KissMeData/353190/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

60 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	161301	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	722	-18	5	-2.43	146952394	200974	933.20	743	749	721	962	518	740	731.20	0.49	6539	755	747	743	735	731	745	733	39	222	100	530	1	1	39378420	284	8.70	0.74	12	0.51	83.00	978.00	1290	20240617	-44.03	632	20241210	14.24	786	-8.14	20250218	700	3.14	20250121	1290	-44.03	20240617	632	14.24	20241210	1.17	N	353190	100	39 억	192499	N	N	N	N
3	20250228	151307	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	730	-10	5	-1.35	124494135	169897	788.90	743	749	724	962	518	740	732.76	0.49	8175	755	747	743	735	731	745	733	39	222	100	530	1	1	39378420	287	8.80	0.75	12	0.43	83.00	978.00	1290	20240617	-43.41	632	20241210	15.51	786	-7.12	20250218	700	4.29	20250121	1290	-43.41	20240617	632	15.51	20241210	1.17	N	353190	100	39 억	192499	N	N	N	N
4	20250228	141308	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	738	-2	5	-0.27	87059797	118370	549.64	743	749	729	962	518	740	735.49	0.49	-740	755	747	743	735	731	745	733	39	222	100	530	1	1	39378420	291	8.89	0.75	12	0.30	83.00	978.00	1290	20240617	-42.79	632	20241210	16.77	786	-6.11	20250218	700	5.43	20250121	1290	-42.79	20240617	632	16.77	20241210	1.17	N	353190	100	39 억	192499	N	N	N	N
5	20250228	131259	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	736	-4	5	-0.54	87017749	118313	549.37	743	749	729	962	518	740	735.49	0.49	-741	755	747	743	735	731	745	733	39	222	100	530	1	1	39378420	290	8.87	0.75	12	0.30	83.00	978.00	1290	20240617	-42.95	632	20241210	16.46	786	-6.36	20250218	700	5.14	20250121	1290	-42.95	20240617	632	16.46	20241210	1.17	N	353190	100	39 억	192499	N	N	N	N
6	20250228	121254	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	733	-7	5	-0.95	66365889	90126	418.49	743	749	731	962	518	740	736.37	0.49	1263	755	747	743	735	731	745	733	39	222	100	530	1	1	39378420	289	8.83	0.75	12	0.23	83.00	978.00	1290	20240617	-43.18	632	20241210	15.98	786	-6.74	20250218	700	4.71	20250121	1290	-43.18	20240617	632	15.98	20241210	1.17	N	353190	100	39 억	192499	N	N	N	N
7	20250228	111258	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	731	-9	5	-1.22	64345076	87362	405.66	743	749	731	962	518	740	736.53	0.49	1285	755	747	743	735	731	745	733	39	222	100	530	1	1	39378420	288	8.81	0.75	12	0.22	83.00	978.00	1290	20240617	-43.33	632	20241210	15.66	786	-7.00	20250218	700	4.43	20250121	1290	-43.33	20240617	632	15.66	20241210	1.17	N	353190	100	39 억	192499	N	N	N	N
8	20250228	101257	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	734	-6	5	-0.81	58923763	79985	371.40	743	749	732	962	518	740	736.69	0.49	1827	755	747	743	735	731	745	733	39	222	100	530	1	1	39378420	289	8.84	0.75	12	0.20	83.00	978.00	1290	20240617	-43.10	632	20241210	16.14	786	-6.62	20250218	700	4.86	20250121	1290	-43.10	20240617	632	16.14	20241210	1.17	N	353190	100	39 억	192499	N	N	N	N
9	20250228	091302	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	742	2	2	0.27	364802	491	2.28	743	743	740	962	518	740	742.98	0.49	-73	755	747	743	735	731	745	733	39	222	100	530	1	1	39378420	292	8.94	0.76	12	0.00	83.00	978.00	1290	20240617	-42.48	632	20241210	17.41	786	-5.60	20250218	700	6.00	20250121	1290	-42.48	20240617	632	17.41	20241210	1.17	N	353190	100	39 억	192499	N	N	N	N
10	20250227	161245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	740	-4	5	-0.54	14994042	20146	40.61	744	751	739	967	521	744	744.27	0.49	-1196	753	748	742	737	731	751	740	39	223	100	530	1	1	39378420	291	8.92	0.76	12	0.05	83.00	978.00	1290	20240617	-42.64	632	20241210	17.09	786	-5.85	20250218	700	5.71	20250121	1290	-42.64	20240617	632	17.09	20241210	1.17	N	353190	100	39 억	193709	N	N	N	N
11	20250227	151248	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	744	0	3	0.00	13254734	17796	35.87	744	751	739	967	521	744	744.82	0.49	-1196	753	748	742	737	731	751	740	39	223	100	530	1	1	39378420	293	8.96	0.76	12	0.05	83.00	978.00	1290	20240617	-42.33	632	20241210	17.72	786	-5.34	20250218	700	6.29	20250121	1290	-42.33	20240617	632	17.72	20241210	1.17	N	353190	100	39 억	193709	N	N	N	N
12	20250227	141249	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	744	0	3	0.00	12412769	16661	33.58	744	751	739	967	521	744	745.02	0.49	-1260	753	748	742	737	731	751	740	39	223	100	530	1	1	39378420	293	8.96	0.76	12	0.04	83.00	978.00	1290	20240617	-42.33	632	20241210	17.72	786	-5.34	20250218	700	6.29	20250121	1290	-42.33	20240617	632	17.72	20241210	1.17	N	353190	100	39 억	193709	N	N	N	N
13	20250227	131248	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	744	0	3	0.00	12265715	16463	33.18	744	751	739	967	521	744	745.05	0.49	-1336	753	748	742	737	731	751	740	39	223	100	530	1	1	39378420	293	8.96	0.76	12	0.04	83.00	978.00	1290	20240617	-42.33	632	20241210	17.72	786	-5.34	20250218	700	6.29	20250121	1290	-42.33	20240617	632	17.72	20241210	1.17	N	353190	100	39 억	193709	N	N	N	N
14	20250227	121243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	747	3	2	0.40	11393407	15294	30.83	744	751	739	967	521	744	744.96	0.49	-1219	753	748	742	737	731	751	740	39	223	100	530	1	1	39378420	294	9.00	0.76	12	0.04	83.00	978.00	1290	20240617	-42.09	632	20241210	18.20	786	-4.96	20250218	700	6.71	20250121	1290	-42.09	20240617	632	18.20	20241210	1.17	N	353190	100	39 억	193709	N	N	N	N
15	20250227	111255	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	748	4	2	0.54	9911682	13308	26.82	744	751	739	967	521	744	744.79	0.49	390	753	748	742	737	731	751	740	39	223	100	530	1	1	39378420	295	9.01	0.76	12	0.03	83.00	978.00	1290	20240617	-42.02	632	20241210	18.35	786	-4.83	20250218	700	6.86	20250121	1290	-42.02	20240617	632	18.35	20241210	1.17	N	353190	100	39 억	193709	N	N	N	N
16	20250227	101328	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	743	-1	5	-0.13	4455801	6023	12.14	744	748	739	967	521	744	739.80	0.49	667	753	748	742	737	731	751	740	39	223	100	530	1	1	39378420	293	8.95	0.76	12	0.02	83.00	978.00	1290	20240617	-42.40	632	20241210	17.56	786	-5.47	20250218	700	6.14	20250121	1290	-42.40	20240617	632	17.56	20241210	1.17	N	353190	100	39 억	193709	N	N	N	N
17	20250227	091343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	748	4	2	0.54	308788	415	0.84	744	748	744	967	521	744	744.07	0.49	0	753	748	742	737	731	751	740	39	223	100	530	1	1	39378420	295	9.01	0.76	12	0.00	83.00	978.00	1290	20240617	-42.02	632	20241210	18.35	786	-4.83	20250218	700	6.86	20250121	1290	-42.02	20240617	632	18.35	20241210	1.17	N	353190	100	39 억	193709	N	N	N	N
18	20250226	161246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	744	1	2	0.13	36692717	49614	89.68	740	747	736	965	521	743	739.56	0.47	8796	753	747	743	737	733	751	741	39	222	100	530	1	1	39378420	293	8.96	0.76	12	0.13	83.00	978.00	1290	20240617	-42.33	632	20241210	17.72	786	-5.34	20250218	700	6.29	20250121	1290	-42.33	20240617	632	17.72	20241210	1.15	N	353190	100	39 억	184926	N	N	N	N
19	20250226	151252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	745	2	2	0.27	35824696	48447	87.57	740	747	736	965	521	743	739.46	0.47	8785	753	747	743	737	733	751	741	39	222	100	530	1	1	39378420	293	8.98	0.76	12	0.12	83.00	978.00	1290	20240617	-42.25	632	20241210	17.88	786	-5.22	20250218	700	6.43	20250121	1290	-42.25	20240617	632	17.88	20241210	1.15	N	353190	100	39 억	184926	N	N	N	N
20	20250226	141250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	743	0	3	0.00	35051967	47408	85.69	740	747	736	965	521	743	739.37	0.47	8799	753	747	743	737	733	751	741	39	222	100	530	1	1	39378420	293	8.95	0.76	12	0.12	83.00	978.00	1290	20240617	-42.40	632	20241210	17.56	786	-5.47	20250218	700	6.14	20250121	1290	-42.40	20240617	632	17.56	20241210	1.15	N	353190	100	39 억	184926	N	N	N	N
21	20250226	131247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	747	4	2	0.54	33709364	45602	82.43	740	747	736	965	521	743	739.21	0.47	8703	753	747	743	737	733	751	741	39	222	100	530	1	1	39378420	294	9.00	0.76	12	0.12	83.00	978.00	1290	20240617	-42.09	632	20241210	18.20	786	-4.96	20250218	700	6.71	20250121	1290	-42.09	20240617	632	18.20	20241210	1.15	N	353190	100	39 억	184926	N	N	N	N
22	20250226	121248	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	745	2	2	0.27	31008097	41974	75.87	740	747	736	965	521	743	738.75	0.47	8223	753	747	743	737	733	751	741	39	222	100	530	1	1	39378420	293	8.98	0.76	12	0.11	83.00	978.00	1290	20240617	-42.25	632	20241210	17.88	786	-5.22	20250218	700	6.43	20250121	1290	-42.25	20240617	632	17.88	20241210	1.15	N	353190	100	39 억	184926	N	N	N	N
23	20250226	111246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	745	2	2	0.27	30770474	41655	75.29	740	747	736	965	521	743	738.70	0.47	8275	753	747	743	737	733	751	741	39	222	100	530	1	1	39378420	293	8.98	0.76	12	0.11	83.00	978.00	1290	20240617	-42.25	632	20241210	17.88	786	-5.22	20250218	700	6.43	20250121	1290	-42.25	20240617	632	17.88	20241210	1.15	N	353190	100	39 억	184926	N	N	N	N
24	20250226	101243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	740	-3	5	-0.40	28980246	39247	70.94	740	747	736	965	521	743	738.41	0.47	10109	753	747	743	737	733	751	741	39	222	100	530	1	1	39378420	291	8.92	0.76	12	0.10	83.00	978.00	1290	20240617	-42.64	632	20241210	17.09	786	-5.85	20250218	700	5.71	20250121	1290	-42.64	20240617	632	17.09	20241210	1.15	N	353190	100	39 억	184926	N	N	N	N
25	20250226	091255	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	746	3	2	0.40	2463125	3313	5.99	740	747	740	965	521	743	743.47	0.47	2628	753	747	743	737	733	751	741	39	222	100	530	1	1	39378420	294	8.99	0.76	12	0.01	83.00	978.00	1290	20240617	-42.17	632	20241210	18.04	786	-5.09	20250218	700	6.57	20250121	1290	-42.17	20240617	632	18.04	20241210	1.15	N	353190	100	39 억	184926	N	N	N	N
26	20250225	161238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	743	2	2	0.27	40943909	55223	38.89	740	749	739	963	519	741	741.43	0.46	5020	765	752	746	733	727	750	731	39	222	100	530	1	1	39378420	293	8.95	0.76	12	0.14	83.00	978.00	1290	20240617	-42.40	632	20241210	17.56	786	-5.47	20250218	700	6.14	20250121	1290	-42.40	20240617	632	17.56	20241210	1.11	N	353190	100	39 억	179919	N	N	N	N
27	20250225	151237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	743	2	2	0.27	40005500	53960	38.01	740	749	739	963	519	741	741.39	0.46	5509	765	752	746	733	727	750	731	39	222	100	530	1	1	39378420	293	8.95	0.76	12	0.14	83.00	978.00	1290	20240617	-42.40	632	20241210	17.56	786	-5.47	20250218	700	6.14	20250121	1290	-42.40	20240617	632	17.56	20241210	1.11	N	353190	100	39 억	179919	N	N	N	N
28	20250225	141235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	743	2	2	0.27	34976933	47156	33.21	740	749	740	963	519	741	741.73	0.46	5429	765	752	746	733	727	750	731	39	222	100	530	1	1	39378420	293	8.95	0.76	12	0.12	83.00	978.00	1290	20240617	-42.40	632	20241210	17.56	786	-5.47	20250218	700	6.14	20250121	1290	-42.40	20240617	632	17.56	20241210	1.11	N	353190	100	39 억	179919	N	N	N	N
29	20250225	131242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	744	3	2	0.40	30956078	41725	29.39	740	749	740	963	519	741	741.91	0.46	4485	765	752	746	733	727	750	731	39	222	100	530	1	1	39378420	293	8.96	0.76	12	0.11	83.00	978.00	1290	20240617	-42.33	632	20241210	17.72	786	-5.34	20250218	700	6.29	20250121	1290	-42.33	20240617	632	17.72	20241210	1.11	N	353190	100	39 억	179919	N	N	N	N
30	20250225	121239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	744	3	2	0.40	30046662	40501	28.53	740	749	740	963	519	741	741.87	0.46	4240	765	752	746	733	727	750	731	39	222	100	530	1	1	39378420	293	8.96	0.76	12	0.10	83.00	978.00	1290	20240617	-42.33	632	20241210	17.72	786	-5.34	20250218	700	6.29	20250121	1290	-42.33	20240617	632	17.72	20241210	1.11	N	353190	100	39 억	179919	N	N	N	N
31	20250225	111236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	745	4	2	0.54	19064601	25690	18.09	740	749	740	963	519	741	742.10	0.46	4236	765	752	746	733	727	750	731	39	222	100	530	1	1	39378420	293	8.98	0.76	12	0.07	83.00	978.00	1290	20240617	-42.25	632	20241210	17.88	786	-5.22	20250218	700	6.43	20250121	1290	-42.25	20240617	632	17.88	20241210	1.11	N	353190	100	39 억	179919	N	N	N	N
32	20250225	101234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	743	2	2	0.27	15894162	21419	15.09	740	749	740	963	519	741	742.06	0.46	3419	765	752	746	733	727	750	731	39	222	100	530	1	1	39378420	293	8.95	0.76	12	0.05	83.00	978.00	1290	20240617	-42.40	632	20241210	17.56	786	-5.47	20250218	700	6.14	20250121	1290	-42.40	20240617	632	17.56	20241210	1.11	N	353190	100	39 억	179919	N	N	N	N
33	20250225	091242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	748	7	2	0.94	11757994	15876	11.18	740	749	740	963	519	741	740.61	0.46	2897	765	752	746	733	727	750	731	39	222	100	530	1	1	39378420	295	9.01	0.76	12	0.04	83.00	978.00	1290	20240617	-42.02	632	20241210	18.35	786	-4.83	20250218	700	6.86	20250121	1290	-42.02	20240617	632	18.35	20241210	1.11	N	353190	100	39 억	179919	N	N	N	N
34	20250224	161226	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	741	-18	5	-2.37	105756113	141980	328.63	759	759	740	986	532	759	744.87	0.45	1453	767	763	757	753	747	765	755	39	227	100	540	1	1	39378420	292	8.93	0.76	12	0.36	83.00	978.00	1290	20240617	-42.56	632	20241210	17.25	786	-5.73	20250218	700	5.86	20250121	1290	-42.56	20240617	632	17.25	20241210	1.11	N	353190	100	39 억	178479	N	N	N	N
35	20250224	151227	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	752	-7	5	-0.92	95571763	128273	296.90	759	759	741	986	532	759	745.07	0.45	1514	767	763	757	753	747	765	755	39	227	100	540	1	1	39378420	296	9.06	0.77	12	0.33	83.00	978.00	1290	20240617	-41.71	632	20241210	18.99	786	-4.33	20250218	700	7.43	20250121	1290	-41.71	20240617	632	18.99	20241210	1.11	N	353190	100	39 억	178479	N	N	N	N
36	20250224	141225	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	752	-7	5	-0.92	95203454	127783	295.77	759	759	741	986	532	759	745.04	0.45	1574	767	763	757	753	747	765	755	39	227	100	540	1	1	39378420	296	9.06	0.77	12	0.32	83.00	978.00	1290	20240617	-41.71	632	20241210	18.99	786	-4.33	20250218	700	7.43	20250121	1290	-41.71	20240617	632	18.99	20241210	1.11	N	353190	100	39 억	178479	N	N	N	N
37	20250224	131226	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	741	-18	5	-2.37	94729567	127151	294.30	759	759	741	986	532	759	745.02	0.45	1685	767	763	757	753	747	765	755	39	227	100	540	1	1	39378420	292	8.93	0.76	12	0.32	83.00	978.00	1290	20240617	-42.56	632	20241210	17.25	786	-5.73	20250218	700	5.86	20250121	1290	-42.56	20240617	632	17.25	20241210	1.11	N	353190	100	39 억	178479	N	N	N	N
38	20250224	121223	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	755	-4	5	-0.53	85335306	114548	265.13	759	759	741	986	532	759	744.97	0.45	-796	767	763	757	753	747	765	755	39	227	100	540	1	1	39378420	297	9.10	0.77	12	0.29	83.00	978.00	1290	20240617	-41.47	632	20241210	19.46	786	-3.94	20250218	700	7.86	20250121	1290	-41.47	20240617	632	19.46	20241210	1.11	N	353190	100	39 억	178479	N	N	N	N
39	20250224	111221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	750	-9	5	-1.19	84622045	113599	262.94	759	759	741	986	532	759	744.92	0.45	-957	767	763	757	753	747	765	755	39	227	100	540	1	1	39378420	295	9.04	0.77	12	0.29	83.00	978.00	1290	20240617	-41.86	632	20241210	18.67	786	-4.58	20250218	700	7.14	20250121	1290	-41.86	20240617	632	18.67	20241210	1.11	N	353190	100	39 억	178479	N	N	N	N
40	20250224	101220	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	751	-8	5	-1.05	5266516	7004	16.21	759	759	751	986	532	759	751.93	0.45	-988	767	763	757	753	747	765	755	39	227	100	540	1	1	39378420	296	9.05	0.77	12	0.02	83.00	978.00	1290	20240617	-41.78	632	20241210	18.83	786	-4.45	20250218	700	7.29	20250121	1290	-41.78	20240617	632	18.83	20241210	1.11	N	353190	100	39 억	178479	N	N	N	N
41	20250224	091228	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	757	-2	5	-0.26	377962	498	1.15	759	759	751	986	532	759	758.96	0.45	-6	767	763	757	753	747	765	755	39	227	100	540	1	1	39378420	298	9.12	0.77	12	0.00	83.00	978.00	1290	20240617	-41.32	632	20241210	19.78	786	-3.69	20250218	700	8.14	20250121	1290	-41.32	20240617	632	19.78	20241210	1.11	N	353190	100	39 억	178479	N	N	N	N
42	20250221	161216	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	759	2	2	0.26	28463473	37701	109.10	757	761	751	984	530	757	754.98	0.46	-1072	777	766	758	747	739	763	744	39	227	100	540	1	1	39378420	299	9.14	0.78	12	0.10	83.00	978.00	1290	20240617	-41.16	632	20241210	20.09	786	-3.44	20250218	700	8.43	20250121	1290	-41.16	20240617	632	20.09	20241210	1.08	N	353190	100	39 억	179564	N	N	N	N
43	20250221	151221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	759	2	2	0.26	28119679	37248	107.79	757	761	751	984	530	757	754.93	0.46	-1033	777	766	758	747	739	763	744	39	227	100	540	1	1	39378420	299	9.14	0.78	12	0.09	83.00	978.00	1290	20240617	-41.16	632	20241210	20.09	786	-3.44	20250218	700	8.43	20250121	1290	-41.16	20240617	632	20.09	20241210	1.08	N	353190	100	39 억	179564	N	N	N	N
44	20250221	141222	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	759	2	2	0.26	21776117	28844	83.47	757	761	751	984	530	757	754.96	0.46	49	777	766	758	747	739	763	744	39	227	100	540	1	1	39378420	299	9.14	0.78	12	0.07	83.00	978.00	1290	20240617	-41.16	632	20241210	20.09	786	-3.44	20250218	700	8.43	20250121	1290	-41.16	20240617	632	20.09	20241210	1.08	N	353190	100	39 억	179564	N	N	N	N
45	20250221	131221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	760	3	2	0.40	16947398	22449	64.96	757	761	751	984	530	757	754.93	0.46	61	777	766	758	747	739	763	744	39	227	100	540	1	1	39378420	299	9.16	0.78	12	0.06	83.00	978.00	1290	20240617	-41.09	632	20241210	20.25	786	-3.31	20250218	700	8.57	20250121	1290	-41.09	20240617	632	20.25	20241210	1.08	N	353190	100	39 억	179564	N	N	N	N
46	20250221	121221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	758	1	2	0.13	16491035	21848	63.22	757	761	751	984	530	757	754.81	0.46	150	777	766	758	747	739	763	744	39	227	100	540	1	1	39378420	298	9.13	0.78	12	0.06	83.00	978.00	1290	20240617	-41.24	632	20241210	19.94	786	-3.56	20250218	700	8.29	20250121	1290	-41.24	20240617	632	19.94	20241210	1.08	N	353190	100	39 억	179564	N	N	N	N
47	20250221	111217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	757	0	3	0.00	5775981	7650	22.14	757	757	753	984	530	757	755.03	0.46	134	777	766	758	747	739	763	744	39	227	100	540	1	1	39378420	298	9.12	0.77	12	0.02	83.00	978.00	1290	20240617	-41.32	632	20241210	19.78	786	-3.69	20250218	700	8.14	20250121	1290	-41.32	20240617	632	19.78	20241210	1.08	N	353190	100	39 억	179564	N	N	N	N
48	20250221	101220	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	756	-1	5	-0.13	2454306	3254	9.42	757	757	753	984	530	757	754.24	0.46	-250	777	766	758	747	739	763	744	39	227	100	540	1	1	39378420	298	9.11	0.77	12	0.01	83.00	978.00	1290	20240617	-41.40	632	20241210	19.62	786	-3.82	20250218	700	8.00	20250121	1290	-41.40	20240617	632	19.62	20241210	1.08	N	353190	100	39 억	179564	N	N	N	N
49	20250221	091222	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	756	-1	5	-0.13	109004	144	0.42	757	757	756	984	530	757	756.97	0.46	-4	777	766	758	747	739	763	744	39	227	100	540	1	1	39378420	298	9.11	0.77	12	0.00	83.00	978.00	1290	20240617	-41.40	632	20241210	19.62	786	-3.82	20250218	700	8.00	20250121	1290	-41.40	20240617	632	19.62	20241210	1.08	N	353190	100	39 억	179564	N	N	N	N
50	20250220	161210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	757	-8	5	-1.05	26139727	34551	70.52	766	769	750	994	536	765	756.55	0.45	1353	785	774	768	757	751	772	755	39	229	100	550	1	1	39378420	298	9.12	0.77	12	0.09	83.00	978.00	1290	20240617	-41.32	632	20241210	19.78	786	-3.69	20250218	700	8.14	20250121	1290	-41.32	20240617	632	19.78	20241210	1.05	N	353190	100	39 억	178224	N	N	N	N
51	20250220	151217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	757	-8	5	-1.05	25842983	34159	69.72	766	769	750	994	536	765	756.55	0.45	1347	785	774	768	757	751	772	755	39	229	100	550	1	1	39378420	298	9.12	0.77	12	0.09	83.00	978.00	1290	20240617	-41.32	632	20241210	19.78	786	-3.69	20250218	700	8.14	20250121	1290	-41.32	20240617	632	19.78	20241210	1.05	N	353190	100	39 억	178224	N	N	N	N
52	20250220	141216	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	758	-7	5	-0.92	16593988	21867	44.63	766	769	752	994	536	765	758.86	0.45	-352	785	774	768	757	751	772	755	39	229	100	550	1	1	39378420	298	9.13	0.78	12	0.06	83.00	978.00	1290	20240617	-41.24	632	20241210	19.94	786	-3.56	20250218	700	8.29	20250121	1290	-41.24	20240617	632	19.94	20241210	1.05	N	353190	100	39 억	178224	N	N	N	N
53	20250220	131213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	763	-2	5	-0.26	6722180	8809	17.98	766	769	759	994	536	765	763.10	0.45	-552	785	774	768	757	751	772	755	39	229	100	550	1	1	39378420	300	9.19	0.78	12	0.02	83.00	978.00	1290	20240617	-40.85	632	20241210	20.73	786	-2.93	20250218	700	9.00	20250121	1290	-40.85	20240617	632	20.73	20241210	1.05	N	353190	100	39 억	178224	N	N	N	N
54	20250220	121214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	764	-1	5	-0.13	3951443	5162	10.54	766	769	763	994	536	765	765.49	0.45	-552	785	774	768	757	751	772	755	39	229	100	550	1	1	39378420	301	9.20	0.78	12	0.01	83.00	978.00	1290	20240617	-40.78	632	20241210	20.89	786	-2.80	20250218	700	9.14	20250121	1290	-40.78	20240617	632	20.89	20241210	1.05	N	353190	100	39 억	178224	N	N	N	N
55	20250220	111214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	765	0	3	0.00	3643591	4759	9.71	766	769	763	994	536	765	765.62	0.45	-543	785	774	768	757	751	772	755	39	229	100	550	1	1	39378420	301	9.22	0.78	12	0.01	83.00	978.00	1290	20240617	-40.70	632	20241210	21.04	786	-2.67	20250218	700	9.29	20250121	1290	-40.70	20240617	632	21.04	20241210	1.05	N	353190	100	39 억	178224	N	N	N	N
56	20250220	101215	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	764	-1	5	-0.13	3393753	4432	9.05	766	769	763	994	536	765	765.74	0.45	-543	785	774	768	757	751	772	755	39	229	100	550	1	1	39378420	301	9.20	0.78	12	0.01	83.00	978.00	1290	20240617	-40.78	632	20241210	20.89	786	-2.80	20250218	700	9.14	20250121	1290	-40.78	20240617	632	20.89	20241210	1.05	N	353190	100	39 억	178224	N	N	N	N
57	20250220	091217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	768	3	2	0.39	2480286	3238	6.61	766	769	765	994	536	765	765.99	0.45	-111	785	774	768	757	751	772	755	39	229	100	550	1	1	39378420	302	9.25	0.79	12	0.01	83.00	978.00	1290	20240617	-40.47	632	20241210	21.52	786	-2.29	20250218	700	9.71	20250121	1290	-40.47	20240617	632	21.52	20241210	1.05	N	353190	100	39 억	178224	N	N	N	N
58	20250219	161209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	765	-7	5	-0.91	37173619	48432	92.56	772	779	762	1003	541	772	767.54	0.46	-1030	795	783	774	762	753	789	768	39	231	100	550	1	1	39378420	301	9.22	0.78	12	0.12	83.00	978.00	1290	20240617	-40.70	632	20241210	21.04	786	-2.67	20250218	700	9.29	20250121	1290	-40.70	20240617	632	21.04	20241210	1.00	N	353190	100	39 억	179212	N	N	N	N
59	20250219	151213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	765	-7	5	-0.91	33992183	44267	84.60	772	779	762	1003	541	772	767.89	0.46	-728	795	783	774	762	753	789	768	39	231	100	550	1	1	39378420	301	9.22	0.78	12	0.11	83.00	978.00	1290	20240617	-40.70	632	20241210	21.04	786	-2.67	20250218	700	9.29	20250121	1290	-40.70	20240617	632	21.04	20241210	1.00	N	353190	100	39 억	179212	N	N	N	N
60	20250219	141208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	765	-7	5	-0.91	23309061	30302	57.91	772	779	762	1003	541	772	769.23	0.46	-1484	795	783	774	762	753	789	768	39	231	100	550	1	1	39378420	301	9.22	0.78	12	0.08	83.00	978.00	1290	20240617	-40.70	632	20241210	21.04	786	-2.67	20250218	700	9.29	20250121	1290	-40.70	20240617	632	21.04	20241210	1.00	N	353190	100	39 억	179212	N	N	N	N
61	20250219	131209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	766	-6	5	-0.78	23013710	29916	57.17	772	779	762	1003	541	772	769.28	0.46	-1484	795	783	774	762	753	789	768	39	231	100	550	1	1	39378420	302	9.23	0.78	12	0.08	83.00	978.00	1290	20240617	-40.62	632	20241210	21.20	786	-2.54	20250218	700	9.43	20250121	1290	-40.62	20240617	632	21.20	20241210	1.00	N	353190	100	39 억	179212	N	N	N	N
62	20250219	121209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	762	-10	5	-1.30	17929244	23255	44.44	772	779	762	1003	541	772	770.98	0.46	-2004	795	783	774	762	753	789	768	39	231	100	550	1	1	39378420	300	9.18	0.78	12	0.06	83.00	978.00	1290	20240617	-40.93	632	20241210	20.57	786	-3.05	20250218	700	8.86	20250121	1290	-40.93	20240617	632	20.57	20241210	1.00	N	353190	100	39 억	179212	N	N	N	N
63	20250219	111210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	771	-1	5	-0.13	15392632	19945	38.12	772	779	764	1003	541	772	771.75	0.46	-1843	795	783	774	762	753	789	768	39	231	100	550	1	1	39378420	304	9.29	0.79	12	0.05	83.00	978.00	1290	20240617	-40.23	632	20241210	21.99	786	-1.91	20250218	700	10.14	20250121	1290	-40.23	20240617	632	21.99	20241210	1.00	N	353190	100	39 억	179212	N	N	N	N
64	20250219	101210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	771	-1	5	-0.13	11854798	15357	29.35	772	779	764	1003	541	772	771.95	0.46	-1748	795	783	774	762	753	789	768	39	231	100	550	1	1	39378420	304	9.29	0.79	12	0.04	83.00	978.00	1290	20240617	-40.23	632	20241210	21.99	786	-1.91	20250218	700	10.14	20250121	1290	-40.23	20240617	632	21.99	20241210	1.00	N	353190	100	39 억	179212	N	N	N	N
65	20250219	091212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	776	4	2	0.52	3111546	4030	7.70	772	776	772	1003	541	772	772.10	0.46	-305	795	783	774	762	753	789	768	39	231	100	550	1	1	39378420	306	9.35	0.79	12	0.01	83.00	978.00	1290	20240617	-39.84	632	20241210	22.78	786	-1.27	20250218	700	10.86	20250121	1290	-39.84	20240617	632	22.78	20241210	1.00	N	353190	100	39 억	179212	N	N	N	N
66	20250218	161204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	772	-4	5	-0.52	40551187	52307	139.73	771	786	765	1008	544	776	775.31	0.46	-283	786	780	770	764	754	784	768	39	232	100	550	1	1	39378420	304	9.30	0.79	12	0.13	83.00	978.00	1290	20240617	-40.16	632	20241210	22.15	786	-1.78	20250218	700	10.29	20250121	1290	-40.16	20240617	632	22.15	20241210	0.99	N	353190	100	39 억	179508	N	N	N	N
67	20250218	151206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	772	-4	5	-0.52	39536007	50992	136.21	771	786	765	1008	544	776	775.34	0.46	-256	786	780	770	764	754	784	768	39	232	100	550	1	1	39378420	304	9.30	0.79	12	0.13	83.00	978.00	1290	20240617	-40.16	632	20241210	22.15	786	-1.78	20250218	700	10.29	20250121	1290	-40.16	20240617	632	22.15	20241210	0.99	N	353190	100	39 억	179508	N	N	N	N
68	20250218	141208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	771	-5	5	-0.64	36811288	47444	126.74	771	786	765	1008	544	776	775.89	0.46	-1052	786	780	770	764	754	784	768	39	232	100	550	1	1	39378420	304	9.29	0.79	12	0.12	83.00	978.00	1290	20240617	-40.23	632	20241210	21.99	786	-1.91	20250218	700	10.14	20250121	1290	-40.23	20240617	632	21.99	20241210	0.99	N	353190	100	39 억	179508	N	N	N	N
69	20250218	131205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	774	-2	5	-0.26	35298976	45478	121.49	771	786	765	1008	544	776	776.18	0.46	-1089	786	780	770	764	754	784	768	39	232	100	550	1	1	39378420	305	9.33	0.79	12	0.12	83.00	978.00	1290	20240617	-40.00	632	20241210	22.47	786	-1.53	20250218	700	10.57	20250121	1290	-40.00	20240617	632	22.47	20241210	0.99	N	353190	100	39 억	179508	N	N	N	N
70	20250218	121207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	774	-2	5	-0.26	33256774	42817	114.38	771	786	765	1008	544	776	776.72	0.46	-1048	786	780	770	764	754	784	768	39	232	100	550	1	1	39378420	305	9.33	0.79	12	0.11	83.00	978.00	1290	20240617	-40.00	632	20241210	22.47	786	-1.53	20250218	700	10.57	20250121	1290	-40.00	20240617	632	22.47	20241210	0.99	N	353190	100	39 억	179508	N	N	N	N
71	20250218	111204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	778	2	2	0.26	25922131	33328	89.03	771	786	770	1008	544	776	777.79	0.46	-1188	786	780	770	764	754	784	768	39	232	100	550	1	1	39378420	306	9.37	0.80	12	0.08	83.00	978.00	1290	20240617	-39.69	632	20241210	23.10	786	-1.02	20250218	700	11.14	20250121	1290	-39.69	20240617	632	23.10	20241210	0.99	N	353190	100	39 억	179508	N	N	N	N
72	20250218	101204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	775	-1	5	-0.13	20112711	25831	69.00	771	786	771	1008	544	776	778.63	0.46	-1676	786	780	770	764	754	784	768	39	232	100	550	1	1	39378420	305	9.34	0.79	12	0.07	83.00	978.00	1290	20240617	-39.92	632	20241210	22.63	786	-1.40	20250218	700	10.71	20250121	1290	-39.92	20240617	632	22.63	20241210	0.99	N	353190	100	39 억	179508	N	N	N	N
73	20250218	091208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	780	4	2	0.52	10446928	13466	35.97	771	780	771	1008	544	776	775.80	0.46	-1343	786	780	770	764	754	784	768	39	232	100	550	1	1	39378420	307	9.40	0.80	12	0.03	83.00	978.00	1290	20240617	-39.53	632	20241210	23.42	780	0.00	20250131	700	11.43	20250121	1290	-39.53	20240617	632	23.42	20241210	0.99	N	353190	100	39 억	179508	N	N	N	N
74	20250217	161204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	776	8	2	1.04	28797519	37435	211.58	768	776	760	998	538	768	769.07	0.46	-1196	776	771	765	760	754	774	763	39	230	100	550	1	1	39378420	306	9.35	0.79	12	0.10	83.00	978.00	1290	20240617	-39.84	632	20241210	22.78	780	-0.51	20250131	700	10.86	20250121	1290	-39.84	20240617	632	22.78	20241210	0.99	N	353190	100	39 억	180717	N	N	N	N
75	20250217	151203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	773	5	2	0.65	24316067	31645	178.86	768	773	760	998	538	768	768.40	0.46	-972	776	771	765	760	754	774	763	39	230	100	550	1	1	39378420	304	9.31	0.79	12	0.08	83.00	978.00	1290	20240617	-40.08	632	20241210	22.31	780	-0.90	20250131	700	10.43	20250121	1290	-40.08	20240617	632	22.31	20241210	0.99	N	353190	100	39 억	180717	N	N	N	N
76	20250217	141201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	772	4	2	0.52	18404885	23968	135.47	768	772	760	998	538	768	767.89	0.46	-390	776	771	765	760	754	774	763	39	230	100	550	1	1	39378420	304	9.30	0.79	12	0.06	83.00	978.00	1290	20240617	-40.16	632	20241210	22.15	780	-1.03	20250131	700	10.29	20250121	1290	-40.16	20240617	632	22.15	20241210	0.99	N	353190	100	39 억	180717	N	N	N	N
77	20250217	131206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	772	4	2	0.52	17622987	22954	129.73	768	772	760	998	538	768	767.75	0.46	-461	776	771	765	760	754	774	763	39	230	100	550	1	1	39378420	304	9.30	0.79	12	0.06	83.00	978.00	1290	20240617	-40.16	632	20241210	22.15	780	-1.03	20250131	700	10.29	20250121	1290	-40.16	20240617	632	22.15	20241210	0.99	N	353190	100	39 억	180717	N	N	N	N
78	20250217	121206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	770	2	2	0.26	16934557	22061	124.69	768	772	760	998	538	768	767.62	0.46	-461	776	771	765	760	754	774	763	39	230	100	550	1	1	39378420	303	9.28	0.79	12	0.06	83.00	978.00	1290	20240617	-40.31	632	20241210	21.84	780	-1.28	20250131	700	10.00	20250121	1290	-40.31	20240617	632	21.84	20241210	0.99	N	353190	100	39 억	180717	N	N	N	N
79	20250217	111204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	768	0	3	0.00	11215367	14622	82.64	768	770	760	998	538	768	767.02	0.46	-371	776	771	765	760	754	774	763	39	230	100	550	1	1	39378420	302	9.25	0.79	12	0.04	83.00	978.00	1290	20240617	-40.47	632	20241210	21.52	780	-1.54	20250131	700	9.71	20250121	1290	-40.47	20240617	632	21.52	20241210	0.99	N	353190	100	39 억	180717	N	N	N	N
80	20250217	101201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	769	1	2	0.13	9173165	11957	67.58	768	770	760	998	538	768	767.18	0.46	-282	776	771	765	760	754	774	763	39	230	100	550	1	1	39378420	303	9.27	0.79	12	0.03	83.00	978.00	1290	20240617	-40.39	632	20241210	21.68	780	-1.41	20250131	700	9.86	20250121	1290	-40.39	20240617	632	21.68	20241210	0.99	N	353190	100	39 억	180717	N	N	N	N
81	20250217	091203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	770	2	2	0.26	3188575	4156	23.49	768	770	761	998	538	768	767.22	0.46	398	776	771	765	760	754	774	763	39	230	100	550	1	1	39378420	303	9.28	0.79	12	0.01	83.00	978.00	1290	20240617	-40.31	632	20241210	21.84	780	-1.28	20250131	700	10.00	20250121	1290	-40.31	20240617	632	21.84	20241210	0.99	N	353190	100	39 억	180717	N	N	N	N
82	20250214	161155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	768	2	2	0.26	13214157	17291	81.54	766	770	759	995	537	766	762.98	0.46	-1454	781	773	760	752	739	777	756	39	229	100	550	1	1	39378420	302	9.25	0.79	12	0.04	83.00	978.00	1290	20240617	-40.47	632	20241210	21.52	780	-1.54	20250131	700	9.71	20250121	1290	-40.47	20240617	632	21.52	20241210	0.99	N	353190	100	39 억	182184	N	N	N	N
83	20250214	151155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	761	-5	5	-0.65	7830418	10267	48.42	766	770	759	995	537	766	762.68	0.46	-822	781	773	760	752	739	777	756	39	229	100	550	1	1	39378420	300	9.17	0.78	12	0.03	83.00	978.00	1290	20240617	-41.01	632	20241210	20.41	780	-2.44	20250131	700	8.71	20250121	1290	-41.01	20240617	632	20.41	20241210	0.99	N	353190	100	39 억	182184	N	N	N	N
84	20250214	141155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	763	-3	5	-0.39	7453823	9771	46.08	766	770	759	995	537	766	762.85	0.46	-838	781	773	760	752	739	777	756	39	229	100	550	1	1	39378420	300	9.19	0.78	12	0.02	83.00	978.00	1290	20240617	-40.85	632	20241210	20.73	780	-2.18	20250131	700	9.00	20250121	1290	-40.85	20240617	632	20.73	20241210	0.99	N	353190	100	39 억	182184	N	N	N	N
85	20250214	131158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	765	-1	5	-0.13	5889329	7720	36.41	766	770	759	995	537	766	762.87	0.46	-850	781	773	760	752	739	777	756	39	229	100	550	1	1	39378420	301	9.22	0.78	12	0.02	83.00	978.00	1290	20240617	-40.70	632	20241210	21.04	780	-1.92	20250131	700	9.29	20250121	1290	-40.70	20240617	632	21.04	20241210	0.99	N	353190	100	39 억	182184	N	N	N	N
86	20250214	121155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	764	-2	5	-0.26	4671231	6124	28.88	766	770	759	995	537	766	762.77	0.46	-615	781	773	760	752	739	777	756	39	229	100	550	1	1	39378420	301	9.20	0.78	12	0.02	83.00	978.00	1290	20240617	-40.78	632	20241210	20.89	780	-2.05	20250131	700	9.14	20250121	1290	-40.78	20240617	632	20.89	20241210	0.99	N	353190	100	39 억	182184	N	N	N	N
87	20250214	111151	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	762	-4	5	-0.52	3949929	5177	24.41	766	770	759	995	537	766	762.98	0.46	-248	781	773	760	752	739	777	756	39	229	100	550	1	1	39378420	300	9.18	0.78	12	0.01	83.00	978.00	1290	20240617	-40.93	632	20241210	20.57	780	-2.31	20250131	700	8.86	20250121	1290	-40.93	20240617	632	20.57	20241210	0.99	N	353190	100	39 억	182184	N	N	N	N
88	20250214	101152	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	763	-3	5	-0.39	2324524	3043	14.35	766	770	760	995	537	766	763.89	0.46	-107	781	773	760	752	739	777	756	39	229	100	550	1	1	39378420	300	9.19	0.78	12	0.01	83.00	978.00	1290	20240617	-40.85	632	20241210	20.73	780	-2.18	20250131	700	9.00	20250121	1290	-40.85	20240617	632	20.73	20241210	0.99	N	353190	100	39 억	182184	N	N	N	N
89	20250214	091156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	766	0	3	0.00	783618	1023	4.82	766	766	766	995	537	766	766.00	0.46	0	781	773	760	752	739	777	756	39	229	100	550	1	1	39378420	302	9.23	0.78	12	0.00	83.00	978.00	1290	20240617	-40.62	632	20241210	21.20	780	-1.79	20250131	700	9.43	20250121	1290	-40.62	20240617	632	21.20	20241210	0.99	N	353190	100	39 억	182184	N	N	N	N
90	20250213	161146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	766	7	2	0.92	16050891	21194	67.78	756	768	747	986	532	759	757.33	0.47	-1167	779	768	758	747	737	774	753	39	227	100	540	1	1	39378420	302	9.23	0.78	12	0.05	83.00	978.00	1290	20240617	-40.62	632	20241210	21.20	780	-1.79	20250131	700	9.43	20250121	1290	-40.62	20240617	632	21.20	20241210	0.99	N	353190	100	39 억	183364	N	N	N	N
91	20250213	151147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	765	6	2	0.79	14993811	19814	63.36	756	768	747	986	532	759	756.73	0.47	-1180	779	768	758	747	737	774	753	39	227	100	540	1	1	39378420	301	9.22	0.78	12	0.05	83.00	978.00	1290	20240617	-40.70	632	20241210	21.04	780	-1.92	20250131	700	9.29	20250121	1290	-40.70	20240617	632	21.04	20241210	0.99	N	353190	100	39 억	183364	N	N	N	N
92	20250213	141143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	762	3	2	0.40	14085201	18613	59.52	756	768	747	986	532	759	756.74	0.47	-1165	779	768	758	747	737	774	753	39	227	100	540	1	1	39378420	300	9.18	0.78	12	0.05	83.00	978.00	1290	20240617	-40.93	632	20241210	20.57	780	-2.31	20250131	700	8.86	20250121	1290	-40.93	20240617	632	20.57	20241210	0.99	N	353190	100	39 억	183364	N	N	N	N
93	20250213	131144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	766	7	2	0.92	6011776	7887	25.22	756	768	756	986	532	759	762.24	0.47	-731	779	768	758	747	737	774	753	39	227	100	540	1	1	39378420	302	9.23	0.78	12	0.02	83.00	978.00	1290	20240617	-40.62	632	20241210	21.20	780	-1.79	20250131	700	9.43	20250121	1290	-40.62	20240617	632	21.20	20241210	0.99	N	353190	100	39 억	183364	N	N	N	N
94	20250213	121143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	767	8	2	1.05	5771659	7573	24.22	756	768	756	986	532	759	762.14	0.47	-608	779	768	758	747	737	774	753	39	227	100	540	1	1	39378420	302	9.24	0.78	12	0.02	83.00	978.00	1290	20240617	-40.54	632	20241210	21.36	780	-1.67	20250131	700	9.57	20250121	1290	-40.54	20240617	632	21.36	20241210	0.99	N	353190	100	39 억	183364	N	N	N	N
95	20250213	111142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	768	9	2	1.19	4625082	6077	19.43	756	768	756	986	532	759	761.08	0.47	-127	779	768	758	747	737	774	753	39	227	100	540	1	1	39378420	302	9.25	0.79	12	0.02	83.00	978.00	1290	20240617	-40.47	632	20241210	21.52	780	-1.54	20250131	700	9.71	20250121	1290	-40.47	20240617	632	21.52	20241210	0.99	N	353190	100	39 억	183364	N	N	N	N
96	20250213	101143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	763	4	2	0.53	1926318	2541	8.13	756	763	756	986	532	759	758.09	0.47	-78	779	768	758	747	737	774	753	39	227	100	540	1	1	39378420	300	9.19	0.78	12	0.01	83.00	978.00	1290	20240617	-40.85	632	20241210	20.73	780	-2.18	20250131	700	9.00	20250121	1290	-40.85	20240617	632	20.73	20241210	0.99	N	353190	100	39 억	183364	N	N	N	N
97	20250213	091137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	763	4	2	0.53	1734877	2290	7.32	756	763	756	986	532	759	757.59	0.47	-56	779	768	758	747	737	774	753	39	227	100	540	1	1	39378420	300	9.19	0.78	12	0.01	83.00	978.00	1290	20240617	-40.85	632	20241210	20.73	780	-2.18	20250131	700	9.00	20250121	1290	-40.85	20240617	632	20.73	20241210	0.99	N	353190	100	39 억	183364	N	N	N	N
98	20250212	161135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	759	3	2	0.40	23379183	30843	40.14	748	769	748	982	530	756	758.01	0.47	220	780	768	759	747	738	763	742	39	226	100	540	1	1	39378420	299	9.14	0.78	12	0.08	83.00	978.00	1290	20240617	-41.16	632	20241210	20.09	780	-2.69	20250131	700	8.43	20250121	1290	-41.16	20240617	632	20.09	20241210	0.98	N	353190	100	39 억	183157	N	N	N	N
99	20250212	151133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	760	4	2	0.53	20495288	27042	35.19	748	769	748	982	530	756	757.93	0.47	423	780	768	759	747	738	763	742	39	226	100	540	1	1	39378420	299	9.16	0.78	12	0.07	83.00	978.00	1290	20240617	-41.09	632	20241210	20.25	780	-2.56	20250131	700	8.57	20250121	1290	-41.09	20240617	632	20.25	20241210	0.98	N	353190	100	39 억	183157	N	N	N	N
100	20250212	141135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	759	3	2	0.40	15370584	20289	26.40	748	769	748	982	530	756	757.61	0.47	414	780	768	759	747	738	763	742	39	226	100	540	1	1	39378420	299	9.14	0.78	12	0.05	83.00	978.00	1290	20240617	-41.16	632	20241210	20.09	780	-2.69	20250131	700	8.43	20250121	1290	-41.16	20240617	632	20.09	20241210	0.98	N	353190	100	39 억	183157	N	N	N	N
101	20250212	131138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	756	0	3	0.00	14437554	19058	24.80	748	769	748	982	530	756	757.59	0.47	414	780	768	759	747	738	763	742	39	226	100	540	1	1	39378420	298	9.11	0.77	12	0.05	83.00	978.00	1290	20240617	-41.40	632	20241210	19.62	780	-3.08	20250131	700	8.00	20250121	1290	-41.40	20240617	632	19.62	20241210	0.98	N	353190	100	39 억	183157	N	N	N	N
102	20250212	121134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	759	3	2	0.40	12195524	16101	20.95	748	769	748	982	530	756	757.48	0.47	8	780	768	759	747	738	763	742	39	226	100	540	1	1	39378420	299	9.14	0.78	12	0.04	83.00	978.00	1290	20240617	-41.16	632	20241210	20.09	780	-2.69	20250131	700	8.43	20250121	1290	-41.16	20240617	632	20.09	20241210	0.98	N	353190	100	39 억	183157	N	N	N	N
103	20250212	111132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	762	6	2	0.79	9575240	12637	16.44	748	769	748	982	530	756	757.77	0.47	-458	780	768	759	747	738	763	742	39	226	100	540	1	1	39378420	300	9.18	0.78	12	0.03	83.00	978.00	1290	20240617	-40.93	632	20241210	20.57	780	-2.31	20250131	700	8.86	20250121	1290	-40.93	20240617	632	20.57	20241210	0.98	N	353190	100	39 억	183157	N	N	N	N
104	20250212	101126	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	760	4	2	0.53	6603539	8704	11.33	748	769	748	982	530	756	758.81	0.47	-467	780	768	759	747	738	763	742	39	226	100	540	1	1	39378420	299	9.16	0.78	12	0.02	83.00	978.00	1290	20240617	-41.09	632	20241210	20.25	780	-2.56	20250131	700	8.57	20250121	1290	-41.09	20240617	632	20.25	20241210	0.98	N	353190	100	39 억	183157	N	N	N	N
105	20250212	091050	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	756	0	3	0.00	3106272	4112	5.35	748	756	748	982	530	756	755.35	0.47	0	780	768	759	747	738	763	742	39	226	100	540	1	1	39378420	298	9.11	0.77	12	0.01	83.00	978.00	1290	20240617	-41.40	632	20241210	19.62	780	-3.08	20250131	700	8.00	20250121	1290	-41.40	20240617	632	19.62	20241210	0.98	N	353190	100	39 억	183157	N	N	N	N
106	20250211	161137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	756	-2	5	-0.26	58500190	76846	376.38	758	771	750	985	531	758	761.27	0.47	-515	769	763	756	750	743	760	747	39	227	100	540	1	1	39378420	298	9.11	0.77	12	0.20	83.00	978.00	1290	20240617	-41.40	632	20241210	19.62	780	-3.08	20250131	700	8.00	20250121	1290	-41.40	20240617	632	19.62	20241210	0.98	N	353190	100	39 억	183685	N	N	N	N
107	20250211	151138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	771	13	2	1.72	55043515	72302	354.13	758	771	750	985	531	758	761.30	0.47	-627	769	763	756	750	743	760	747	39	227	100	540	1	1	39378420	304	9.29	0.79	12	0.18	83.00	978.00	1290	20240617	-40.23	632	20241210	21.99	780	-1.15	20250131	700	10.14	20250121	1290	-40.23	20240617	632	21.99	20241210	0.98	N	353190	100	39 억	183685	N	N	N	N
108	20250211	141136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	757	-1	5	-0.13	30556845	40336	197.56	758	762	750	985	531	758	757.56	0.47	-246	769	763	756	750	743	760	747	39	227	100	540	1	1	39378420	298	9.12	0.77	12	0.10	83.00	978.00	1290	20240617	-41.32	632	20241210	19.78	780	-2.95	20250131	700	8.14	20250121	1290	-41.32	20240617	632	19.78	20241210	0.98	N	353190	100	39 억	183685	N	N	N	N
109	20250211	131137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	758	0	3	0.00	26990273	35619	174.46	758	762	750	985	531	758	757.75	0.47	-690	769	763	756	750	743	760	747	39	227	100	540	1	1	39378420	298	9.13	0.78	12	0.09	83.00	978.00	1290	20240617	-41.24	632	20241210	19.94	780	-2.82	20250131	700	8.29	20250121	1290	-41.24	20240617	632	19.94	20241210	0.98	N	353190	100	39 억	183685	N	N	N	N
110	20250211	121136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	760	2	2	0.26	16193524	21390	104.77	758	762	750	985	531	758	757.06	0.47	-516	769	763	756	750	743	760	747	39	227	100	540	1	1	39378420	299	9.16	0.78	12	0.05	83.00	978.00	1290	20240617	-41.09	632	20241210	20.25	780	-2.56	20250131	700	8.57	20250121	1290	-41.09	20240617	632	20.25	20241210	0.98	N	353190	100	39 억	183685	N	N	N	N
111	20250211	111137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	759	1	2	0.13	13500902	17841	87.38	758	762	750	985	531	758	756.73	0.47	-81	769	763	756	750	743	760	747	39	227	100	540	1	1	39378420	299	9.14	0.78	12	0.05	83.00	978.00	1290	20240617	-41.16	632	20241210	20.09	780	-2.69	20250131	700	8.43	20250121	1290	-41.16	20240617	632	20.09	20241210	0.98	N	353190	100	39 억	183685	N	N	N	N
112	20250211	101135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	760	2	2	0.26	12670739	16746	82.02	758	762	750	985	531	758	756.64	0.47	123	769	763	756	750	743	760	747	39	227	100	540	1	1	39378420	299	9.16	0.78	12	0.04	83.00	978.00	1290	20240617	-41.09	632	20241210	20.25	780	-2.56	20250131	700	8.57	20250121	1290	-41.09	20240617	632	20.25	20241210	0.98	N	353190	100	39 억	183685	N	N	N	N
113	20250211	091142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	757	-1	5	-0.13	1170590	1557	7.63	758	758	750	985	531	758	751.82	0.47	459	769	763	756	750	743	760	747	39	227	100	540	1	1	39378420	298	9.12	0.77	12	0.00	83.00	978.00	1290	20240617	-41.32	632	20241210	19.78	780	-2.95	20250131	700	8.14	20250121	1290	-41.32	20240617	632	19.78	20241210	0.98	N	353190	100	39 억	183685	N	N	N	N
114	20250210	161129	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	758	-4	5	-0.52	15406712	20417	84.50	762	762	749	990	534	762	754.60	0.47	-3261	777	769	760	752	743	773	756	39	228	100	540	1	1	39378420	298	9.13	0.78	12	0.05	83.00	978.00	1290	20240617	-41.24	632	20241210	19.94	780	-2.82	20250131	700	8.29	20250121	1290	-41.24	20240617	632	19.94	20241210	0.99	N	353190	100	39 억	186959	N	N	N	N
115	20250210	151129	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	755	-7	5	-0.92	13910004	18442	76.33	762	762	749	990	534	762	754.26	0.47	-2376	777	769	760	752	743	773	756	39	228	100	540	1	1	39378420	297	9.10	0.77	12	0.05	83.00	978.00	1290	20240617	-41.47	632	20241210	19.46	780	-3.21	20250131	700	7.86	20250121	1290	-41.47	20240617	632	19.46	20241210	0.99	N	353190	100	39 억	186959	N	N	N	N
116	20250210	141128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	756	-6	5	-0.79	12193423	16161	66.89	762	762	749	990	534	762	754.50	0.47	-2082	777	769	760	752	743	773	756	39	228	100	540	1	1	39378420	298	9.11	0.77	12	0.04	83.00	978.00	1290	20240617	-41.40	632	20241210	19.62	780	-3.08	20250131	700	8.00	20250121	1290	-41.40	20240617	632	19.62	20241210	0.99	N	353190	100	39 억	186959	N	N	N	N
117	20250210	131131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	754	-8	5	-1.05	5638197	7481	30.96	762	762	749	990	534	762	753.67	0.47	-1333	777	769	760	752	743	773	756	39	228	100	540	1	1	39378420	297	9.08	0.77	12	0.02	83.00	978.00	1290	20240617	-41.55	632	20241210	19.30	780	-3.33	20250131	700	7.71	20250121	1290	-41.55	20240617	632	19.30	20241210	0.99	N	353190	100	39 억	186959	N	N	N	N
118	20250210	121126	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	757	-5	5	-0.66	4267182	5667	23.45	762	762	749	990	534	762	752.99	0.47	-1157	777	769	760	752	743	773	756	39	228	100	540	1	1	39378420	298	9.12	0.77	12	0.01	83.00	978.00	1290	20240617	-41.32	632	20241210	19.78	780	-2.95	20250131	700	8.14	20250121	1290	-41.32	20240617	632	19.78	20241210	0.99	N	353190	100	39 억	186959	N	N	N	N
119	20250210	111122	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	755	-7	5	-0.92	4043651	5371	22.23	762	762	749	990	534	762	752.87	0.47	-1072	777	769	760	752	743	773	756	39	228	100	540	1	1	39378420	297	9.10	0.77	12	0.01	83.00	978.00	1290	20240617	-41.47	632	20241210	19.46	780	-3.21	20250131	700	7.86	20250121	1290	-41.47	20240617	632	19.46	20241210	0.99	N	353190	100	39 억	186959	N	N	N	N
120	20250210	101120	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	757	-5	5	-0.66	3101581	4120	17.05	762	762	749	990	534	762	752.81	0.47	-755	777	769	760	752	743	773	756	39	228	100	540	1	1	39378420	298	9.12	0.77	12	0.01	83.00	978.00	1290	20240617	-41.32	632	20241210	19.78	780	-2.95	20250131	700	8.14	20250121	1290	-41.32	20240617	632	19.78	20241210	0.99	N	353190	100	39 억	186959	N	N	N	N
121	20250210	091119	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	754	-8	5	-1.05	617726	821	3.40	762	762	750	990	534	762	752.41	0.47	-693	777	769	760	752	743	773	756	39	228	100	540	1	1	39378420	297	9.08	0.77	12	0.00	83.00	978.00	1290	20240617	-41.55	632	20241210	19.30	780	-3.33	20250131	700	7.71	20250121	1290	-41.55	20240617	632	19.30	20241210	0.99	N	353190	100	39 억	186959	N	N	N	N
122	20250207	161108	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	762	6	2	0.79	18345828	24160	34.38	756	768	751	982	530	756	759.23	0.49	-4220	792	774	762	744	732	783	753	39	226	100	540	1	1	39378420	300	9.18	0.78	12	0.06	83.00	978.00	1290	20240617	-40.93	632	20241210	20.57	780	-2.31	20250131	700	8.86	20250121	1290	-40.93	20240617	632	20.57	20241210	0.99	N	353190	100	39 억	191192	N	N	N	N
123	20250207	151110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	761	5	2	0.66	17058048	22470	31.98	756	768	751	982	530	756	759.15	0.49	-4053	792	774	762	744	732	783	753	39	226	100	540	1	1	39378420	300	9.17	0.78	12	0.06	83.00	978.00	1290	20240617	-41.01	632	20241210	20.41	780	-2.44	20250131	700	8.71	20250121	1290	-41.01	20240617	632	20.41	20241210	0.99	N	353190	100	39 억	191192	N	N	N	N
124	20250207	141110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	756	0	3	0.00	15785572	20793	29.59	756	768	754	982	530	756	759.18	0.49	-3944	792	774	762	744	732	783	753	39	226	100	540	1	1	39378420	298	9.11	0.77	12	0.05	83.00	978.00	1290	20240617	-41.40	632	20241210	19.62	780	-3.08	20250131	700	8.00	20250121	1290	-41.40	20240617	632	19.62	20241210	0.99	N	353190	100	39 억	191192	N	N	N	N
125	20250207	131108	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	756	0	3	0.00	15657283	20623	29.35	756	768	754	982	530	756	759.21	0.49	-3944	792	774	762	744	732	783	753	39	226	100	540	1	1	39378420	298	9.11	0.77	12	0.05	83.00	978.00	1290	20240617	-41.40	632	20241210	19.62	780	-3.08	20250131	700	8.00	20250121	1290	-41.40	20240617	632	19.62	20241210	0.99	N	353190	100	39 억	191192	N	N	N	N
126	20250207	121106	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	761	5	2	0.66	14625724	19265	27.42	756	768	754	982	530	756	759.19	0.49	-3502	792	774	762	744	732	783	753	39	226	100	540	1	1	39378420	300	9.17	0.78	12	0.05	83.00	978.00	1290	20240617	-41.01	632	20241210	20.41	780	-2.44	20250131	700	8.71	20250121	1290	-41.01	20240617	632	20.41	20241210	0.99	N	353190	100	39 억	191192	N	N	N	N
127	20250207	111104	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	761	5	2	0.66	14475478	19067	27.13	756	768	754	982	530	756	759.19	0.49	-3499	792	774	762	744	732	783	753	39	226	100	540	1	1	39378420	300	9.17	0.78	12	0.05	83.00	978.00	1290	20240617	-41.01	632	20241210	20.41	780	-2.44	20250131	700	8.71	20250121	1290	-41.01	20240617	632	20.41	20241210	0.99	N	353190	100	39 억	191192	N	N	N	N
128	20250207	101109	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	767	11	2	1.46	14335867	18883	26.87	756	768	754	982	530	756	759.19	0.49	-3563	792	774	762	744	732	783	753	39	226	100	540	1	1	39378420	302	9.24	0.78	12	0.05	83.00	978.00	1290	20240617	-40.54	632	20241210	21.36	780	-1.67	20250131	700	9.57	20250121	1290	-40.54	20240617	632	21.36	20241210	0.99	N	353190	100	39 억	191192	N	N	N	N
129	20250207	091115	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	760	4	2	0.53	8639021	11429	16.26	756	760	755	982	530	756	755.89	0.49	-711	792	774	762	744	732	783	753	39	226	100	540	1	1	39378420	299	9.16	0.78	12	0.03	83.00	978.00	1290	20240617	-41.09	632	20241210	20.25	780	-2.56	20250131	700	8.57	20250121	1290	-41.09	20240617	632	20.25	20241210	0.99	N	353190	100	39 억	191192	N	N	N	N
130	20250206	161041	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	756	8	2	1.07	53492243	69770	55.03	752	780	750	972	524	748	766.78	0.49	-835	758	753	745	740	732	755	742	39	224	100	530	1	1	39378420	298	9.11	0.77	12	0.18	83.00	978.00	1290	20240617	-41.40	632	20241210	19.62	780	0.00	20250131	700	8.00	20250121	1290	-41.40	20240617	632	19.62	20241210	0.98	N	353190	100	39 억	192040	N	N	N	N
131	20250206	151045	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	758	10	2	1.34	50770920	66168	52.19	752	780	750	972	524	748	767.30	0.49	-835	758	753	745	740	732	755	742	39	224	100	530	1	1	39378420	298	9.13	0.78	12	0.17	83.00	978.00	1290	20240617	-41.24	632	20241210	19.94	780	0.00	20250131	700	8.29	20250121	1290	-41.24	20240617	632	19.94	20241210	0.98	N	353190	100	39 억	192040	N	N	N	N
132	20250206	141045	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	755	7	2	0.94	46346859	60302	47.56	752	780	752	972	524	748	768.58	0.49	-608	758	753	745	740	732	755	742	39	224	100	530	1	1	39378420	297	9.10	0.77	12	0.15	83.00	978.00	1290	20240617	-41.47	632	20241210	19.46	780	0.00	20250131	700	7.86	20250121	1290	-41.47	20240617	632	19.46	20241210	0.98	N	353190	100	39 억	192040	N	N	N	N
133	20250206	131042	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	761	13	2	1.74	45190334	58772	46.36	752	780	752	972	524	748	768.91	0.49	-1329	758	753	745	740	732	755	742	39	224	100	530	1	1	39378420	300	9.17	0.78	12	0.15	83.00	978.00	1290	20240617	-41.01	632	20241210	20.41	780	0.00	20250131	700	8.71	20250121	1290	-41.01	20240617	632	20.41	20241210	0.98	N	353190	100	39 억	192040	N	N	N	N
134	20250206	121038	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	761	13	2	1.74	45112023	58669	46.28	752	780	752	972	524	748	768.92	0.49	-1258	758	753	745	740	732	755	742	39	224	100	530	1	1	39378420	300	9.17	0.78	12	0.15	83.00	978.00	1290	20240617	-41.01	632	20241210	20.41	780	0.00	20250131	700	8.71	20250121	1290	-41.01	20240617	632	20.41	20241210	0.98	N	353190	100	39 억	192040	N	N	N	N
135	20250206	111034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	762	14	2	1.87	44971209	58484	46.13	752	780	752	972	524	748	768.95	0.49	-1207	758	753	745	740	732	755	742	39	224	100	530	1	1	39378420	300	9.18	0.78	12	0.15	83.00	978.00	1290	20240617	-40.93	632	20241210	20.57	780	0.00	20250131	700	8.86	20250121	1290	-40.93	20240617	632	20.57	20241210	0.98	N	353190	100	39 억	192040	N	N	N	N
136	20250206	101034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	760	12	2	1.60	42841501	55684	43.92	752	780	752	972	524	748	769.37	0.49	-1339	758	753	745	740	732	755	742	39	224	100	530	1	1	39378420	299	9.16	0.78	12	0.14	83.00	978.00	1290	20240617	-41.09	632	20241210	20.25	780	0.00	20250131	700	8.57	20250121	1290	-41.09	20240617	632	20.25	20241210	0.98	N	353190	100	39 억	192040	N	N	N	N
137	20250206	091047	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	767	19	2	2.54	38799259	50446	39.79	752	780	752	972	524	748	769.12	0.49	-1580	758	753	745	740	732	755	742	39	224	100	530	1	1	39378420	302	9.24	0.78	12	0.13	83.00	978.00	1290	20240617	-40.54	632	20241210	21.36	780	0.00	20250131	700	9.57	20250121	1290	-40.54	20240617	632	21.36	20241210	0.98	N	353190	100	39 억	192040	N	N	N	N
138	20250205	161030	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	748	5	2	0.67	93915787	126664	229.34	743	750	737	965	521	743	741.43	0.48	4277	754	748	743	737	732	751	740	39	222	100	530	1	1	39378420	295	9.01	0.76	12	0.32	83.00	978.00	1290	20240617	-42.02	632	20241210	18.35	780	-4.10	20250131	700	6.86	20250121	1290	-42.02	20240617	632	18.35	20241210	0.96	N	353190	100	39 억	187776	N	N	N	N
139	20250205	151034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	749	6	2	0.81	93078026	125544	227.32	743	750	737	965	521	743	741.40	0.48	4646	754	748	743	737	732	751	740	39	222	100	530	1	1	39378420	295	9.02	0.77	12	0.32	83.00	978.00	1290	20240617	-41.94	632	20241210	18.51	780	-3.97	20250131	700	7.00	20250121	1290	-41.94	20240617	632	18.51	20241210	0.96	N	353190	100	39 억	187776	N	N	N	N
140	20250205	141033	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	744	1	2	0.13	56524683	76185	137.94	743	747	739	965	521	743	741.94	0.48	4458	754	748	743	737	732	751	740	39	222	100	530	1	1	39378420	293	8.96	0.76	12	0.19	83.00	978.00	1290	20240617	-42.33	632	20241210	17.72	780	-4.62	20250131	700	6.29	20250121	1290	-42.33	20240617	632	17.72	20241210	0.96	N	353190	100	39 억	187776	N	N	N	N
141	20250205	131029	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	740	-3	5	-0.40	52291446	70465	127.59	743	747	739	965	521	743	742.09	0.48	4325	754	748	743	737	732	751	740	39	222	100	530	1	1	39378420	291	8.92	0.76	12	0.18	83.00	978.00	1290	20240617	-42.64	632	20241210	17.09	780	-5.13	20250131	700	5.71	20250121	1290	-42.64	20240617	632	17.09	20241210	0.96	N	353190	100	39 억	187776	N	N	N	N
142	20250205	121035	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	740	-3	5	-0.40	51189494	68976	124.89	743	747	740	965	521	743	742.13	0.48	3831	754	748	743	737	732	751	740	39	222	100	530	1	1	39378420	291	8.92	0.76	12	0.18	83.00	978.00	1290	20240617	-42.64	632	20241210	17.09	780	-5.13	20250131	700	5.71	20250121	1290	-42.64	20240617	632	17.09	20241210	0.96	N	353190	100	39 억	187776	N	N	N	N
143	20250205	111029	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	743	0	3	0.00	22822763	30690	55.57	743	747	742	965	521	743	743.65	0.48	1301	754	748	743	737	732	751	740	39	222	100	530	1	1	39378420	293	8.95	0.76	12	0.08	83.00	978.00	1290	20240617	-42.40	632	20241210	17.56	780	-4.74	20250131	700	6.14	20250121	1290	-42.40	20240617	632	17.56	20241210	0.96	N	353190	100	39 억	187776	N	N	N	N
144	20250205	101040	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	747	4	2	0.54	11671126	15680	28.39	743	747	742	965	521	743	744.33	0.48	-398	754	748	743	737	732	751	740	39	222	100	530	1	1	39378420	294	9.00	0.76	12	0.04	83.00	978.00	1290	20240617	-42.09	632	20241210	18.20	780	-4.23	20250131	700	6.71	20250121	1290	-42.09	20240617	632	18.20	20241210	0.96	N	353190	100	39 억	187776	N	N	N	N
145	20250205	091048	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	747	4	2	0.54	6344336	8539	15.46	743	747	742	965	521	743	742.98	0.48	-259	754	748	743	737	732	751	740	39	222	100	530	1	1	39378420	294	9.00	0.76	12	0.02	83.00	978.00	1290	20240617	-42.09	632	20241210	18.20	780	-4.23	20250131	700	6.71	20250121	1290	-42.09	20240617	632	18.20	20241210	0.96	N	353190	100	39 억	187776	N	N	N	N
146	20250204	161008	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	743	2	2	0.27	40983856	55227	75.44	740	749	738	963	519	741	742.10	0.45	12206	763	752	744	733	725	748	729	39	222	100	530	1	1	39378420	293	8.95	0.76	12	0.14	83.00	978.00	1290	20240617	-42.40	632	20241210	17.56	780	-4.74	20250131	700	6.14	20250121	1290	-42.40	20240617	632	17.56	20241210	0.98	N	353190	100	39 억	175583	N	N	N	N
147	20250204	151021	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	740	-1	5	-0.13	39624599	53397	72.94	740	749	738	963	519	741	742.08	0.45	12027	763	752	744	733	725	748	729	39	222	100	530	1	1	39378420	291	8.92	0.76	12	0.14	83.00	978.00	1290	20240617	-42.64	632	20241210	17.09	780	-5.13	20250131	700	5.71	20250121	1290	-42.64	20240617	632	17.09	20241210	0.98	N	353190	100	39 억	175583	N	N	N	N
148	20250204	141019	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	741	0	3	0.00	36796306	49576	67.72	740	749	738	963	519	741	742.22	0.45	11829	763	752	744	733	725	748	729	39	222	100	530	1	1	39378420	292	8.93	0.76	12	0.13	83.00	978.00	1290	20240617	-42.56	632	20241210	17.25	780	-5.00	20250131	700	5.86	20250121	1290	-42.56	20240617	632	17.25	20241210	0.98	N	353190	100	39 억	175583	N	N	N	N
149	20250204	131023	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	742	1	2	0.13	30619170	41227	56.32	740	749	738	963	519	741	742.70	0.45	11280	763	752	744	733	725	748	729	39	222	100	530	1	1	39378420	292	8.94	0.76	12	0.10	83.00	978.00	1290	20240617	-42.48	632	20241210	17.41	780	-4.87	20250131	700	6.00	20250121	1290	-42.48	20240617	632	17.41	20241210	0.98	N	353190	100	39 억	175583	N	N	N	N
150	20250204	121034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	745	4	2	0.54	18711520	25210	34.44	740	749	738	963	519	741	742.23	0.45	9853	763	752	744	733	725	748	729	39	222	100	530	1	1	39378420	293	8.98	0.76	12	0.06	83.00	978.00	1290	20240617	-42.25	632	20241210	17.88	780	-4.49	20250131	700	6.43	20250121	1290	-42.25	20240617	632	17.88	20241210	0.98	N	353190	100	39 억	175583	N	N	N	N
151	20250204	111014	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	746	5	2	0.67	14035536	18934	25.86	740	749	738	963	519	741	741.29	0.45	9301	763	752	744	733	725	748	729	39	222	100	530	1	1	39378420	294	8.99	0.76	12	0.05	83.00	978.00	1290	20240617	-42.17	632	20241210	18.04	780	-4.36	20250131	700	6.57	20250121	1290	-42.17	20240617	632	18.04	20241210	0.98	N	353190	100	39 억	175583	N	N	N	N
152	20250204	101018	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	746	5	2	0.67	13105417	17687	24.16	740	749	738	963	519	741	740.96	0.45	9363	763	752	744	733	725	748	729	39	222	100	530	1	1	39378420	294	8.99	0.76	12	0.04	83.00	978.00	1290	20240617	-42.17	632	20241210	18.04	780	-4.36	20250131	700	6.57	20250121	1290	-42.17	20240617	632	18.04	20241210	0.98	N	353190	100	39 억	175583	N	N	N	N
153	20250204	091018	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	749	8	2	1.08	10916696	14747	20.14	740	749	738	963	519	741	740.27	0.45	9418	763	752	744	733	725	748	729	39	222	100	530	1	1	39378420	295	9.02	0.77	12	0.04	83.00	978.00	1290	20240617	-41.94	632	20241210	18.51	780	-3.97	20250131	700	7.00	20250121	1290	-41.94	20240617	632	18.51	20241210	0.98	N	353190	100	39 억	175583	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History