KissMeData/208140/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161023	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2435	-40	5	-1.62	250035215	102086	161.66	2470	2470	2435	3215	1735	2475	2449.30	0.67	-4727	2498	2486	2473	2461	2448	2480	2455	33	740	100	1780	5	1	32684246	796	2.44	0.65	12	0.31	999.00	3733.00	3430	20240425	-29.01	2350	20240909	3.62	2670	-8.80	20250106	2435	0.00	20250228	3430	-29.01	20240425	2350	3.62	20240909	1.96	N	208140	100	32 억	218883	N	N	9	N	N
3	20250228	151028	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2440	-35	5	-1.41	231074950	94306	149.34	2470	2470	2435	3215	1735	2475	2450.27	0.67	-3786	2498	2486	2473	2461	2448	2480	2455	33	740	100	1780	5	1	32684246	797	2.44	0.65	12	0.29	999.00	3733.00	3430	20240425	-28.86	2350	20240909	3.83	2670	-8.61	20250106	2435	0.21	20250228	3430	-28.86	20240425	2350	3.83	20240909	1.96	N	208140	100	32 억	218883	N	N	128	N	N
4	20250228	141029	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2450	-25	5	-1.01	194614030	79369	125.69	2470	2470	2440	3215	1735	2475	2452.02	0.67	-2662	2498	2486	2473	2461	2448	2480	2455	33	740	100	1780	5	1	32684246	801	2.45	0.66	12	0.24	999.00	3733.00	3430	20240425	-28.57	2350	20240909	4.26	2670	-8.24	20250106	2440	0.41	20250228	3430	-28.57	20240425	2350	4.26	20240909	1.96	N	208140	100	32 억	218883	N	N	128	N	N
5	20250228	131023	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2450	-25	5	-1.01	163615665	66694	105.62	2470	2470	2445	3215	1735	2475	2453.23	0.67	-2133	2498	2486	2473	2461	2448	2480	2455	33	740	100	1780	5	1	32684246	801	2.45	0.66	12	0.20	999.00	3733.00	3430	20240425	-28.57	2350	20240909	4.26	2670	-8.24	20250106	2445	0.20	20250228	3430	-28.57	20240425	2350	4.26	20240909	1.96	N	208140	100	32 억	218883	N	N	128	N	N
6	20250228	121018	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2450	-25	5	-1.01	128353375	52299	82.82	2470	2470	2445	3215	1735	2475	2454.22	0.67	-354	2498	2486	2473	2461	2448	2480	2455	33	740	100	1780	5	1	32684246	801	2.45	0.66	12	0.16	999.00	3733.00	3430	20240425	-28.57	2350	20240909	4.26	2670	-8.24	20250106	2445	0.20	20250228	3430	-28.57	20240425	2350	4.26	20240909	1.96	N	208140	100	32 억	218883	N	N	128	N	N
7	20250228	111020	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2450	-25	5	-1.01	112597685	45866	72.63	2470	2470	2445	3215	1735	2475	2454.93	0.67	677	2498	2486	2473	2461	2448	2480	2455	33	740	100	1780	5	1	32684246	801	2.45	0.66	12	0.14	999.00	3733.00	3430	20240425	-28.57	2350	20240909	4.26	2670	-8.24	20250106	2445	0.20	20250228	3430	-28.57	20240425	2350	4.26	20240909	1.96	N	208140	100	32 억	218883	N	N	128	N	N
8	20250228	101019	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2450	-25	5	-1.01	90181410	36725	58.16	2470	2470	2450	3215	1735	2475	2455.59	0.67	669	2498	2486	2473	2461	2448	2480	2455	33	740	100	1780	5	1	32684246	801	2.45	0.66	12	0.11	999.00	3733.00	3430	20240425	-28.57	2350	20240909	4.26	2670	-8.24	20250106	2450	0.00	20250228	3430	-28.57	20240425	2350	4.26	20240909	1.96	N	208140	100	32 억	218883	N	N	128	N	N
9	20250228	091023	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2465	-10	5	-0.40	16623165	6757	10.70	2470	2470	2455	3215	1735	2475	2460.14	0.67	-550	2498	2486	2473	2461	2448	2480	2455	33	740	100	1780	5	1	32684246	806	2.47	0.66	12	0.02	999.00	3733.00	3430	20240425	-28.13	2350	20240909	4.89	2670	-7.68	20250106	2455	0.41	20250228	3430	-28.13	20240425	2350	4.89	20240909	1.96	N	208140	100	32 억	218883	N	N	128	N	N
10	20250227	161011	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2475	-10	5	-0.40	155373360	62851	87.40	2485	2485	2460	3230	1740	2485	2472.09	0.71	-13042	2498	2491	2483	2476	2468	2492	2477	33	745	100	1780	5	1	32684246	809	2.48	0.66	12	0.19	999.00	3733.00	3430	20240425	-27.84	2350	20240909	5.32	2670	-7.30	20250106	2460	0.61	20250227	3430	-27.84	20240425	2350	5.32	20240909	2.07	N	208140	100	32 억	231635	N	N	128	N	N
11	20250227	151012	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2475	-10	5	-0.40	148823235	60200	83.71	2485	2485	2460	3230	1740	2485	2472.15	0.71	-13040	2498	2491	2483	2476	2468	2492	2477	33	745	100	1780	5	1	32684246	809	2.48	0.66	12	0.18	999.00	3733.00	3430	20240425	-27.84	2350	20240909	5.32	2670	-7.30	20250106	2460	0.61	20250227	3430	-27.84	20240425	2350	5.32	20240909	2.07	N	208140	100	32 억	231635	N	N	0	N	N
12	20250227	141015	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2475	-10	5	-0.40	78893100	31864	44.31	2485	2485	2470	3230	1740	2485	2475.93	0.71	-9583	2498	2491	2483	2476	2468	2492	2477	33	745	100	1780	5	1	32684246	809	2.48	0.66	12	0.10	999.00	3733.00	3430	20240425	-27.84	2350	20240909	5.32	2670	-7.30	20250106	2470	0.20	20250227	3430	-27.84	20240425	2350	5.32	20240909	2.07	N	208140	100	32 억	231635	N	N	0	N	N
13	20250227	131012	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2475	-10	5	-0.40	68834210	27799	38.65	2485	2485	2470	3230	1740	2485	2476.14	0.71	-9132	2498	2491	2483	2476	2468	2492	2477	33	745	100	1780	5	1	32684246	809	2.48	0.66	12	0.09	999.00	3733.00	3430	20240425	-27.84	2350	20240909	5.32	2670	-7.30	20250106	2470	0.20	20250227	3430	-27.84	20240425	2350	5.32	20240909	2.07	N	208140	100	32 억	231635	N	N	0	N	N
14	20250227	121009	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2480	-5	5	-0.20	58897370	23783	33.07	2485	2485	2470	3230	1740	2485	2476.45	0.71	-9076	2498	2491	2483	2476	2468	2492	2477	33	745	100	1780	5	1	32684246	811	2.48	0.66	12	0.07	999.00	3733.00	3430	20240425	-27.70	2350	20240909	5.53	2670	-7.12	20250106	2470	0.40	20250227	3430	-27.70	20240425	2350	5.53	20240909	2.07	N	208140	100	32 억	231635	N	N	0	N	N
15	20250227	111018	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2475	-10	5	-0.40	49771600	20097	27.95	2485	2485	2470	3230	1740	2485	2476.57	0.71	-7965	2498	2491	2483	2476	2468	2492	2477	33	745	100	1780	5	1	32684246	809	2.48	0.66	12	0.06	999.00	3733.00	3430	20240425	-27.84	2350	20240909	5.32	2670	-7.30	20250106	2470	0.20	20250227	3430	-27.84	20240425	2350	5.32	20240909	2.07	N	208140	100	32 억	231635	N	N	0	N	N
16	20250227	101043	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2480	-5	5	-0.20	30365080	12267	17.06	2485	2485	2470	3230	1740	2485	2475.35	0.71	-3491	2498	2491	2483	2476	2468	2492	2477	33	745	100	1780	5	1	32684246	811	2.48	0.66	12	0.04	999.00	3733.00	3430	20240425	-27.70	2350	20240909	5.53	2670	-7.12	20250106	2470	0.40	20250227	3430	-27.70	20240425	2350	5.53	20240909	2.07	N	208140	100	32 억	231635	N	N	0	N	N
17	20250227	091052	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2480	-5	5	-0.20	12100670	4886	6.79	2485	2485	2475	3230	1740	2485	2476.60	0.71	-1337	2498	2491	2483	2476	2468	2492	2477	33	745	100	1780	5	1	32684246	811	2.48	0.66	12	0.01	999.00	3733.00	3430	20240425	-27.70	2350	20240909	5.53	2670	-7.12	20250106	2475	0.20	20250227	3430	-27.70	20240425	2350	5.53	20240909	2.07	N	208140	100	32 억	231635	N	N	0	N	N
18	20250226	161012	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2485	0	3	0.00	177532290	71584	87.12	2485	2490	2475	3230	1740	2485	2480.05	0.76	-16502	2521	2502	2491	2472	2461	2497	2467	33	745	100	1780	5	1	32684246	812	2.49	0.67	12	0.22	999.00	3733.00	3430	20240425	-27.55	2350	20240909	5.74	2670	-6.93	20250106	2475	0.40	20250226	3430	-27.55	20240425	2350	5.74	20240909	2.06	N	208140	100	32 억	248393	N	N	0	N	N
19	20250226	151016	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2485	0	3	0.00	164206855	66208	80.57	2485	2490	2475	3230	1740	2485	2480.17	0.76	-15274	2521	2502	2491	2472	2461	2497	2467	33	745	100	1780	5	1	32684246	812	2.49	0.67	12	0.20	999.00	3733.00	3430	20240425	-27.55	2350	20240909	5.74	2670	-6.93	20250106	2475	0.40	20250226	3430	-27.55	20240425	2350	5.74	20240909	2.06	N	208140	100	32 억	248393	N	N	0	N	N
20	20250226	141014	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2480	-5	5	-0.20	146141645	58923	71.71	2485	2490	2475	3230	1740	2485	2480.21	0.76	-14408	2521	2502	2491	2472	2461	2497	2467	33	745	100	1780	5	1	32684246	811	2.48	0.66	12	0.18	999.00	3733.00	3430	20240425	-27.70	2350	20240909	5.53	2670	-7.12	20250106	2475	0.20	20250226	3430	-27.70	20240425	2350	5.53	20240909	2.06	N	208140	100	32 억	248393	N	N	0	N	N
21	20250226	131012	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2480	-5	5	-0.20	124653250	50247	61.15	2485	2490	2475	3230	1740	2485	2480.81	0.76	-9645	2521	2502	2491	2472	2461	2497	2467	33	745	100	1780	5	1	32684246	811	2.48	0.66	12	0.15	999.00	3733.00	3430	20240425	-27.70	2350	20240909	5.53	2670	-7.12	20250106	2475	0.20	20250226	3430	-27.70	20240425	2350	5.53	20240909	2.06	N	208140	100	32 억	248393	N	N	0	N	N
22	20250226	121012	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2485	0	3	0.00	94366000	38020	46.27	2485	2490	2475	3230	1740	2485	2482.01	0.76	-6777	2521	2502	2491	2472	2461	2497	2467	33	745	100	1780	5	1	32684246	812	2.49	0.67	12	0.12	999.00	3733.00	3430	20240425	-27.55	2350	20240909	5.74	2670	-6.93	20250106	2475	0.40	20250226	3430	-27.55	20240425	2350	5.74	20240909	2.06	N	208140	100	32 억	248393	N	N	0	N	N
23	20250226	111011	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2490	5	2	0.20	86204120	34733	42.27	2485	2490	2475	3230	1740	2485	2481.91	0.76	-5540	2521	2502	2491	2472	2461	2497	2467	33	745	100	1780	5	1	32684246	814	2.49	0.67	12	0.11	999.00	3733.00	3430	20240425	-27.41	2350	20240909	5.96	2670	-6.74	20250106	2475	0.61	20250226	3430	-27.41	20240425	2350	5.96	20240909	2.06	N	208140	100	32 억	248393	N	N	0	N	N
24	20250226	101009	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2485	0	3	0.00	75384895	30380	36.97	2485	2490	2475	3230	1740	2485	2481.40	0.76	-5439	2521	2502	2491	2472	2461	2497	2467	33	745	100	1780	5	1	32684246	812	2.49	0.67	12	0.09	999.00	3733.00	3430	20240425	-27.55	2350	20240909	5.74	2670	-6.93	20250106	2475	0.40	20250226	3430	-27.55	20240425	2350	5.74	20240909	2.06	N	208140	100	32 억	248393	N	N	0	N	N
25	20250226	091019	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2485	0	3	0.00	15633280	6293	7.66	2485	2490	2480	3230	1740	2485	2484.23	0.76	-1401	2521	2502	2491	2472	2461	2497	2467	33	745	100	1780	5	1	32684246	812	2.49	0.67	12	0.02	999.00	3733.00	3430	20240425	-27.55	2350	20240909	5.74	2670	-6.93	20250106	2480	0.20	20250226	3430	-27.55	20240425	2350	5.74	20240909	2.06	N	208140	100	32 억	248393	N	N	0	N	N
26	20250225	161005	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2485	-25	5	-1.00	203855710	81713	56.42	2505	2510	2480	3260	1760	2510	2494.78	0.77	-3346	2540	2525	2505	2490	2470	2532	2497	33	750	100	1800	5	1	32684246	812	2.49	0.67	12	0.25	999.00	3733.00	3430	20240425	-27.55	2350	20240909	5.74	2670	-6.93	20250106	2480	0.20	20250225	3430	-27.55	20240425	2350	5.74	20240909	2.07	N	208140	100	32 억	251739	N	N	37	N	N
27	20250225	151005	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2495	-15	5	-0.60	198716905	79646	54.99	2505	2510	2480	3260	1760	2510	2495.00	0.77	-2245	2540	2525	2505	2490	2470	2532	2497	33	750	100	1800	5	1	32684246	815	2.50	0.67	12	0.24	999.00	3733.00	3430	20240425	-27.26	2350	20240909	6.17	2670	-6.55	20250106	2480	0.60	20250225	3430	-27.26	20240425	2350	6.17	20240909	2.07	N	208140	100	32 억	251739	N	N	37	N	N
28	20250225	141003	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2495	-15	5	-0.60	160626135	64336	44.42	2505	2510	2490	3260	1760	2510	2496.68	0.77	-1827	2540	2525	2505	2490	2470	2532	2497	33	750	100	1800	5	1	32684246	815	2.50	0.67	12	0.20	999.00	3733.00	3430	20240425	-27.26	2350	20240909	6.17	2670	-6.55	20250106	2480	0.60	20250203	3430	-27.26	20240425	2350	6.17	20240909	2.07	N	208140	100	32 억	251739	N	N	37	N	N
29	20250225	131009	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2500	-10	5	-0.40	95140570	38073	26.29	2505	2510	2490	3260	1760	2510	2498.90	0.77	-1600	2540	2525	2505	2490	2470	2532	2497	33	750	100	1800	5	1	32684246	817	2.50	0.67	12	0.12	999.00	3733.00	3430	20240425	-27.11	2350	20240909	6.38	2670	-6.37	20250106	2480	0.81	20250203	3430	-27.11	20240425	2350	6.38	20240909	2.07	N	208140	100	32 억	251739	N	N	37	N	N
30	20250225	121005	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2500	-10	5	-0.40	77517345	31008	21.41	2505	2510	2495	3260	1760	2510	2499.91	0.77	-652	2540	2525	2505	2490	2470	2532	2497	33	750	100	1800	5	1	32684246	817	2.50	0.67	12	0.09	999.00	3733.00	3430	20240425	-27.11	2350	20240909	6.38	2670	-6.37	20250106	2480	0.81	20250203	3430	-27.11	20240425	2350	6.38	20240909	2.07	N	208140	100	32 억	251739	N	N	37	N	N
31	20250225	111004	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2505	-5	5	-0.20	55844810	22329	15.42	2505	2510	2500	3260	1760	2510	2501.00	0.77	-908	2540	2525	2505	2490	2470	2532	2497	33	750	100	1800	5	1	32684246	819	2.51	0.67	12	0.07	999.00	3733.00	3430	20240425	-26.97	2350	20240909	6.60	2670	-6.18	20250106	2480	1.01	20250203	3430	-26.97	20240425	2350	6.60	20240909	2.07	N	208140	100	32 억	251739	N	N	37	N	N
32	20250225	101002	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2505	-5	5	-0.20	19988430	7987	5.51	2505	2510	2500	3260	1760	2510	2502.62	0.77	-653	2540	2525	2505	2490	2470	2532	2497	33	750	100	1800	5	1	32684246	819	2.51	0.67	12	0.02	999.00	3733.00	3430	20240425	-26.97	2350	20240909	6.60	2670	-6.18	20250106	2480	1.01	20250203	3430	-26.97	20240425	2350	6.60	20240909	2.07	N	208140	100	32 억	251739	N	N	37	N	N
33	20250225	091009	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2505	-5	5	-0.20	5573390	2229	1.54	2505	2505	2500	3260	1760	2510	2500.39	0.77	-185	2540	2525	2505	2490	2470	2532	2497	33	750	100	1800	5	1	32684246	819	2.51	0.67	12	0.01	999.00	3733.00	3430	20240425	-26.97	2350	20240909	6.60	2670	-6.18	20250106	2480	1.01	20250203	3430	-26.97	20240425	2350	6.60	20240909	2.07	N	208140	100	32 억	251739	N	N	37	N	N
34	20250224	160957	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2510	5	2	0.20	361632545	144835	182.85	2495	2520	2485	3255	1755	2505	2496.86	0.71	19106	2551	2527	2516	2492	2481	2522	2487	33	750	100	1800	5	1	32684246	820	2.51	0.67	12	0.44	999.00	3733.00	3430	20240425	-26.82	2350	20240909	6.81	2670	-5.99	20250106	2480	1.21	20250203	3430	-26.82	20240425	2350	6.81	20240909	2.07	N	208140	100	32 억	232633	N	N	37	N	N
35	20250224	150956	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2510	5	2	0.20	348333175	139522	176.14	2495	2520	2485	3255	1755	2505	2496.62	0.71	18258	2551	2527	2516	2492	2481	2522	2487	33	750	100	1800	5	1	32684246	820	2.51	0.67	12	0.43	999.00	3733.00	3430	20240425	-26.82	2350	20240909	6.81	2670	-5.99	20250106	2480	1.21	20250203	3430	-26.82	20240425	2350	6.81	20240909	2.07	N	208140	100	32 억	232633	N	N	6	N	N
36	20250224	140954	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2510	5	2	0.20	316572095	126812	160.10	2495	2520	2485	3255	1755	2505	2496.39	0.71	16111	2551	2527	2516	2492	2481	2522	2487	33	750	100	1800	5	1	32684246	820	2.51	0.67	12	0.39	999.00	3733.00	3430	20240425	-26.82	2350	20240909	6.81	2670	-5.99	20250106	2480	1.21	20250203	3430	-26.82	20240425	2350	6.81	20240909	2.07	N	208140	100	32 억	232633	N	N	6	N	N
37	20250224	130956	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2500	-5	5	-0.20	297969635	119385	150.72	2495	2520	2485	3255	1755	2505	2495.87	0.71	13488	2551	2527	2516	2492	2481	2522	2487	33	750	100	1800	5	1	32684246	817	2.50	0.67	12	0.37	999.00	3733.00	3430	20240425	-27.11	2350	20240909	6.38	2670	-6.37	20250106	2480	0.81	20250203	3430	-27.11	20240425	2350	6.38	20240909	2.07	N	208140	100	32 억	232633	N	N	6	N	N
38	20250224	120953	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2500	-5	5	-0.20	283478590	113586	143.40	2495	2520	2485	3255	1755	2505	2495.72	0.71	13468	2551	2527	2516	2492	2481	2522	2487	33	750	100	1800	5	1	32684246	817	2.50	0.67	12	0.35	999.00	3733.00	3430	20240425	-27.11	2350	20240909	6.38	2670	-6.37	20250106	2480	0.81	20250203	3430	-27.11	20240425	2350	6.38	20240909	2.07	N	208140	100	32 억	232633	N	N	6	N	N
39	20250224	110951	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2490	-15	5	-0.60	232469490	93125	117.57	2495	2520	2485	3255	1755	2505	2496.32	0.71	8696	2551	2527	2516	2492	2481	2522	2487	33	750	100	1800	5	1	32684246	814	2.49	0.67	12	0.28	999.00	3733.00	3430	20240425	-27.41	2350	20240909	5.96	2670	-6.74	20250106	2480	0.40	20250203	3430	-27.41	20240425	2350	5.96	20240909	2.07	N	208140	100	32 억	232633	N	N	6	N	N
40	20250224	100951	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2505	0	3	0.00	86125575	34421	43.46	2495	2520	2495	3255	1755	2505	2502.12	0.71	6215	2551	2527	2516	2492	2481	2522	2487	33	750	100	1800	5	1	32684246	819	2.51	0.67	12	0.11	999.00	3733.00	3430	20240425	-26.97	2350	20240909	6.60	2670	-6.18	20250106	2480	1.01	20250203	3430	-26.97	20240425	2350	6.60	20240909	2.07	N	208140	100	32 억	232633	N	N	6	N	N
41	20250224	090958	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2500	-5	5	-0.20	20617240	8259	10.43	2495	2510	2495	3255	1755	2505	2496.34	0.71	-511	2551	2527	2516	2492	2481	2522	2487	33	750	100	1800	5	1	32684246	817	2.50	0.67	12	0.03	999.00	3733.00	3430	20240425	-27.11	2350	20240909	6.38	2670	-6.37	20250106	2480	0.81	20250203	3430	-27.11	20240425	2350	6.38	20240909	2.07	N	208140	100	32 억	232633	N	N	6	N	N
42	20250221	160949	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2505	-20	5	-0.79	199122720	79105	126.92	2520	2540	2505	3280	1770	2525	2517.20	0.74	-32602	2558	2541	2533	2516	2508	2537	2512	33	755	100	1810	5	1	32684246	819	2.51	0.67	12	0.24	999.00	3733.00	3430	20240425	-26.97	2350	20240909	6.60	2670	-6.18	20250106	2480	1.01	20250203	3430	-26.97	20240425	2350	6.60	20240909	2.08	N	208140	100	32 억	243075	N	N	6	N	N
43	20250221	150953	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2515	-10	5	-0.40	177744050	70582	113.24	2520	2540	2505	3280	1770	2525	2518.26	0.74	-29680	2558	2541	2533	2516	2508	2537	2512	33	755	100	1810	5	1	32684246	822	2.52	0.67	12	0.22	999.00	3733.00	3430	20240425	-26.68	2350	20240909	7.02	2670	-5.81	20250106	2480	1.41	20250203	3430	-26.68	20240425	2350	7.02	20240909	2.08	N	208140	100	32 억	243075	N	N	13	N	N
44	20250221	140952	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2520	-5	5	-0.20	109718195	43489	69.78	2520	2540	2510	3280	1770	2525	2522.90	0.74	-11926	2558	2541	2533	2516	2508	2537	2512	33	755	100	1810	5	1	32684246	824	2.52	0.68	12	0.13	999.00	3733.00	3430	20240425	-26.53	2350	20240909	7.23	2670	-5.62	20250106	2480	1.61	20250203	3430	-26.53	20240425	2350	7.23	20240909	2.08	N	208140	100	32 억	243075	N	N	13	N	N
45	20250221	130951	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2525	0	3	0.00	65040335	25735	41.29	2520	2540	2520	3280	1770	2525	2527.31	0.74	-8132	2558	2541	2533	2516	2508	2537	2512	33	755	100	1810	5	1	32684246	825	2.53	0.68	12	0.08	999.00	3733.00	3430	20240425	-26.38	2350	20240909	7.45	2670	-5.43	20250106	2480	1.81	20250203	3430	-26.38	20240425	2350	7.45	20240909	2.08	N	208140	100	32 억	243075	N	N	13	N	N
46	20250221	120952	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	10	2	0.40	57854440	22890	36.73	2520	2540	2520	3280	1770	2525	2527.50	0.74	-6661	2558	2541	2533	2516	2508	2537	2512	33	755	100	1810	5	1	32684246	829	2.54	0.68	12	0.07	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2480	2.22	20250203	3430	-26.09	20240425	2350	7.87	20240909	2.08	N	208140	100	32 억	243075	N	N	13	N	N
47	20250221	110948	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	5	2	0.20	50827120	20110	32.27	2520	2540	2520	3280	1770	2525	2527.46	0.74	-6624	2558	2541	2533	2516	2508	2537	2512	33	755	100	1810	5	1	32684246	827	2.53	0.68	12	0.06	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2480	2.02	20250203	3430	-26.24	20240425	2350	7.66	20240909	2.08	N	208140	100	32 억	243075	N	N	13	N	N
48	20250221	100950	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	10	2	0.40	45804415	18126	29.08	2520	2540	2520	3280	1770	2525	2527.00	0.74	-6219	2558	2541	2533	2516	2508	2537	2512	33	755	100	1810	5	1	32684246	829	2.54	0.68	12	0.06	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2480	2.22	20250203	3430	-26.09	20240425	2350	7.87	20240909	2.08	N	208140	100	32 억	243075	N	N	13	N	N
49	20250221	090952	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	5	2	0.20	2399770	949	1.52	2520	2535	2520	3280	1770	2525	2528.74	0.74	425	2558	2541	2533	2516	2508	2537	2512	33	755	100	1810	5	1	32684246	827	2.53	0.68	12	0.00	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2480	2.02	20250203	3430	-26.24	20240425	2350	7.66	20240909	2.08	N	208140	100	32 억	243075	N	N	13	N	N
50	20250220	160945	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2525	-15	5	-0.59	158039200	62324	53.04	2535	2550	2525	3300	1780	2540	2535.77	0.76	-5633	2556	2547	2536	2527	2516	2552	2532	33	760	100	1820	5	1	32684246	825	2.53	0.68	12	0.19	999.00	3733.00	3430	20240425	-26.38	2350	20240909	7.45	2670	-5.43	20250106	2480	1.81	20250203	3430	-26.38	20240425	2350	7.45	20240909	2.09	N	208140	100	32 억	248708	N	N	13	N	N
51	20250220	150948	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	0	3	0.00	147944200	58328	49.64	2535	2550	2525	3300	1780	2540	2536.42	0.76	-4934	2556	2547	2536	2527	2516	2552	2532	33	760	100	1820	5	1	32684246	830	2.54	0.68	12	0.18	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2480	2.42	20250203	3430	-25.95	20240425	2350	8.09	20240909	2.09	N	208140	100	32 억	248708	N	N	0	N	N
52	20250220	140948	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	-5	5	-0.20	119643120	47154	40.13	2535	2550	2530	3300	1780	2540	2537.28	0.76	84	2556	2547	2536	2527	2516	2552	2532	33	760	100	1820	5	1	32684246	829	2.54	0.68	12	0.14	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2480	2.22	20250203	3430	-26.09	20240425	2350	7.87	20240909	2.09	N	208140	100	32 억	248708	N	N	0	N	N
53	20250220	130945	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	0	3	0.00	85199625	33553	28.56	2535	2550	2530	3300	1780	2540	2539.26	0.76	1768	2556	2547	2536	2527	2516	2552	2532	33	760	100	1820	5	1	32684246	830	2.54	0.68	12	0.10	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2480	2.42	20250203	3430	-25.95	20240425	2350	8.09	20240909	2.09	N	208140	100	32 억	248708	N	N	0	N	N
54	20250220	120947	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	0	3	0.00	79009580	31117	26.48	2535	2550	2530	3300	1780	2540	2539.11	0.76	1624	2556	2547	2536	2527	2516	2552	2532	33	760	100	1820	5	1	32684246	830	2.54	0.68	12	0.10	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2480	2.42	20250203	3430	-25.95	20240425	2350	8.09	20240909	2.09	N	208140	100	32 억	248708	N	N	0	N	N
55	20250220	110946	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	-5	5	-0.20	50396805	19861	16.90	2535	2550	2530	3300	1780	2540	2537.48	0.76	486	2556	2547	2536	2527	2516	2552	2532	33	760	100	1820	5	1	32684246	829	2.54	0.68	12	0.06	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2480	2.22	20250203	3430	-26.09	20240425	2350	7.87	20240909	2.09	N	208140	100	32 억	248708	N	N	0	N	N
56	20250220	100946	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	0	3	0.00	27724740	10924	9.30	2535	2545	2530	3300	1780	2540	2537.97	0.76	963	2556	2547	2536	2527	2516	2552	2532	33	760	100	1820	5	1	32684246	830	2.54	0.68	12	0.03	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2480	2.42	20250203	3430	-25.95	20240425	2350	8.09	20240909	2.09	N	208140	100	32 억	248708	N	N	0	N	N
57	20250220	090950	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	0	3	0.00	4943010	1949	1.66	2535	2545	2530	3300	1780	2540	2536.18	0.76	124	2556	2547	2536	2527	2516	2552	2532	33	760	100	1820	5	1	32684246	830	2.54	0.68	12	0.01	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2480	2.42	20250203	3430	-25.95	20240425	2350	8.09	20240909	2.09	N	208140	100	32 억	248708	N	N	0	N	N
58	20250219	160942	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	10	2	0.40	296031225	116813	198.74	2530	2545	2525	3285	1775	2530	2534.23	0.67	27512	2560	2545	2530	2515	2500	2552	2522	33	755	100	1820	5	1	32684246	830	2.54	0.68	12	0.36	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2480	2.42	20250203	3430	-25.95	20240425	2350	8.09	20240909	2.08	N	208140	100	32 억	219616	N	N	0	N	N
59	20250219	150945	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	10	2	0.40	285195145	112546	191.48	2530	2545	2525	3285	1775	2530	2534.03	0.67	28250	2560	2545	2530	2515	2500	2552	2522	33	755	100	1820	5	1	32684246	830	2.54	0.68	12	0.34	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2480	2.42	20250203	3430	-25.95	20240425	2350	8.09	20240909	2.08	N	208140	100	32 억	219616	N	N	0	N	N
60	20250219	140941	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	10	2	0.40	259325780	102344	174.13	2530	2545	2525	3285	1775	2530	2533.86	0.67	27286	2560	2545	2530	2515	2500	2552	2522	33	755	100	1820	5	1	32684246	830	2.54	0.68	12	0.31	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2480	2.42	20250203	3430	-25.95	20240425	2350	8.09	20240909	2.08	N	208140	100	32 억	219616	N	N	0	N	N
61	20250219	130943	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	15	2	0.59	250455860	98848	168.18	2530	2545	2525	3285	1775	2530	2533.75	0.67	27126	2560	2545	2530	2515	2500	2552	2522	33	755	100	1820	5	1	32684246	832	2.55	0.68	12	0.30	999.00	3733.00	3430	20240425	-25.80	2350	20240909	8.30	2670	-4.68	20250106	2480	2.62	20250203	3430	-25.80	20240425	2350	8.30	20240909	2.08	N	208140	100	32 억	219616	N	N	0	N	N
62	20250219	120941	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	15	2	0.59	197259885	77900	132.54	2530	2545	2525	3285	1775	2530	2532.22	0.67	26973	2560	2545	2530	2515	2500	2552	2522	33	755	100	1820	5	1	32684246	832	2.55	0.68	12	0.24	999.00	3733.00	3430	20240425	-25.80	2350	20240909	8.30	2670	-4.68	20250106	2480	2.62	20250203	3430	-25.80	20240425	2350	8.30	20240909	2.08	N	208140	100	32 억	219616	N	N	0	N	N
63	20250219	110943	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	0	3	0.00	83265140	32932	56.03	2530	2540	2525	3285	1775	2530	2528.40	0.67	8163	2560	2545	2530	2515	2500	2552	2522	33	755	100	1820	5	1	32684246	827	2.53	0.68	12	0.10	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2480	2.02	20250203	3430	-26.24	20240425	2350	7.66	20240909	2.08	N	208140	100	32 억	219616	N	N	0	N	N
64	20250219	100943	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	5	2	0.20	58457590	23121	39.34	2530	2540	2525	3285	1775	2530	2528.33	0.67	8175	2560	2545	2530	2515	2500	2552	2522	33	755	100	1820	5	1	32684246	829	2.54	0.68	12	0.07	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2480	2.22	20250203	3430	-26.09	20240425	2350	7.87	20240909	2.08	N	208140	100	32 억	219616	N	N	0	N	N
65	20250219	090944	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	0	3	0.00	29197110	11551	19.65	2530	2530	2525	3285	1775	2530	2527.67	0.67	7829	2560	2545	2530	2515	2500	2552	2522	33	755	100	1820	5	1	32684246	827	2.53	0.68	12	0.04	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2480	2.02	20250203	3430	-26.24	20240425	2350	7.66	20240909	2.08	N	208140	100	32 억	219616	N	N	0	N	N
66	20250218	160940	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	0	3	0.00	148484575	58766	96.59	2515	2545	2515	3285	1775	2530	2526.71	0.67	662	2553	2541	2528	2516	2503	2547	2522	33	755	100	1820	5	1	32684246	827	2.53	0.68	12	0.18	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2480	2.02	20250203	3430	-26.24	20240425	2350	7.66	20240909	2.09	N	208140	100	32 억	218930	N	N	164	N	N
67	20250218	150941	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	0	3	0.00	139832470	55346	90.97	2515	2545	2515	3285	1775	2530	2526.51	0.67	1353	2553	2541	2528	2516	2503	2547	2522	33	755	100	1820	5	1	32684246	827	2.53	0.68	12	0.17	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2480	2.02	20250203	3430	-26.24	20240425	2350	7.66	20240909	2.09	N	208140	100	32 억	218930	N	N	164	N	N
68	20250218	140942	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	0	3	0.00	130694705	51729	85.02	2515	2545	2515	3285	1775	2530	2526.53	0.67	1353	2553	2541	2528	2516	2503	2547	2522	33	755	100	1820	5	1	32684246	827	2.53	0.68	12	0.16	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2480	2.02	20250203	3430	-26.24	20240425	2350	7.66	20240909	2.09	N	208140	100	32 억	218930	N	N	164	N	N
69	20250218	130939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	5	2	0.20	117973425	46699	76.76	2515	2545	2515	3285	1775	2530	2526.25	0.67	1394	2553	2541	2528	2516	2503	2547	2522	33	755	100	1820	5	1	32684246	829	2.54	0.68	12	0.14	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2480	2.22	20250203	3430	-26.09	20240425	2350	7.87	20240909	2.09	N	208140	100	32 억	218930	N	N	164	N	N
70	20250218	120942	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	0	3	0.00	73759625	29230	48.04	2515	2535	2515	3285	1775	2530	2523.42	0.67	2382	2553	2541	2528	2516	2503	2547	2522	33	755	100	1820	5	1	32684246	827	2.53	0.68	12	0.09	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2480	2.02	20250203	3430	-26.24	20240425	2350	7.66	20240909	2.09	N	208140	100	32 억	218930	N	N	164	N	N
71	20250218	110939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2525	-5	5	-0.20	68343125	27086	44.52	2515	2535	2515	3285	1775	2530	2523.19	0.67	3016	2553	2541	2528	2516	2503	2547	2522	33	755	100	1820	5	1	32684246	825	2.53	0.68	12	0.08	999.00	3733.00	3430	20240425	-26.38	2350	20240909	7.45	2670	-5.43	20250106	2480	1.81	20250203	3430	-26.38	20240425	2350	7.45	20240909	2.09	N	208140	100	32 억	218930	N	N	164	N	N
72	20250218	100939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2525	-5	5	-0.20	62209135	24655	40.52	2515	2535	2515	3285	1775	2530	2523.19	0.67	3073	2553	2541	2528	2516	2503	2547	2522	33	755	100	1820	5	1	32684246	825	2.53	0.68	12	0.08	999.00	3733.00	3430	20240425	-26.38	2350	20240909	7.45	2670	-5.43	20250106	2480	1.81	20250203	3430	-26.38	20240425	2350	7.45	20240909	2.09	N	208140	100	32 억	218930	N	N	164	N	N
73	20250218	090942	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	0	3	0.00	23613205	9373	15.41	2515	2535	2515	3285	1775	2530	2519.28	0.67	1456	2553	2541	2528	2516	2503	2547	2522	33	755	100	1820	5	1	32684246	827	2.53	0.68	12	0.03	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2480	2.02	20250203	3430	-26.24	20240425	2350	7.66	20240909	2.09	N	208140	100	32 억	218930	N	N	164	N	N
74	20250217	160939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	0	3	0.00	153351085	60669	87.15	2525	2540	2515	3285	1775	2530	2527.67	0.64	10950	2570	2550	2540	2520	2510	2545	2515	33	755	100	1820	5	1	32684246	827	2.53	0.68	12	0.19	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2480	2.02	20250203	3430	-26.24	20240425	2350	7.66	20240909	2.08	N	208140	100	32 억	207980	N	N	164	N	N
75	20250217	150938	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	0	3	0.00	148551675	58772	84.43	2525	2540	2515	3285	1775	2530	2527.59	0.64	11061	2570	2550	2540	2520	2510	2545	2515	33	755	100	1820	5	1	32684246	827	2.53	0.68	12	0.18	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2480	2.02	20250203	3430	-26.24	20240425	2350	7.66	20240909	2.08	N	208140	100	32 억	207980	N	N	0	N	N
76	20250217	140936	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	0	3	0.00	135097190	53456	76.79	2525	2540	2515	3285	1775	2530	2527.26	0.64	11054	2570	2550	2540	2520	2510	2545	2515	33	755	100	1820	5	1	32684246	827	2.53	0.68	12	0.16	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2480	2.02	20250203	3430	-26.24	20240425	2350	7.66	20240909	2.08	N	208140	100	32 억	207980	N	N	0	N	N
77	20250217	130940	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	5	2	0.20	107867560	42677	61.31	2525	2540	2515	3285	1775	2530	2527.53	0.64	6977	2570	2550	2540	2520	2510	2545	2515	33	755	100	1820	5	1	32684246	829	2.54	0.68	12	0.13	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2480	2.22	20250203	3430	-26.09	20240425	2350	7.87	20240909	2.08	N	208140	100	32 억	207980	N	N	0	N	N
78	20250217	120940	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	5	2	0.20	87860850	34769	49.95	2525	2540	2515	3285	1775	2530	2526.99	0.64	6881	2570	2550	2540	2520	2510	2545	2515	33	755	100	1820	5	1	32684246	829	2.54	0.68	12	0.11	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2480	2.22	20250203	3430	-26.09	20240425	2350	7.87	20240909	2.08	N	208140	100	32 억	207980	N	N	0	N	N
79	20250217	110938	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	0	3	0.00	81428250	32227	46.30	2525	2540	2515	3285	1775	2530	2526.71	0.64	7464	2570	2550	2540	2520	2510	2545	2515	33	755	100	1820	5	1	32684246	827	2.53	0.68	12	0.10	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2480	2.02	20250203	3430	-26.24	20240425	2350	7.66	20240909	2.08	N	208140	100	32 억	207980	N	N	0	N	N
80	20250217	100936	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	5	2	0.20	56696220	22412	32.20	2525	2540	2525	3285	1775	2530	2529.73	0.64	7105	2570	2550	2540	2520	2510	2545	2515	33	755	100	1820	5	1	32684246	829	2.54	0.68	12	0.07	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2480	2.22	20250203	3430	-26.09	20240425	2350	7.87	20240909	2.08	N	208140	100	32 억	207980	N	N	0	N	N
81	20250217	090938	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	10	2	0.40	10208640	4042	5.81	2525	2540	2525	3285	1775	2530	2525.64	0.64	350	2570	2550	2540	2520	2510	2545	2515	33	755	100	1820	5	1	32684246	830	2.54	0.68	12	0.01	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2480	2.42	20250203	3430	-25.95	20240425	2350	8.09	20240909	2.08	N	208140	100	32 억	207980	N	N	0	N	N
82	20250214	160932	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	-15	5	-0.59	176664810	69532	305.58	2545	2560	2530	3305	1785	2545	2540.77	0.62	4038	2568	2556	2543	2531	2518	2550	2525	33	760	100	1830	5	1	32684246	827	2.53	0.68	12	0.21	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2480	2.02	20250203	3430	-26.24	20240425	2350	7.66	20240909	2.08	N	208140	100	32 억	203718	N	N	1	N	N
83	20250214	150931	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	-5	5	-0.20	169268560	66610	292.74	2545	2560	2530	3305	1785	2545	2541.19	0.62	4132	2568	2556	2543	2531	2518	2550	2525	33	760	100	1830	5	1	32684246	830	2.54	0.68	12	0.20	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2480	2.42	20250203	3430	-25.95	20240425	2350	8.09	20240909	2.08	N	208140	100	32 억	203718	N	N	1	N	N
84	20250214	140933	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2550	5	2	0.20	149938610	58997	259.28	2545	2560	2530	3305	1785	2545	2541.46	0.62	3805	2568	2556	2543	2531	2518	2550	2525	33	760	100	1830	5	1	32684246	833	2.55	0.68	12	0.18	999.00	3733.00	3430	20240425	-25.66	2350	20240909	8.51	2670	-4.49	20250106	2480	2.82	20250203	3430	-25.66	20240425	2350	8.51	20240909	2.08	N	208140	100	32 억	203718	N	N	1	N	N
85	20250214	130935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2555	10	2	0.39	74155970	29156	128.14	2545	2560	2530	3305	1785	2545	2543.42	0.62	-1148	2568	2556	2543	2531	2518	2550	2525	33	760	100	1830	5	1	32684246	835	2.56	0.68	12	0.09	999.00	3733.00	3430	20240425	-25.51	2350	20240909	8.72	2670	-4.31	20250106	2480	3.02	20250203	3430	-25.51	20240425	2350	8.72	20240909	2.08	N	208140	100	32 억	203718	N	N	1	N	N
86	20250214	120932	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	-5	5	-0.20	54663210	21511	94.54	2545	2560	2530	3305	1785	2545	2541.17	0.62	-2785	2568	2556	2543	2531	2518	2550	2525	33	760	100	1830	5	1	32684246	830	2.54	0.68	12	0.07	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2480	2.42	20250203	3430	-25.95	20240425	2350	8.09	20240909	2.08	N	208140	100	32 억	203718	N	N	1	N	N
87	20250214	110928	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2550	5	2	0.20	39312420	15465	67.97	2545	2560	2530	3305	1785	2545	2542.03	0.62	-3079	2568	2556	2543	2531	2518	2550	2525	33	760	100	1830	5	1	32684246	833	2.55	0.68	12	0.05	999.00	3733.00	3430	20240425	-25.66	2350	20240909	8.51	2670	-4.49	20250106	2480	2.82	20250203	3430	-25.66	20240425	2350	8.51	20240909	2.08	N	208140	100	32 억	203718	N	N	1	N	N
88	20250214	100929	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	-15	5	-0.59	15457905	6085	26.74	2545	2560	2530	3305	1785	2545	2540.33	0.62	-2216	2568	2556	2543	2531	2518	2550	2525	33	760	100	1830	5	1	32684246	827	2.53	0.68	12	0.02	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2480	2.02	20250203	3430	-26.24	20240425	2350	7.66	20240909	2.08	N	208140	100	32 억	203718	N	N	1	N	N
89	20250214	090934	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	0	3	0.00	3937450	1547	6.80	2545	2560	2545	3305	1785	2545	2545.22	0.62	-65	2568	2556	2543	2531	2518	2550	2525	33	760	100	1830	5	1	32684246	832	2.55	0.68	12	0.00	999.00	3733.00	3430	20240425	-25.80	2350	20240909	8.30	2670	-4.68	20250106	2480	2.62	20250203	3430	-25.80	20240425	2350	8.30	20240909	2.08	N	208140	100	32 억	203718	N	N	1	N	N
90	20250213	160924	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	-10	5	-0.39	57799225	22754	32.49	2555	2555	2530	3320	1790	2555	2540.18	0.62	-251	2588	2571	2543	2526	2498	2580	2535	33	765	100	1830	5	1	32684246	832	2.55	0.68	12	0.07	999.00	3733.00	3430	20240425	-25.80	2350	20240909	8.30	2670	-4.68	20250106	2480	2.62	20250203	3430	-25.80	20240425	2350	8.30	20240909	2.06	N	208140	100	32 억	203777	N	N	1	N	N
91	20250213	150925	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	-10	5	-0.39	54561985	21481	30.67	2555	2555	2530	3320	1790	2555	2540.01	0.62	-122	2588	2571	2543	2526	2498	2580	2535	33	765	100	1830	5	1	32684246	832	2.55	0.68	12	0.07	999.00	3733.00	3430	20240425	-25.80	2350	20240909	8.30	2670	-4.68	20250106	2480	2.62	20250203	3430	-25.80	20240425	2350	8.30	20240909	2.06	N	208140	100	32 억	203777	N	N	0	N	N
92	20250213	140923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	-10	5	-0.39	43275925	17039	24.33	2555	2555	2530	3320	1790	2555	2539.82	0.62	-122	2588	2571	2543	2526	2498	2580	2535	33	765	100	1830	5	1	32684246	832	2.55	0.68	12	0.05	999.00	3733.00	3430	20240425	-25.80	2350	20240909	8.30	2670	-4.68	20250106	2480	2.62	20250203	3430	-25.80	20240425	2350	8.30	20240909	2.06	N	208140	100	32 억	203777	N	N	0	N	N
93	20250213	130923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	-15	5	-0.59	38731720	15251	21.78	2555	2555	2530	3320	1790	2555	2539.62	0.62	-122	2588	2571	2543	2526	2498	2580	2535	33	765	100	1830	5	1	32684246	830	2.54	0.68	12	0.05	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2480	2.42	20250203	3430	-25.95	20240425	2350	8.09	20240909	2.06	N	208140	100	32 억	203777	N	N	0	N	N
94	20250213	120922	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	-15	5	-0.59	33936180	13363	19.08	2555	2555	2530	3320	1790	2555	2539.56	0.62	-294	2588	2571	2543	2526	2498	2580	2535	33	765	100	1830	5	1	32684246	830	2.54	0.68	12	0.04	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2480	2.42	20250203	3430	-25.95	20240425	2350	8.09	20240909	2.06	N	208140	100	32 억	203777	N	N	0	N	N
95	20250213	110922	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	-10	5	-0.39	30950495	12188	17.40	2555	2555	2530	3320	1790	2555	2539.42	0.62	-274	2588	2571	2543	2526	2498	2580	2535	33	765	100	1830	5	1	32684246	832	2.55	0.68	12	0.04	999.00	3733.00	3430	20240425	-25.80	2350	20240909	8.30	2670	-4.68	20250106	2480	2.62	20250203	3430	-25.80	20240425	2350	8.30	20240909	2.06	N	208140	100	32 억	203777	N	N	0	N	N
96	20250213	100923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2550	-5	5	-0.20	24305620	9574	13.67	2555	2555	2530	3320	1790	2555	2538.71	0.62	-214	2588	2571	2543	2526	2498	2580	2535	33	765	100	1830	5	1	32684246	833	2.55	0.68	12	0.03	999.00	3733.00	3430	20240425	-25.66	2350	20240909	8.51	2670	-4.49	20250106	2480	2.82	20250203	3430	-25.66	20240425	2350	8.51	20240909	2.06	N	208140	100	32 억	203777	N	N	0	N	N
97	20250213	090918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	-10	5	-0.39	8021225	3163	4.52	2555	2555	2535	3320	1790	2555	2535.95	0.62	1767	2588	2571	2543	2526	2498	2580	2535	33	765	100	1830	5	1	32684246	832	2.55	0.68	12	0.01	999.00	3733.00	3430	20240425	-25.80	2350	20240909	8.30	2670	-4.68	20250106	2480	2.62	20250203	3430	-25.80	20240425	2350	8.30	20240909	2.06	N	208140	100	32 억	203777	N	N	0	N	N
98	20250212	160916	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2555	30	2	1.19	177909670	69975	83.63	2525	2560	2515	3280	1770	2525	2542.47	0.64	-6653	2578	2551	2528	2501	2478	2540	2490	33	755	100	1810	5	1	32684246	835	2.56	0.68	12	0.21	999.00	3733.00	3430	20240425	-25.51	2350	20240909	8.72	2670	-4.31	20250106	2480	3.02	20250203	3430	-25.51	20240425	2350	8.72	20240909	2.08	N	208140	100	32 억	210807	N	N	0	N	N
99	20250212	150914	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	20	2	0.79	168620785	66320	79.26	2525	2560	2515	3280	1770	2525	2542.53	0.64	-6023	2578	2551	2528	2501	2478	2540	2490	33	755	100	1810	5	1	32684246	832	2.55	0.68	12	0.20	999.00	3733.00	3430	20240425	-25.80	2350	20240909	8.30	2670	-4.68	20250106	2480	2.62	20250203	3430	-25.80	20240425	2350	8.30	20240909	2.08	N	208140	100	32 억	210807	N	N	0	N	N
100	20250212	140916	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	15	2	0.59	160722000	63212	75.54	2525	2560	2515	3280	1770	2525	2542.59	0.64	-5456	2578	2551	2528	2501	2478	2540	2490	33	755	100	1810	5	1	32684246	830	2.54	0.68	12	0.19	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2480	2.42	20250203	3430	-25.95	20240425	2350	8.09	20240909	2.08	N	208140	100	32 억	210807	N	N	0	N	N
101	20250212	130919	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	20	2	0.79	157684385	62016	74.11	2525	2560	2515	3280	1770	2525	2542.64	0.64	-5200	2578	2551	2528	2501	2478	2540	2490	33	755	100	1810	5	1	32684246	832	2.55	0.68	12	0.19	999.00	3733.00	3430	20240425	-25.80	2350	20240909	8.30	2670	-4.68	20250106	2480	2.62	20250203	3430	-25.80	20240425	2350	8.30	20240909	2.08	N	208140	100	32 억	210807	N	N	0	N	N
102	20250212	120914	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	15	2	0.59	152274370	59885	71.57	2525	2560	2515	3280	1770	2525	2542.78	0.64	-5151	2578	2551	2528	2501	2478	2540	2490	33	755	100	1810	5	1	32684246	830	2.54	0.68	12	0.18	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2480	2.42	20250203	3430	-25.95	20240425	2350	8.09	20240909	2.08	N	208140	100	32 억	210807	N	N	0	N	N
103	20250212	110914	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2550	25	2	0.99	133382065	52460	62.69	2525	2560	2515	3280	1770	2525	2542.55	0.64	-5099	2578	2551	2528	2501	2478	2540	2490	33	755	100	1810	5	1	32684246	833	2.55	0.68	12	0.16	999.00	3733.00	3430	20240425	-25.66	2350	20240909	8.51	2670	-4.49	20250106	2480	2.82	20250203	3430	-25.66	20240425	2350	8.51	20240909	2.08	N	208140	100	32 억	210807	N	N	0	N	N
104	20250212	100908	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2550	25	2	0.99	111045705	43684	52.21	2525	2560	2515	3280	1770	2525	2542.02	0.64	470	2578	2551	2528	2501	2478	2540	2490	33	755	100	1810	5	1	32684246	833	2.55	0.68	12	0.13	999.00	3733.00	3430	20240425	-25.66	2350	20240909	8.51	2670	-4.49	20250106	2480	2.82	20250203	3430	-25.66	20240425	2350	8.51	20240909	2.08	N	208140	100	32 억	210807	N	N	0	N	N
105	20250212	090852	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	10	2	0.40	13123805	5193	6.21	2525	2535	2515	3280	1770	2525	2527.21	0.64	2050	2578	2551	2528	2501	2478	2540	2490	33	755	100	1810	5	1	32684246	829	2.54	0.68	12	0.02	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2480	2.22	20250203	3430	-26.09	20240425	2350	7.87	20240909	2.08	N	208140	100	32 억	210807	N	N	0	N	N
106	20250211	160918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2525	-15	5	-0.59	210551680	83671	146.78	2555	2555	2505	3300	1780	2540	2516.42	0.64	1310	2573	2556	2533	2516	2493	2565	2525	33	760	100	1820	5	1	32684246	825	2.53	0.68	12	0.26	999.00	3733.00	3430	20240425	-26.38	2350	20240909	7.45	2670	-5.43	20250106	2480	1.81	20250203	3430	-26.38	20240425	2350	7.45	20240909	2.07	N	208140	100	32 억	209497	N	N	0	N	N
107	20250211	150918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2520	-20	5	-0.79	203803235	80995	142.08	2555	2555	2505	3300	1780	2540	2516.24	0.64	2095	2573	2556	2533	2516	2493	2565	2525	33	760	100	1820	5	1	32684246	824	2.52	0.68	12	0.25	999.00	3733.00	3430	20240425	-26.53	2350	20240909	7.23	2670	-5.62	20250106	2480	1.61	20250203	3430	-26.53	20240425	2350	7.23	20240909	2.07	N	208140	100	32 억	209497	N	N	0	N	N
108	20250211	140918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2525	-15	5	-0.59	192722010	76597	134.37	2555	2555	2505	3300	1780	2540	2516.05	0.64	2095	2573	2556	2533	2516	2493	2565	2525	33	760	100	1820	5	1	32684246	825	2.53	0.68	12	0.23	999.00	3733.00	3430	20240425	-26.38	2350	20240909	7.45	2670	-5.43	20250106	2480	1.81	20250203	3430	-26.38	20240425	2350	7.45	20240909	2.07	N	208140	100	32 억	209497	N	N	0	N	N
109	20250211	130917	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2520	-20	5	-0.79	147929435	58768	103.09	2555	2555	2505	3300	1780	2540	2517.18	0.64	2359	2573	2556	2533	2516	2493	2565	2525	33	760	100	1820	5	1	32684246	824	2.52	0.68	12	0.18	999.00	3733.00	3430	20240425	-26.53	2350	20240909	7.23	2670	-5.62	20250106	2480	1.61	20250203	3430	-26.53	20240425	2350	7.23	20240909	2.07	N	208140	100	32 억	209497	N	N	0	N	N
110	20250211	120916	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2510	-30	5	-1.18	125465365	49826	87.40	2555	2555	2505	3300	1780	2540	2518.07	0.64	2770	2573	2556	2533	2516	2493	2565	2525	33	760	100	1820	5	1	32684246	820	2.51	0.67	12	0.15	999.00	3733.00	3430	20240425	-26.82	2350	20240909	6.81	2670	-5.99	20250106	2480	1.21	20250203	3430	-26.82	20240425	2350	6.81	20240909	2.07	N	208140	100	32 억	209497	N	N	0	N	N
111	20250211	110918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2510	-30	5	-1.18	83484330	33106	58.07	2555	2555	2510	3300	1780	2540	2521.73	0.64	1885	2573	2556	2533	2516	2493	2565	2525	33	760	100	1820	5	1	32684246	820	2.51	0.67	12	0.10	999.00	3733.00	3430	20240425	-26.82	2350	20240909	6.81	2670	-5.99	20250106	2480	1.21	20250203	3430	-26.82	20240425	2350	6.81	20240909	2.07	N	208140	100	32 억	209497	N	N	0	N	N
112	20250211	100918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2525	-15	5	-0.59	32614560	12889	22.61	2555	2555	2520	3300	1780	2540	2530.42	0.64	-2797	2573	2556	2533	2516	2493	2565	2525	33	760	100	1820	5	1	32684246	825	2.53	0.68	12	0.04	999.00	3733.00	3430	20240425	-26.38	2350	20240909	7.45	2670	-5.43	20250106	2480	1.81	20250203	3430	-26.38	20240425	2350	7.45	20240909	2.07	N	208140	100	32 억	209497	N	N	0	N	N
113	20250211	090921	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	0	3	0.00	4647485	1824	3.20	2555	2555	2535	3300	1780	2540	2547.96	0.64	-958	2573	2556	2533	2516	2493	2565	2525	33	760	100	1820	5	1	32684246	830	2.54	0.68	12	0.01	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2480	2.42	20250203	3430	-25.95	20240425	2350	8.09	20240909	2.07	N	208140	100	32 억	209497	N	N	0	N	N
114	20250210	160912	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	-15	5	-0.59	144059295	57001	119.18	2525	2550	2510	3320	1790	2555	2527.31	0.63	3234	2591	2572	2556	2537	2521	2565	2530	33	765	100	1830	5	1	32684246	830	2.54	0.68	12	0.17	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2480	2.42	20250203	3430	-25.95	20240425	2350	8.09	20240909	2.04	N	208140	100	32 억	206255	N	N	0	N	N
115	20250210	150912	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	-25	5	-0.98	137335865	54349	113.64	2525	2550	2510	3320	1790	2555	2526.93	0.63	3935	2591	2572	2556	2537	2521	2565	2530	33	765	100	1830	5	1	32684246	827	2.53	0.68	12	0.17	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2480	2.02	20250203	3430	-26.24	20240425	2350	7.66	20240909	2.04	N	208140	100	32 억	206255	N	N	0	N	N
116	20250210	140910	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2525	-30	5	-1.17	107333705	42440	88.74	2525	2550	2510	3320	1790	2555	2529.07	0.63	347	2591	2572	2556	2537	2521	2565	2530	33	765	100	1830	5	1	32684246	825	2.53	0.68	12	0.13	999.00	3733.00	3430	20240425	-26.38	2350	20240909	7.45	2670	-5.43	20250106	2480	1.81	20250203	3430	-26.38	20240425	2350	7.45	20240909	2.04	N	208140	100	32 억	206255	N	N	0	N	N
117	20250210	130913	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	-25	5	-0.98	77668205	30664	64.11	2525	2550	2525	3320	1790	2555	2532.88	0.63	358	2591	2572	2556	2537	2521	2565	2530	33	765	100	1830	5	1	32684246	827	2.53	0.68	12	0.09	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2480	2.02	20250203	3430	-26.24	20240425	2350	7.66	20240909	2.04	N	208140	100	32 억	206255	N	N	0	N	N
118	20250210	120909	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	-20	5	-0.78	50335575	19849	41.50	2525	2550	2525	3320	1790	2555	2535.92	0.63	1507	2591	2572	2556	2537	2521	2565	2530	33	765	100	1830	5	1	32684246	829	2.54	0.68	12	0.06	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2480	2.22	20250203	3430	-26.09	20240425	2350	7.87	20240909	2.04	N	208140	100	32 억	206255	N	N	0	N	N
119	20250210	110905	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	-15	5	-0.59	45692020	18018	37.67	2525	2550	2525	3320	1790	2555	2535.91	0.63	2819	2591	2572	2556	2537	2521	2565	2530	33	765	100	1830	5	1	32684246	830	2.54	0.68	12	0.06	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2480	2.42	20250203	3430	-25.95	20240425	2350	8.09	20240909	2.04	N	208140	100	32 억	206255	N	N	0	N	N
120	20250210	100905	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2550	-5	5	-0.20	37810525	14913	31.18	2525	2550	2525	3320	1790	2555	2535.41	0.63	2911	2591	2572	2556	2537	2521	2565	2530	33	765	100	1830	5	1	32684246	833	2.55	0.68	12	0.05	999.00	3733.00	3430	20240425	-25.66	2350	20240909	8.51	2670	-4.49	20250106	2480	2.82	20250203	3430	-25.66	20240425	2350	8.51	20240909	2.04	N	208140	100	32 억	206255	N	N	0	N	N
121	20250210	090903	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	-10	5	-0.39	11945825	4727	9.88	2525	2545	2525	3320	1790	2555	2527.15	0.63	-1368	2591	2572	2556	2537	2521	2565	2530	33	765	100	1830	5	1	32684246	832	2.55	0.68	12	0.01	999.00	3733.00	3430	20240425	-25.80	2350	20240909	8.30	2670	-4.68	20250106	2480	2.62	20250203	3430	-25.80	20240425	2350	8.30	20240909	2.04	N	208140	100	32 억	206255	N	N	0	N	N
122	20250207	160856	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2555	-15	5	-0.58	122100855	47784	61.27	2570	2575	2540	3340	1800	2570	2555.27	0.70	-23143	2616	2592	2561	2537	2506	2605	2550	33	770	100	1850	5	1	32684246	835	2.56	0.68	12	0.15	999.00	3733.00	3430	20240425	-25.51	2350	20240909	8.72	2670	-4.31	20250106	2480	3.02	20250203	3430	-25.51	20240425	2350	8.72	20240909	2.05	N	208140	100	32 억	229398	N	N	0	N	N
123	20250207	150857	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2550	-20	5	-0.78	114274195	44717	57.34	2570	2575	2540	3340	1800	2570	2555.50	0.70	-21003	2616	2592	2561	2537	2506	2605	2550	33	770	100	1850	5	1	32684246	833	2.55	0.68	12	0.14	999.00	3733.00	3430	20240425	-25.66	2350	20240909	8.51	2670	-4.49	20250106	2480	2.82	20250203	3430	-25.66	20240425	2350	8.51	20240909	2.05	N	208140	100	32 억	229398	N	N	0	N	N
124	20250207	140857	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	-25	5	-0.97	105860155	41410	53.10	2570	2575	2545	3340	1800	2570	2556.39	0.70	-18774	2616	2592	2561	2537	2506	2605	2550	33	770	100	1850	5	1	32684246	832	2.55	0.68	12	0.13	999.00	3733.00	3430	20240425	-25.80	2350	20240909	8.30	2670	-4.68	20250106	2480	2.62	20250203	3430	-25.80	20240425	2350	8.30	20240909	2.05	N	208140	100	32 억	229398	N	N	0	N	N
125	20250207	130854	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2550	-20	5	-0.78	92269660	36072	46.25	2570	2575	2545	3340	1800	2570	2557.93	0.70	-15142	2616	2592	2561	2537	2506	2605	2550	33	770	100	1850	5	1	32684246	833	2.55	0.68	12	0.11	999.00	3733.00	3430	20240425	-25.66	2350	20240909	8.51	2670	-4.49	20250106	2480	2.82	20250203	3430	-25.66	20240425	2350	8.51	20240909	2.05	N	208140	100	32 억	229398	N	N	0	N	N
126	20250207	120854	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	-25	5	-0.97	83079480	32468	41.63	2570	2575	2545	3340	1800	2570	2558.81	0.70	-12697	2616	2592	2561	2537	2506	2605	2550	33	770	100	1850	5	1	32684246	832	2.55	0.68	12	0.10	999.00	3733.00	3430	20240425	-25.80	2350	20240909	8.30	2670	-4.68	20250106	2480	2.62	20250203	3430	-25.80	20240425	2350	8.30	20240909	2.05	N	208140	100	32 억	229398	N	N	0	N	N
127	20250207	110852	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2560	-10	5	-0.39	70570535	27561	35.34	2570	2575	2545	3340	1800	2570	2560.52	0.70	-12359	2616	2592	2561	2537	2506	2605	2550	33	770	100	1850	5	1	32684246	837	2.56	0.69	12	0.08	999.00	3733.00	3430	20240425	-25.36	2350	20240909	8.94	2670	-4.12	20250106	2480	3.23	20250203	3430	-25.36	20240425	2350	8.94	20240909	2.05	N	208140	100	32 억	229398	N	N	0	N	N
128	20250207	100855	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2565	-5	5	-0.19	38101760	14855	19.05	2570	2575	2555	3340	1800	2570	2564.91	0.70	-10358	2616	2592	2561	2537	2506	2605	2550	33	770	100	1850	5	1	32684246	838	2.57	0.69	12	0.05	999.00	3733.00	3430	20240425	-25.22	2350	20240909	9.15	2670	-3.93	20250106	2480	3.43	20250203	3430	-25.22	20240425	2350	9.15	20240909	2.05	N	208140	100	32 억	229398	N	N	0	N	N
129	20250207	090901	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2575	5	2	0.19	7211750	2807	3.60	2570	2575	2565	3340	1800	2570	2569.20	0.70	-1405	2616	2592	2561	2537	2506	2605	2550	33	770	100	1850	5	1	32684246	842	2.58	0.69	12	0.01	999.00	3733.00	3430	20240425	-24.93	2350	20240909	9.57	2670	-3.56	20250106	2480	3.83	20250203	3430	-24.93	20240425	2350	9.57	20240909	2.05	N	208140	100	32 억	229398	N	N	0	N	N
130	20250206	160833	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2570	45	2	1.78	199673100	77896	100.50	2535	2585	2530	3280	1770	2525	2563.30	0.70	1703	2568	2546	2523	2501	2478	2557	2512	33	755	100	1810	5	1	32684246	840	2.57	0.69	12	0.24	999.00	3733.00	3430	20240425	-25.07	2350	20240909	9.36	2670	-3.75	20250106	2480	3.63	20250203	3430	-25.07	20240425	2350	9.36	20240909	2.05	N	208140	100	32 억	227611	N	N	0	N	N
131	20250206	150837	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2560	35	2	1.39	189332660	73864	95.30	2535	2585	2530	3280	1770	2525	2563.26	0.70	2870	2568	2546	2523	2501	2478	2557	2512	33	755	100	1810	5	1	32684246	837	2.56	0.69	12	0.23	999.00	3733.00	3430	20240425	-25.36	2350	20240909	8.94	2670	-4.12	20250106	2480	3.23	20250203	3430	-25.36	20240425	2350	8.94	20240909	2.05	N	208140	100	32 억	227611	N	N	0	N	N
132	20250206	140838	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2565	40	2	1.58	164575100	64184	82.81	2535	2585	2530	3280	1770	2525	2564.11	0.70	5582	2568	2546	2523	2501	2478	2557	2512	33	755	100	1810	5	1	32684246	838	2.57	0.69	12	0.20	999.00	3733.00	3430	20240425	-25.22	2350	20240909	9.15	2670	-3.93	20250106	2480	3.43	20250203	3430	-25.22	20240425	2350	9.15	20240909	2.05	N	208140	100	32 억	227611	N	N	0	N	N
133	20250206	130834	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2565	40	2	1.58	155598785	60678	78.29	2535	2585	2530	3280	1770	2525	2564.34	0.70	7916	2568	2546	2523	2501	2478	2557	2512	33	755	100	1810	5	1	32684246	838	2.57	0.69	12	0.19	999.00	3733.00	3430	20240425	-25.22	2350	20240909	9.15	2670	-3.93	20250106	2480	3.43	20250203	3430	-25.22	20240425	2350	9.15	20240909	2.05	N	208140	100	32 억	227611	N	N	0	N	N
134	20250206	120832	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2565	40	2	1.58	136528425	53233	68.68	2535	2585	2530	3280	1770	2525	2564.73	0.70	8127	2568	2546	2523	2501	2478	2557	2512	33	755	100	1810	5	1	32684246	838	2.57	0.69	12	0.16	999.00	3733.00	3430	20240425	-25.22	2350	20240909	9.15	2670	-3.93	20250106	2480	3.43	20250203	3430	-25.22	20240425	2350	9.15	20240909	2.05	N	208140	100	32 억	227611	N	N	0	N	N
135	20250206	110827	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2575	50	2	1.98	97130775	37898	48.90	2535	2585	2530	3280	1770	2525	2562.95	0.70	7947	2568	2546	2523	2501	2478	2557	2512	33	755	100	1810	5	1	32684246	842	2.58	0.69	12	0.12	999.00	3733.00	3430	20240425	-24.93	2350	20240909	9.57	2670	-3.56	20250106	2480	3.83	20250203	3430	-24.93	20240425	2350	9.57	20240909	2.05	N	208140	100	32 억	227611	N	N	0	N	N
136	20250206	100828	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2580	55	2	2.18	72225355	28226	36.42	2535	2585	2530	3280	1770	2525	2558.82	0.70	6931	2568	2546	2523	2501	2478	2557	2512	33	755	100	1810	5	1	32684246	843	2.58	0.69	12	0.09	999.00	3733.00	3430	20240425	-24.78	2350	20240909	9.79	2670	-3.37	20250106	2480	4.03	20250203	3430	-24.78	20240425	2350	9.79	20240909	2.05	N	208140	100	32 억	227611	N	N	0	N	N
137	20250206	090838	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	15	2	0.59	2509665	988	1.27	2535	2550	2530	3280	1770	2525	2540.15	0.70	-262	2568	2546	2523	2501	2478	2557	2512	33	755	100	1810	5	1	32684246	830	2.54	0.68	12	0.00	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2480	2.42	20250203	3430	-25.95	20240425	2350	8.09	20240909	2.05	N	208140	100	32 억	227611	N	N	0	N	N
138	20250205	160825	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2525	0	3	0.00	195607020	77480	104.69	2520	2545	2500	3280	1770	2525	2524.61	0.63	22617	2551	2537	2516	2502	2481	2545	2510	33	755	100	1810	5	1	32684246	825	2.53	0.68	12	0.24	999.00	3733.00	3430	20240425	-26.38	2350	20240909	7.45	2670	-5.43	20250106	2480	1.81	20250203	3430	-26.38	20240425	2350	7.45	20240909	2.08	N	208140	100	32 억	205078	N	N	46	N	N
139	20250205	150828	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	10	2	0.40	178438215	70689	95.52	2520	2545	2500	3280	1770	2525	2524.27	0.63	20971	2551	2537	2516	2502	2481	2545	2510	33	755	100	1810	5	1	32684246	829	2.54	0.68	12	0.22	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2480	2.22	20250203	3430	-26.09	20240425	2350	7.87	20240909	2.08	N	208140	100	32 억	205078	N	N	46	N	N
140	20250205	140827	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	15	2	0.59	170925905	67727	91.51	2520	2545	2500	3280	1770	2525	2523.75	0.63	20636	2551	2537	2516	2502	2481	2545	2510	33	755	100	1810	5	1	32684246	830	2.54	0.68	12	0.21	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2480	2.42	20250203	3430	-25.95	20240425	2350	8.09	20240909	2.08	N	208140	100	32 억	205078	N	N	46	N	N
141	20250205	130825	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	10	2	0.40	153764570	60948	82.35	2520	2545	2500	3280	1770	2525	2522.88	0.63	20520	2551	2537	2516	2502	2481	2545	2510	33	755	100	1810	5	1	32684246	829	2.54	0.68	12	0.19	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2480	2.22	20250203	3430	-26.09	20240425	2350	7.87	20240909	2.08	N	208140	100	32 억	205078	N	N	46	N	N
142	20250205	120829	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	10	2	0.40	127492475	50593	68.36	2520	2540	2500	3280	1770	2525	2519.96	0.63	16151	2551	2537	2516	2502	2481	2545	2510	33	755	100	1810	5	1	32684246	829	2.54	0.68	12	0.15	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2480	2.22	20250203	3430	-26.09	20240425	2350	7.87	20240909	2.08	N	208140	100	32 억	205078	N	N	46	N	N
143	20250205	110825	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	10	2	0.40	92795135	36904	49.86	2520	2535	2500	3280	1770	2525	2514.50	0.63	14342	2551	2537	2516	2502	2481	2545	2510	33	755	100	1810	5	1	32684246	829	2.54	0.68	12	0.11	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2480	2.22	20250203	3430	-26.09	20240425	2350	7.87	20240909	2.08	N	208140	100	32 억	205078	N	N	46	N	N
144	20250205	100836	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2505	-20	5	-0.79	83485585	33222	44.89	2520	2535	2500	3280	1770	2525	2512.96	0.63	14041	2551	2537	2516	2502	2481	2545	2510	33	755	100	1810	5	1	32684246	819	2.51	0.67	12	0.10	999.00	3733.00	3430	20240425	-26.97	2350	20240909	6.60	2670	-6.18	20250106	2480	1.01	20250203	3430	-26.97	20240425	2350	6.60	20240909	2.08	N	208140	100	32 억	205078	N	N	46	N	N
145	20250205	090839	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	10	2	0.40	5297465	2097	2.83	2520	2535	2520	3280	1770	2525	2526.21	0.63	1247	2551	2537	2516	2502	2481	2545	2510	33	755	100	1810	5	1	32684246	829	2.54	0.68	12	0.01	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2480	2.22	20250203	3430	-26.09	20240425	2350	7.87	20240909	2.08	N	208140	100	32 억	205078	N	N	46	N	N
146	20250204	160807	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2525	30	2	1.20	182679200	72809	44.51	2505	2530	2495	3240	1750	2495	2509.02	0.57	18955	2558	2526	2503	2471	2448	2515	2460	33	745	100	1790	5	1	32684246	825	2.53	0.68	12	0.22	999.00	3733.00	3430	20240425	-26.38	2350	20240909	7.45	2670	-5.43	20250106	2480	1.81	20250203	3430	-26.38	20240425	2350	7.45	20240909	2.08	N	208140	100	32 억	185423	N	N	46	N	N
147	20250204	150819	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2515	20	2	0.80	173201195	69045	42.21	2505	2530	2495	3240	1750	2495	2508.53	0.57	18974	2558	2526	2503	2471	2448	2515	2460	33	745	100	1790	5	1	32684246	822	2.52	0.67	12	0.21	999.00	3733.00	3430	20240425	-26.68	2350	20240909	7.02	2670	-5.81	20250106	2480	1.41	20250203	3430	-26.68	20240425	2350	7.02	20240909	2.08	N	208140	100	32 억	185423	N	N	1	N	N
148	20250204	140818	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2515	20	2	0.80	156752995	62515	38.22	2505	2520	2495	3240	1750	2495	2507.45	0.57	20048	2558	2526	2503	2471	2448	2515	2460	33	745	100	1790	5	1	32684246	822	2.52	0.67	12	0.19	999.00	3733.00	3430	20240425	-26.68	2350	20240909	7.02	2670	-5.81	20250106	2480	1.41	20250203	3430	-26.68	20240425	2350	7.02	20240909	2.08	N	208140	100	32 억	185423	N	N	1	N	N
149	20250204	130820	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2510	15	2	0.60	148392640	59190	36.19	2505	2520	2495	3240	1750	2495	2507.06	0.57	18585	2558	2526	2503	2471	2448	2515	2460	33	745	100	1790	5	1	32684246	820	2.51	0.67	12	0.18	999.00	3733.00	3430	20240425	-26.82	2350	20240909	6.81	2670	-5.99	20250106	2480	1.21	20250203	3430	-26.82	20240425	2350	6.81	20240909	2.08	N	208140	100	32 억	185423	N	N	1	N	N
150	20250204	120828	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2515	20	2	0.80	116492370	46483	28.42	2505	2515	2495	3240	1750	2495	2506.13	0.57	9439	2558	2526	2503	2471	2448	2515	2460	33	745	100	1790	5	1	32684246	822	2.52	0.67	12	0.14	999.00	3733.00	3430	20240425	-26.68	2350	20240909	7.02	2670	-5.81	20250106	2480	1.41	20250203	3430	-26.68	20240425	2350	7.02	20240909	2.08	N	208140	100	32 억	185423	N	N	1	N	N
151	20250204	110810	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2510	15	2	0.60	56543235	22584	13.81	2505	2510	2495	3240	1750	2495	2503.69	0.57	-2022	2558	2526	2503	2471	2448	2515	2460	33	745	100	1790	5	1	32684246	820	2.51	0.67	12	0.07	999.00	3733.00	3430	20240425	-26.82	2350	20240909	6.81	2670	-5.99	20250106	2480	1.21	20250203	3430	-26.82	20240425	2350	6.81	20240909	2.08	N	208140	100	32 억	185423	N	N	1	N	N
152	20250204	100816	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2510	15	2	0.60	40326980	16103	9.84	2505	2510	2495	3240	1750	2495	2504.31	0.57	-1566	2558	2526	2503	2471	2448	2515	2460	33	745	100	1790	5	1	32684246	820	2.51	0.67	12	0.05	999.00	3733.00	3430	20240425	-26.82	2350	20240909	6.81	2670	-5.99	20250106	2480	1.21	20250203	3430	-26.82	20240425	2350	6.81	20240909	2.08	N	208140	100	32 억	185423	N	N	1	N	N
153	20250204	090817	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2505	10	2	0.40	16080060	6421	3.93	2505	2510	2500	3240	1750	2495	2504.29	0.57	-307	2558	2526	2503	2471	2448	2515	2460	33	745	100	1790	5	1	32684246	819	2.51	0.67	12	0.02	999.00	3733.00	3430	20240425	-26.97	2350	20240909	6.60	2670	-6.18	20250106	2480	1.01	20250203	3430	-26.97	20240425	2350	6.60	20240909	2.08	N	208140	100	32 억	185423	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History