	6300	8990	8958.47	0.56	-80	9063	9026	8983	8946	8903	9030	8950	46	2690	500	6650	10	1	9190885	823	-21.41	0.60	12	0.02	-418.00	14974.00	9980	20240509	-10.32	8650	20240805	3.47	9080	-1.43	20250114	8820	1.47	20250102	9980	-10.32	20240509	8650	3.47	20240805	1.30	N	004650	500	45 억	51731	N	N	N	N
112	20250211	100156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8970	-20	5	-0.22	13179100	1471	41.75	9000	9000	8940	11680	6300	8990	8959.28	0.56	-63	9063	9026	8983	8946	8903	9030	8950	46	2690	500	6650	10	1	9190885	824	-21.46	0.60	12	0.02	-418.00	14974.00	9980	20240509	-10.12	8650	20240805	3.70	9080	-1.21	20250114	8820	1.70	20250102	9980	-10.12	20240509	8650	3.70	20240805	1.30	N	004650	500	45 억	51731	N	N	N	N
113	20250211	090156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	0	3	0.00	80920	9	0.26	9000	9000	8980	11680	6300	8990	8991.11	0.56	-5	9063	9026	8983	8946	8903	9030	8950	46	2690	500	6650	10	1	9190885	826	-21.51	0.60	12	0.00	-418.00	14974.00	9980	20240509	-9.92	8650	20240805	3.93	9080	-0.99	20250114	8820	1.93	20250102	9980	-9.92	20240509	8650	3.93	20240805	1.30	N	004650	500	45 억	51731	N	N	N	N
114	20250210	160155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	0	3	0.00	31397550	3501	56.90	8990	9020	8940	11680	6300	8990	8968.17	0.56	-173	9070	9030	8970	8930	8870	9050	8950	46	2690	500	6650	10	1	9190885	826	-21.51	0.60	12	0.04	-418.00	14974.00	9980	20240509	-9.92	8650	20240805	3.93	9080	-0.99	20250114	8820	1.93	20250102	9980	-9.92	20240509	8650	3.93	20240805	1.30	N	004650	500	45 억	51862	N	N	N	N
115	20250210	150155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	0	3	0.00	30482430	3399	55.24	8990	9020	8940	11680	6300	8990	8968.06	0.56	-173	9070	9030	8970	8930	8870	9050	8950	46	2690	500	6650	10	1	9190885	826	-21.51	0.60	12	0.04	-418.00	14974.00	9980	20240509	-9.92	8650	20240805	3.93	9080	-0.99	20250114	8820	1.93	20250102	9980	-9.92	20240509	8650	3.93	20240805	1.30	N	004650	500	45 억	51862	N	N	N	N
116	20250210	140155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	-30	5	-0.33	18692480	2082	33.84	8990	9020	8950	11680	6300	8990	8978.14	0.56	-170	9070	9030	8970	8930	8870	9050	8950	46	2690	500	6650	10	1	9190885	824	-21.44	0.60	12	0.02	-418.00	14974.00	9980	20240509	-10.22	8650	20240805	3.58	9080	-1.32	20250114	8820	1.59	20250102	9980	-10.22	20240509	8650	3.58	20240805	1.30	N	004650	500	45 억	51862	N	N	N	N
117	20250210	130155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8980	-10	5	-0.11	16543340	1842	29.94	8990	9020	8950	11680	6300	8990	8981.18	0.56	-118	9070	9030	8970	8930	8870	9050	8950	46	2690	500	6650	10	1	9190885	825	-21.48	0.60	12	0.02	-418.00	14974.00	9980	20240509	-10.02	8650	20240805	3.82	9080	-1.10	20250114	8820	1.81	20250102	9980	-10.02	20240509	8650	3.82	20240805	1.30	N	004650	500	45 억	51862	N	N	N	N
118	20250210	120155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8980	-10	5	-0.11	12926560	1439	23.39	8990	9020	8970	11680	6300	8990	8983.02	0.56	-117	9070	9030	8970	8930	8870	9050	8950	46	2690	500	6650	10	1	9190885	825	-21.48	0.60	12	0.02	-418.00	14974.00	9980	20240509	-10.02	8650	20240805	3.82	9080	-1.10	20250114	8820	1.81	20250102	9980	-10.02	20240509	8650	3.82	20240805	1.30	N	004650	500	45 억	51862	N	N	N	N
119	20250210	110154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	10	2	0.11	9680410	1078	17.52	8990	9020	8970	11680	6300	8990	8979.97	0.56	-136	9070	9030	8970	8930	8870	9050	8950	46	2690	500	6650	10	1	9190885	827	-21.53	0.60	12	0.01	-418.00	14974.00	9980	20240509	-9.82	8650	20240805	4.05	9080	-0.88	20250114	8820	2.04	20250102	9980	-9.82	20240509	8650	4.05	20240805	1.30	N	004650	500	45 억	51862	N	N	N	N
120	20250210	100154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9020	30	2	0.33	7821540	871	14.16	8990	9020	8970	11680	6300	8990	8979.95	0.56	-128	9070	9030	8970	8930	8870	9050	8950	46	2690	500	6650	10	1	9190885	829	-21.58	0.60	12	0.01	-418.00	14974.00	9980	20240509	-9.62	8650	20240805	4.28	9080	-0.66	20250114	8820	2.27	20250102	9980	-9.62	20240509	8650	4.28	20240805	1.30	N	004650	500	45 억	51862	N	N	N	N
121	20250210	090155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	0	3	0.00	8990	1	0.02	8990	8990	8990	11680	6300	8990	8990.00	0.56	0	9070	9030	8970	8930	8870	9050	8950	46	2690	500	6650	10	1	9190885	826	-21.51	0.60	12	0.00	-418.00	14974.00	9980	20240509	-9.92	8650	20240805	3.93	9080	-0.99	20250114	8820	1.93	20250102	9980	-9.92	20240509	8650	3.93	20240805	1.30	N	004650	500	45 억	51862	N	N	N	N
122	20250207	160154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	10	2	0.11	55259760	6153	124.71	8910	9010	8910	11670	6290	8980	8980.95	0.57	-306	9033	9006	8973	8946	8913	8990	8930	46	2690	500	6640	10	1	9190885	826	-21.51	0.60	12	0.07	-418.00	14974.00	9980	20240509	-9.92	8650	20240805	3.93	9080	-0.99	20250114	8820	1.93	20250102	9980	-9.92	20240509	8650	3.93	20240805	1.32	N	004650	500	45 억	52051	N	N	N	N
123	20250207	150154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	10	2	0.11	49715390	5536	112.20	8910	9010	8910	11670	6290	8980	8980.38	0.57	-287	9033	9006	8973	8946	8913	8990	8930	46	2690	500	6640	10	1	9190885	826	-21.51	0.60	12	0.06	-418.00	14974.00	9980	20240509	-9.92	8650	20240805	3.93	9080	-0.99	20250114	8820	1.93	20250102	9980	-9.92	20240509	8650	3.93	20240805	1.32	N	004650	500	45 억	52051	N	N	N	N
124	20250207	140153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	-20	5	-0.22	25110220	2798	56.71	8910	9010	8910	11670	6290	8980	8974.35	0.57	-219	9033	9006	8973	8946	8913	8990	8930	46	2690	500	6640	10	1	9190885	824	-21.44	0.60	12	0.03	-418.00	14974.00	9980	20240509	-10.22	8650	20240805	3.58	9080	-1.32	20250114	8820	1.59	20250102	9980	-10.22	20240509	8650	3.58	20240805	1.32	N	004650	500	45 억	52051	N	N	N	N
125	20250207	130153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	-20	5	-0.22	22706760	2530	51.28	8910	9010	8910	11670	6290	8980	8975.00	0.57	-216	9033	9006	8973	8946	8913	8990	8930	46	2690	500	6640	10	1	9190885	824	-21.44	0.60	12	0.03	-418.00	14974.00	9980	20240509	-10.22	8650	20240805	3.58	9080	-1.32	20250114	8820	1.59	20250102	9980	-10.22	20240509	8650	3.58	20240805	1.32	N	004650	500	45 억	52051	N	N	N	N
126	20250207	120154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8970	-10	5	-0.11	20914760	2330	47.22	8910	9010	8910	11670	6290	8980	8976.29	0.57	-216	9033	9006	8973	8946	8913	8990	8930	46	2690	500	6640	10	1	9190885	824	-21.46	0.60	12	0.03	-418.00	14974.00	9980	20240509	-10.12	8650	20240805	3.70	9080	-1.21	20250114	8820	1.70	20250102	9980	-10.12	20240509	8650	3.70	20240805	1.32	N	004650	500	45 억	52051	N	N	N	N
127	20250207	110154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	-20	5	-0.22	20224090	2253	45.66	8910	9010	8910	11670	6290	8980	8976.52	0.57	-216	9033	9006	8973	8946	8913	8990	8930	46	2690	500	6640	10	1	9190885	824	-21.44	0.60	12	0.02	-418.00	14974.00	9980	20240509	-10.22	8650	20240805	3.58	9080	-1.32	20250114	8820	1.59	20250102	9980	-10.22	20240509	8650	3.58	20240805	1.32	N	004650	500	45 억	52051	N	N	N	N
128	20250207	100154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	10	2	0.11	4568840	510	10.34	8910	9000	8910	11670	6290	8980	8958.51	0.57	-184	9033	9006	8973	8946	8913	8990	8930	46	2690	500	6640	10	1	9190885	826	-21.51	0.60	12	0.01	-418.00	14974.00	9980	20240509	-9.92	8650	20240805	3.93	9080	-0.99	20250114	8820	1.93	20250102	9980	-9.92	20240509	8650	3.93	20240805	1.32	N	004650	500	45 억	52051	N	N	N	N
129	20250207	090154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8980	0	3	0.00	1577140	177	3.59	8910	8980	8910	11670	6290	8980	8910.40	0.57	-176	9033	9006	8973	8946	8913	8990	8930	46	2690	500	6640	10	1	9190885	825	-21.48	0.60	12	0.00	-418.00	14974.00	9980	20240509	-10.02	8650	20240805	3.82	9080	-1.10	20250114	8820	1.81	20250102	9980	-10.02	20240509	8650	3.82	20240805	1.32	N	004650	500	45 억	52051	N	N	N	N
130	20250206	160151	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8980	-10	5	-0.11	44292290	4934	44.14	9000	9000	8940	11680	6300	8990	8976.95	0.56	178	9110	9050	8940	8880	8770	9080	8910	46	2690	500	6650	10	1	9190885	825	-21.48	0.60	12	0.05	-418.00	14974.00	9980	20240509	-10.02	8650	20240805	3.82	9080	-1.10	20250114	8820	1.81	20250102	9980	-10.02	20240509	8650	3.82	20240805	1.32	N	004650	500	45 억	51893	N	N	N	N
131	20250206	150152	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8980	-10	5	-0.11	41878300	4665	41.73	9000	9000	8940	11680	6300	8990	8977.13	0.56	178	9110	9050	8940	8880	8770	9080	8910	46	2690	500	6650	10	1	9190885	825	-21.48	0.60	12	0.05	-418.00	14974.00	9980	20240509	-10.02	8650	20240805	3.82	9080	-1.10	20250114	8820	1.81	20250102	9980	-10.02	20240509	8650	3.82	20240805	1.32	N	004650	500	45 억	51893	N	N	N	N
132	20250206	140152	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8970	-20	5	-0.22	32708970	3643	32.59	9000	9000	8940	11680	6300	8990	8978.58	0.56	178	9110	9050	8940	8880	8770	9080	8910	46	2690	500	6650	10	1	9190885	824	-21.46	0.60	12	0.04	-418.00	14974.00	9980	20240509	-10.12	8650	20240805	3.70	9080	-1.21	20250114	8820	1.70	20250102	9980	-10.12	20240509	8650	3.70	20240805	1.32	N	004650	500	45 억	51893	N	N	N	N
133	20250206	130151	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8970	-20	5	-0.22	28258220	3147	28.15	9000	9000	8940	11680	6300	8990	8979.42	0.56	178	9110	9050	8940	8880	8770	9080	8910	46	2690	500	6650	10	1	9190885	824	-21.46	0.60	12	0.03	-418.00	14974.00	9980	20240509	-10.12	8650	20240805	3.70	9080	-1.21	20250114	8820	1.70	20250102	9980	-10.12	20240509	8650	3.70	20240805	1.32	N	004650	500	45 억	51893	N	N	N	N
134	20250206	120151	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8980	-10	5	-0.11	22929370	2553	22.84	9000	9000	8940	11680	6300	8990	8981.34	0.56	178	9110	9050	8940	8880	8770	9080	8910	46	2690	500	6650	10	1	9190885	825	-21.48	0.60	12	0.03	-418.00	14974.00	9980	20240509	-10.02	8650	20240805	3.82	9080	-1.10	20250114	8820	1.81	20250102	9980	-10.02	20240509	8650	3.82	20240805	1.32	N	004650	500	45 억	51893	N	N	N	N
135	20250206	110147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8970	-20	5	-0.22	21152820	2355	21.07	9000	9000	8940	11680	6300	8990	8982.09	0.56	177	9110	9050	8940	8880	8770	9080	8910	46	2690	500	6650	10	1	9190885	824	-21.46	0.60	12	0.03	-418.00	14974.00	9980	20240509	-10.12	8650	20240805	3.70	9080	-1.21	20250114	8820	1.70	20250102	9980	-10.12	20240509	8650	3.70	20240805	1.32	N	004650	500	45 억	51893	N	N	N	N
136	20250206	100151	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8980	-10	5	-0.11	11248710	1252	11.20	9000	9000	8940	11680	6300	8990	8984.59	0.56	-5	9110	9050	8940	8880	8770	9080	8910	46	2690	500	6650	10	1	9190885	825	-21.48	0.60	12	0.01	-418.00	14974.00	9980	20240509	-10.02	8650	20240805	3.82	9080	-1.10	20250114	8820	1.81	20250102	9980	-10.02	20240509	8650	3.82	20240805	1.32	N	004650	500	45 억	51893	N	N	N	N
137	20250206	090151	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	10	2	0.11	9000	1	0.01	9000	9000	9000	11680	6300	8990	9000.00	0.56	0	9110	9050	8940	8880	8770	9080	8910	46	2690	500	6650	10	1	9190885	827	-21.53	0.60	12	0.00	-418.00	14974.00	9980	20240509	-9.82	8650	20240805	4.05	9080	-0.88	20250114	8820	2.04	20250102	9980	-9.82	20240509	8650	4.05	20240805	1.32	N	004650	500	45 억	51893	N	N	N	N
138	20250205	160151	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	90	2	1.01	99536550	11178	213.93	8830	9000	8830	11570	6230	8900	8904.68	0.57	-186	8986	8942	8906	8862	8826	8965	8885	46	2670	500	6580	10	1	9190885	826	-21.51	0.60	12	0.12	-418.00	14974.00	9980	20240509	-9.92	8650	20240805	3.93	9080	-0.99	20250114	8820	1.93	20250102	9980	-9.92	20240509	8650	3.93	20240805	1.35	N	004650	500	45 억	52058	N	N	N	N
139	20250205	150151	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8940	40	2	0.45	89058660	10011	191.60	8830	9000	8830	11570	6230	8900	8896.08	0.57	-48	8986	8942	8906	8862	8826	8965	8885	46	2670	500	6580	10	1	9190885	822	-21.39	0.60	12	0.11	-418.00	14974.00	9980	20240509	-10.42	8650	20240805	3.35	9080	-1.54	20250114	8820	1.36	20250102	9980	-10.42	20240509	8650	3.35	20240805	1.35	N	004650	500	45 억	52058	N	N	N	N
140	20250205	140150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8920	20	2	0.22	84543740	9506	181.93	8830	9000	8830	11570	6230	8900	8893.72	0.57	-68	8986	8942	8906	8862	8826	8965	8885	46	2670	500	6580	10	1	9190885	820	-21.34	0.60	12	0.10	-418.00	14974.00	9980	20240509	-10.62	8650	20240805	3.12	9080	-1.76	20250114	8820	1.13	20250102	9980	-10.62	20240509	8650	3.12	20240805	1.35	N	004650	500	45 억	52058	N	N	N	N
141	20250205	130150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8930	30	2	0.34	81669240	9184	175.77	8830	9000	8830	11570	6230	8900	8892.56	0.57	-76	8986	8942	8906	8862	8826	8965	8885	46	2670	500	6580	10	1	9190885	821	-21.36	0.60	12	0.10	-418.00	14974.00	9980	20240509	-10.52	8650	20240805	3.24	9080	-1.65	20250114	8820	1.25	20250102	9980	-10.52	20240509	8650	3.24	20240805	1.35	N	004650	500	45 억	52058	N	N	N	N
142	20250205	120152	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	0	3	0.00	39813990	4484	85.82	8830	8910	8830	11570	6230	8900	8879.12	0.57	-111	8986	8942	8906	8862	8826	8965	8885	46	2670	500	6580	10	1	9190885	818	-21.29	0.59	12	0.05	-418.00	14974.00	9980	20240509	-10.82	8650	20240805	2.89	9080	-1.98	20250114	8820	0.91	20250102	9980	-10.82	20240509	8650	2.89	20240805	1.35	N	004650	500	45 억	52058	N	N	N	N
143	20250205	110150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	0	3	0.00	29383070	3311	63.37	8830	8910	8830	11570	6230	8900	8874.38	0.57	-111	8986	8942	8906	8862	8826	8965	8885	46	2670	500	6580	10	1	9190885	818	-21.29	0.59	12	0.04	-418.00	14974.00	9980	20240509	-10.82	8650	20240805	2.89	9080	-1.98	20250114	8820	0.91	20250102	9980	-10.82	20240509	8650	2.89	20240805	1.35	N	004650	500	45 억	52058	N	N	N	N
144	20250205	100151	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	0	3	0.00	8148250	920	17.61	8830	8910	8830	11570	6230	8900	8856.79	0.57	-149	8986	8942	8906	8862	8826	8965	8885	46	2670	500	6580	10	1	9190885	818	-21.29	0.59	12	0.01	-418.00	14974.00	9980	20240509	-10.82	8650	20240805	2.89	9080	-1.98	20250114	8820	0.91	20250102	9980	-10.82	20240509	8650	2.89	20240805	1.35	N	004650	500	45 억	52058	N	N	N	N
145	20250205	090152	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8910	10	2	0.11	4441570	503	9.63	8830	8910	8830	11570	6230	8900	8830.16	0.57	-75	8986	8942	8906	8862	8826	8965	8885	46	2670	500	6580	10	1	9190885	819	-21.32	0.60	12	0.01	-418.00	14974.00	9980	20240509	-10.72	8650	20240805	3.01	9080	-1.87	20250114	8820	1.02	20250102	9980	-10.72	20240509	8650	3.01	20240805	1.35	N	004650	500	45 억	52058	N	N	N	N
146	20250204	160148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	10	2	0.11	46477520	5225	56.50	8890	8950	8870	11550	6230	8890	8895.22	0.57	-369	9123	9006	8923	8806	8723	8965	8765	46	2660	500	6570	10	1	9190885	818	-21.29	0.59	12	0.06	-418.00	14974.00	10200	20240122	-12.75	8650	20240805	2.89	9080	-1.98	20250114	8820	0.91	20250102	9980	-10.82	20240509	8650	2.89	20240805	1.35	N	004650	500	45 억	52411	N	N	N	N
147	20250204	150149	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8910	20	2	0.22	35688200	4010	43.36	8890	8950	8870	11550	6230	8890	8899.80	0.57	-356	9123	9006	8923	8806	8723	8965	8765	46	2660	500	6570	10	1	9190885	819	-21.32	0.60	12	0.04	-418.00	14974.00	10200	20240122	-12.65	8650	20240805	3.01	9080	-1.87	20250114	8820	1.02	20250102	9980	-10.72	20240509	8650	3.01	20240805	1.35	N	004650	500	45 억	52411	N	N	N	N
148	20250204	140149	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	10	2	0.11	29751550	3343	36.15	8890	8950	8870	11550	6230	8890	8899.66	0.57	-284	9123	9006	8923	8806	8723	8965	8765	46	2660	500	6570	10	1	9190885	818	-21.29	0.59	12	0.04	-418.00	14974.00	10200	20240122	-12.75	8650	20240805	2.89	9080	-1.98	20250114	8820	0.91	20250102	9980	-10.82	20240509	8650	2.89	20240805	1.35	N	004650	500	45 억	52411	N	N	N	N
149	20250204	130148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	10	2	0.11	28264630	3176	34.34	8890	8950	8870	11550	6230	8890	8899.44	0.57	-268	9123	9006	8923	8806	8723	8965	8765	46	2660	500	6570	10	1	9190885	818	-21.29	0.59	12	0.03	-418.00	14974.00	10200	20240122	-12.75	8650	20240805	2.89	9080	-1.98	20250114	8820	0.91	20250102	9980	-10.82	20240509	8650	2.89	20240805	1.35	N	004650	500	45 억	52411	N	N	N	N
150	20250204	120150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	10	2	0.11	24730390	2779	30.05	8890	8950	8870	11550	6230	8890	8899.02	0.57	-151	9123	9006	8923	8806	8723	8965	8765	46	2660	500	6570	10	1	9190885	818	-21.29	0.59	12	0.03	-418.00	14974.00	10200	20240122	-12.75	8650	20240805	2.89	9080	-1.98	20250114	8820	0.91	20250102	9980	-10.82	20240509	8650	2.89	20240805	1.35	N	004650	500	45 억	52411	N	N	N	N
151	20250204	110147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8900	10	2	0.11	17735160	1993	21.55	8890	8950	8870	11550	6230	8890	8898.73	0.57	-62	9123	9006	8923	8806	8723	8965	8765	46	2660	500	6570	10	1	9190885	818	-21.29	0.59	12	0.02	-418.00	14974.00	10200	20240122	-12.75	8650	20240805	2.89	9080	-1.98	20250114	8820	0.91	20250102	9980	-10.82	20240509	8650	2.89	20240805	1.35	N	004650	500	45 억	52411	N	N	N	N
152	20250204	100149	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8910	20	2	0.22	10325950	1160	12.54	8890	8950	8870	11550	6230	8890	8901.68	0.57	-53	9123	9006	8923	8806	8723	8965	8765	46	2660	500	6570	10	1	9190885	819	-21.32	0.60	12	0.01	-418.00	14974.00	10200	20240122	-12.65	8650	20240805	3.01	9080	-1.87	20250114	8820	1.02	20250102	9980	-10.72	20240509	8650	3.01	20240805	1.35	N	004650	500	45 억	52411	N	N	N	N
153	20250204	090149	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8890	0	3	0.00	257810	29	0.31	8890	8890	8890	11550	6230	8890	8890.00	0.57	-5	9123	9006	8923	8806	8723	8965	8765	46	2660	500	6570	10	1	9190885	817	-21.27	0.59	12	0.00	-418.00	14974.00	10200	20240122	-12.84	8650	20240805	2.77	9080	-2.09	20250114	8820	0.79	20250102	9980	-10.92	20240509	8650	2.77	20240805	1.35	N	004650	500	45 억	52411	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History