KissMeData/357230/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161306	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2625	-60	5	-2.23	71339945	26810	116.10	2665	2720	2625	3490	1880	2685	2660.94	0.47	-268	2785	2735	2700	2650	2615	2717	2632	210	805	500	1930	5	1	42089487	1105	7.25	0.77	12	0.06	362.00	3430.00	5061	20240221	-48.13	2335	20241209	12.42	2755	-4.72	20250218	2430	8.02	20250102	9380	-72.01	20240305	2335	12.42	20241209	0.69	N	357230	500	210 억	197480	N	N	N	N
3	20250228	151311	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2640	-45	5	-1.68	62923040	23604	102.22	2665	2720	2625	3490	1880	2685	2665.78	0.47	42	2785	2735	2700	2650	2615	2717	2632	210	805	500	1930	5	1	42089487	1111	7.29	0.77	12	0.06	362.00	3430.00	5061	20240221	-47.84	2335	20241209	13.06	2755	-4.17	20250218	2430	8.64	20250102	9380	-71.86	20240305	2335	13.06	20241209	0.69	N	357230	500	210 억	197480	N	N	N	N
4	20250228	141312	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2630	-55	5	-2.05	57385420	21513	93.16	2665	2720	2625	3490	1880	2685	2667.48	0.47	948	2785	2735	2700	2650	2615	2717	2632	210	805	500	1930	5	1	42089487	1107	7.27	0.77	12	0.05	362.00	3430.00	5061	20240221	-48.03	2335	20241209	12.63	2755	-4.54	20250218	2430	8.23	20250102	9380	-71.96	20240305	2335	12.63	20241209	0.69	N	357230	500	210 억	197480	N	N	N	N
5	20250228	131303	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2630	-55	5	-2.05	51607330	19314	83.64	2665	2720	2625	3490	1880	2685	2672.02	0.47	-828	2785	2735	2700	2650	2615	2717	2632	210	805	500	1930	5	1	42089487	1107	7.27	0.77	12	0.05	362.00	3430.00	5061	20240221	-48.03	2335	20241209	12.63	2755	-4.54	20250218	2430	8.23	20250102	9380	-71.96	20240305	2335	12.63	20241209	0.69	N	357230	500	210 억	197480	N	N	N	N
6	20250228	121258	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2685	0	3	0.00	39459505	14714	63.72	2665	2720	2640	3490	1880	2685	2681.77	0.47	-1487	2785	2735	2700	2650	2615	2717	2632	210	805	500	1930	5	1	42089487	1130	7.42	0.78	12	0.03	362.00	3430.00	5061	20240221	-46.95	2335	20241209	14.99	2755	-2.54	20250218	2430	10.49	20250102	9380	-71.38	20240305	2335	14.99	20241209	0.69	N	357230	500	210 억	197480	N	N	N	N
7	20250228	111303	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	5	2	0.19	29673485	11059	47.89	2665	2720	2640	3490	1880	2685	2683.20	0.47	-1430	2785	2735	2700	2650	2615	2717	2632	210	805	500	1930	5	1	42089487	1132	7.43	0.78	12	0.03	362.00	3430.00	5061	20240221	-46.85	2335	20241209	15.20	2755	-2.36	20250218	2430	10.70	20250102	9380	-71.32	20240305	2335	15.20	20241209	0.69	N	357230	500	210 억	197480	N	N	N	N
8	20250228	101301	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2675	-10	5	-0.37	25030080	9334	40.42	2665	2720	2640	3490	1880	2685	2681.60	0.47	-1103	2785	2735	2700	2650	2615	2717	2632	210	805	500	1930	5	1	42089487	1126	7.39	0.78	12	0.02	362.00	3430.00	5061	20240221	-47.14	2335	20241209	14.56	2755	-2.90	20250218	2430	10.08	20250102	9380	-71.48	20240305	2335	14.56	20241209	0.69	N	357230	500	210 억	197480	N	N	N	N
9	20250228	091306	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2675	-10	5	-0.37	6921390	2611	11.31	2665	2680	2640	3490	1880	2685	2650.86	0.47	339	2785	2735	2700	2650	2615	2717	2632	210	805	500	1930	5	1	42089487	1126	7.39	0.78	12	0.01	362.00	3430.00	5061	20240221	-47.14	2335	20241209	14.56	2755	-2.90	20250218	2430	10.08	20250102	9380	-71.48	20240305	2335	14.56	20241209	0.69	N	357230	500	210 억	197480	N	N	N	N
10	20250227	161250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2685	-15	5	-0.56	62782775	23092	175.50	2715	2750	2665	3510	1890	2700	2718.82	0.47	-2822	2740	2720	2690	2670	2640	2730	2680	210	810	500	1940	5	1	42089487	1130	7.42	0.78	12	0.05	362.00	3430.00	5061	20240221	-46.95	2335	20241209	14.99	2755	-2.54	20250218	2430	10.49	20250102	9440	-71.56	20240227	2335	14.99	20241209	0.69	N	357230	500	210 억	198731	N	N	N	N
11	20250227	151252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2675	-25	5	-0.93	61072825	22454	170.65	2715	2750	2665	3510	1890	2700	2719.91	0.47	-2434	2740	2720	2690	2670	2640	2730	2680	210	810	500	1940	5	1	42089487	1126	7.39	0.78	12	0.05	362.00	3430.00	5061	20240221	-47.14	2335	20241209	14.56	2755	-2.90	20250218	2430	10.08	20250102	9440	-71.66	20240227	2335	14.56	20241209	0.69	N	357230	500	210 억	198731	N	N	N	N
12	20250227	141253	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	5	2	0.19	52925305	19426	147.64	2715	2750	2665	3510	1890	2700	2724.46	0.47	-957	2740	2720	2690	2670	2640	2730	2680	210	810	500	1940	5	1	42089487	1139	7.47	0.79	12	0.05	362.00	3430.00	5061	20240221	-46.55	2335	20241209	15.85	2755	-1.81	20250218	2430	11.32	20250102	9440	-71.35	20240227	2335	15.85	20241209	0.69	N	357230	500	210 억	198731	N	N	N	N
13	20250227	131252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	10	2	0.37	49606840	18202	138.33	2715	2750	2665	3510	1890	2700	2725.35	0.47	-809	2740	2720	2690	2670	2640	2730	2680	210	810	500	1940	5	1	42089487	1141	7.49	0.79	12	0.04	362.00	3430.00	5061	20240221	-46.45	2335	20241209	16.06	2755	-1.63	20250218	2430	11.52	20250102	9440	-71.29	20240227	2335	16.06	20241209	0.69	N	357230	500	210 억	198731	N	N	N	N
14	20250227	121248	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	5	2	0.19	45207805	16581	126.01	2715	2750	2665	3510	1890	2700	2726.48	0.47	-504	2740	2720	2690	2670	2640	2730	2680	210	810	500	1940	5	1	42089487	1139	7.47	0.79	12	0.04	362.00	3430.00	5061	20240221	-46.55	2335	20241209	15.85	2755	-1.81	20250218	2430	11.32	20250102	9440	-71.35	20240227	2335	15.85	20241209	0.69	N	357230	500	210 억	198731	N	N	N	N
15	20250227	111259	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	5	2	0.19	44691775	16390	124.56	2715	2750	2665	3510	1890	2700	2726.77	0.47	-510	2740	2720	2690	2670	2640	2730	2680	210	810	500	1940	5	1	42089487	1139	7.47	0.79	12	0.04	362.00	3430.00	5061	20240221	-46.55	2335	20241209	15.85	2755	-1.81	20250218	2430	11.32	20250102	9440	-71.35	20240227	2335	15.85	20241209	0.69	N	357230	500	210 억	198731	N	N	N	N
16	20250227	101332	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2730	30	2	1.11	42681555	15648	118.92	2715	2750	2665	3510	1890	2700	2727.60	0.47	-675	2740	2720	2690	2670	2640	2730	2680	210	810	500	1940	5	1	42089487	1149	7.54	0.80	12	0.04	362.00	3430.00	5061	20240221	-46.06	2335	20241209	16.92	2755	-0.91	20250218	2430	12.35	20250102	9440	-71.08	20240227	2335	16.92	20241209	0.69	N	357230	500	210 억	198731	N	N	N	N
17	20250227	091348	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2745	45	2	1.67	9984785	3653	27.76	2715	2750	2665	3510	1890	2700	2733.31	0.47	-1140	2740	2720	2690	2670	2640	2730	2680	210	810	500	1940	5	1	42089487	1155	7.58	0.80	12	0.01	362.00	3430.00	5061	20240221	-45.76	2335	20241209	17.56	2755	-0.36	20250218	2430	12.96	20250102	9440	-70.92	20240227	2335	17.56	20241209	0.69	N	357230	500	210 억	198731	N	N	N	N
18	20250226	161250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	25	2	0.93	35264275	13158	88.56	2675	2710	2660	3475	1875	2675	2680.06	0.47	-1146	2718	2696	2673	2651	2628	2685	2640	210	800	500	1920	5	1	42089487	1136	7.46	0.79	12	0.03	362.00	3430.00	5061	20240221	-46.65	2335	20241209	15.63	2755	-2.00	20250218	2430	11.11	20250102	9750	-72.31	20240226	2335	15.63	20241209	0.70	N	357230	500	210 억	199877	N	N	N	N
19	20250226	151256	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2675	0	3	0.00	31609450	11800	79.42	2675	2710	2660	3475	1875	2675	2678.77	0.47	-536	2718	2696	2673	2651	2628	2685	2640	210	800	500	1920	5	1	42089487	1126	7.39	0.78	12	0.03	362.00	3430.00	5061	20240221	-47.14	2335	20241209	14.56	2755	-2.90	20250218	2430	10.08	20250102	9750	-72.56	20240226	2335	14.56	20241209	0.70	N	357230	500	210 억	199877	N	N	N	N
20	20250226	141255	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	-5	5	-0.19	27707545	10343	69.61	2675	2710	2660	3475	1875	2675	2678.87	0.47	-1088	2718	2696	2673	2651	2628	2685	2640	210	800	500	1920	5	1	42089487	1124	7.38	0.78	12	0.02	362.00	3430.00	5061	20240221	-47.24	2335	20241209	14.35	2755	-3.09	20250218	2430	9.88	20250102	9750	-72.62	20240226	2335	14.35	20241209	0.70	N	357230	500	210 억	199877	N	N	N	N
21	20250226	131252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	25	2	0.93	17401315	6489	43.67	2675	2710	2660	3475	1875	2675	2681.66	0.47	-1261	2718	2696	2673	2651	2628	2685	2640	210	800	500	1920	5	1	42089487	1136	7.46	0.79	12	0.02	362.00	3430.00	5061	20240221	-46.65	2335	20241209	15.63	2755	-2.00	20250218	2430	11.11	20250102	9750	-72.31	20240226	2335	15.63	20241209	0.70	N	357230	500	210 억	199877	N	N	N	N
22	20250226	121252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	25	2	0.93	15343165	5723	38.52	2675	2710	2660	3475	1875	2675	2680.97	0.47	-1245	2718	2696	2673	2651	2628	2685	2640	210	800	500	1920	5	1	42089487	1136	7.46	0.79	12	0.01	362.00	3430.00	5061	20240221	-46.65	2335	20241209	15.63	2755	-2.00	20250218	2430	11.11	20250102	9750	-72.31	20240226	2335	15.63	20241209	0.70	N	357230	500	210 억	199877	N	N	N	N
23	20250226	111250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	30	2	1.12	12503665	4668	31.42	2675	2710	2660	3475	1875	2675	2678.59	0.47	-1245	2718	2696	2673	2651	2628	2685	2640	210	800	500	1920	5	1	42089487	1139	7.47	0.79	12	0.01	362.00	3430.00	5061	20240221	-46.55	2335	20241209	15.85	2755	-1.81	20250218	2430	11.32	20250102	9750	-72.26	20240226	2335	15.85	20241209	0.70	N	357230	500	210 억	199877	N	N	N	N
24	20250226	101247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2680	5	2	0.19	11172475	4175	28.10	2675	2680	2660	3475	1875	2675	2676.04	0.47	-1238	2718	2696	2673	2651	2628	2685	2640	210	800	500	1920	5	1	42089487	1128	7.40	0.78	12	0.01	362.00	3430.00	5061	20240221	-47.05	2335	20241209	14.78	2755	-2.72	20250218	2430	10.29	20250102	9750	-72.51	20240226	2335	14.78	20241209	0.70	N	357230	500	210 억	199877	N	N	N	N
25	20250226	091259	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	-5	5	-0.19	1326005	497	3.34	2675	2680	2660	3475	1875	2675	2668.02	0.47	-487	2718	2696	2673	2651	2628	2685	2640	210	800	500	1920	5	1	42089487	1124	7.38	0.78	12	0.00	362.00	3430.00	5061	20240221	-47.24	2335	20241209	14.35	2755	-3.09	20250218	2430	9.88	20250102	9750	-72.62	20240226	2335	14.35	20241209	0.70	N	357230	500	210 억	199877	N	N	N	N
26	20250225	161242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2675	-35	5	-1.29	39611360	14858	111.53	2695	2695	2650	3520	1900	2710	2666.00	0.48	-1562	2750	2730	2695	2675	2640	2740	2685	210	810	500	1950	5	1	42089487	1126	7.39	0.78	12	0.04	362.00	3430.00	5061	20240221	-47.14	2335	20241209	14.56	2755	-2.90	20250218	2430	10.08	20250102	9750	-72.56	20240226	2335	14.56	20241209	0.70	N	357230	500	210 억	201440	N	N	N	N
27	20250225	151241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2660	-50	5	-1.85	36561940	13717	102.97	2695	2695	2650	3520	1900	2710	2665.45	0.48	-1198	2750	2730	2695	2675	2640	2740	2685	210	810	500	1950	5	1	42089487	1120	7.35	0.78	12	0.03	362.00	3430.00	5061	20240221	-47.44	2335	20241209	13.92	2755	-3.45	20250218	2430	9.47	20250102	9750	-72.72	20240226	2335	13.92	20241209	0.70	N	357230	500	210 억	201440	N	N	N	N
28	20250225	141240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-45	5	-1.66	23473385	8791	65.99	2695	2695	2650	3520	1900	2710	2670.16	0.48	-938	2750	2730	2695	2675	2640	2740	2685	210	810	500	1950	5	1	42089487	1122	7.36	0.78	12	0.02	362.00	3430.00	5061	20240221	-47.34	2335	20241209	14.13	2755	-3.27	20250218	2430	9.67	20250102	9750	-72.67	20240226	2335	14.13	20241209	0.70	N	357230	500	210 억	201440	N	N	N	N
29	20250225	131246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	-40	5	-1.48	22668515	8489	63.72	2695	2695	2650	3520	1900	2710	2670.34	0.48	-803	2750	2730	2695	2675	2640	2740	2685	210	810	500	1950	5	1	42089487	1124	7.38	0.78	12	0.02	362.00	3430.00	5061	20240221	-47.24	2335	20241209	14.35	2755	-3.09	20250218	2430	9.88	20250102	9750	-72.62	20240226	2335	14.35	20241209	0.70	N	357230	500	210 억	201440	N	N	N	N
30	20250225	121243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2680	-30	5	-1.11	15754830	5888	44.20	2695	2695	2660	3520	1900	2710	2675.75	0.48	-353	2750	2730	2695	2675	2640	2740	2685	210	810	500	1950	5	1	42089487	1128	7.40	0.78	12	0.01	362.00	3430.00	5061	20240221	-47.05	2335	20241209	14.78	2755	-2.72	20250218	2430	10.29	20250102	9750	-72.51	20240226	2335	14.78	20241209	0.70	N	357230	500	210 억	201440	N	N	N	N
31	20250225	111241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2680	-30	5	-1.11	13117265	4898	36.77	2695	2695	2670	3520	1900	2710	2678.09	0.48	-286	2750	2730	2695	2675	2640	2740	2685	210	810	500	1950	5	1	42089487	1128	7.40	0.78	12	0.01	362.00	3430.00	5061	20240221	-47.05	2335	20241209	14.78	2755	-2.72	20250218	2430	10.29	20250102	9750	-72.51	20240226	2335	14.78	20241209	0.70	N	357230	500	210 억	201440	N	N	N	N
32	20250225	101239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2680	-30	5	-1.11	2209575	822	6.17	2695	2695	2680	3520	1900	2710	2688.05	0.48	-77	2750	2730	2695	2675	2640	2740	2685	210	810	500	1950	5	1	42089487	1128	7.40	0.78	12	0.00	362.00	3430.00	5061	20240221	-47.05	2335	20241209	14.78	2755	-2.72	20250218	2430	10.29	20250102	9750	-72.51	20240226	2335	14.78	20241209	0.70	N	357230	500	210 억	201440	N	N	N	N
33	20250225	091246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2695	-15	5	-0.55	288230	107	0.80	2695	2695	2680	3520	1900	2710	2693.74	0.48	-12	2750	2730	2695	2675	2640	2740	2685	210	810	500	1950	5	1	42089487	1134	7.44	0.79	12	0.00	362.00	3430.00	5061	20240221	-46.75	2335	20241209	15.42	2755	-2.18	20250218	2430	10.91	20250102	9750	-72.36	20240226	2335	15.42	20241209	0.70	N	357230	500	210 억	201440	N	N	N	N
34	20250224	161231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	10	2	0.37	35748225	13322	146.25	2680	2715	2660	3510	1890	2700	2683.30	0.48	-320	2726	2712	2686	2672	2646	2720	2680	210	810	500	1940	5	1	42089487	1141	7.49	0.79	12	0.03	362.00	3430.00	5061	20240221	-46.45	2335	20241209	16.06	2755	-1.63	20250218	2430	11.52	20250102	9750	-72.21	20240226	2335	16.06	20241209	0.71	N	357230	500	210 억	201761	N	N	N	N
35	20250224	151231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	0	3	0.00	31743130	11842	130.00	2680	2715	2660	3510	1890	2700	2680.55	0.48	158	2726	2712	2686	2672	2646	2720	2680	210	810	500	1940	5	1	42089487	1136	7.46	0.79	12	0.03	362.00	3430.00	5061	20240221	-46.65	2335	20241209	15.63	2755	-2.00	20250218	2430	11.11	20250102	9750	-72.31	20240226	2335	15.63	20241209	0.71	N	357230	500	210 억	201761	N	N	N	N
36	20250224	141229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2680	-20	5	-0.74	21094835	7882	86.53	2680	2715	2660	3510	1890	2700	2676.33	0.48	404	2726	2712	2686	2672	2646	2720	2680	210	810	500	1940	5	1	42089487	1128	7.40	0.78	12	0.02	362.00	3430.00	5061	20240221	-47.05	2335	20241209	14.78	2755	-2.72	20250218	2430	10.29	20250102	9750	-72.51	20240226	2335	14.78	20241209	0.71	N	357230	500	210 억	201761	N	N	N	N
37	20250224	131230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2685	-15	5	-0.56	14433760	5384	59.11	2680	2715	2665	3510	1890	2700	2680.86	0.48	380	2726	2712	2686	2672	2646	2720	2680	210	810	500	1940	5	1	42089487	1130	7.42	0.78	12	0.01	362.00	3430.00	5061	20240221	-46.95	2335	20241209	14.99	2755	-2.54	20250218	2430	10.49	20250102	9750	-72.46	20240226	2335	14.99	20241209	0.71	N	357230	500	210 억	201761	N	N	N	N
38	20250224	121227	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	0	3	0.00	6075510	2262	24.83	2680	2715	2675	3510	1890	2700	2685.90	0.48	-402	2726	2712	2686	2672	2646	2720	2680	210	810	500	1940	5	1	42089487	1136	7.46	0.79	12	0.01	362.00	3430.00	5061	20240221	-46.65	2335	20241209	15.63	2755	-2.00	20250218	2430	11.11	20250102	9750	-72.31	20240226	2335	15.63	20241209	0.71	N	357230	500	210 억	201761	N	N	N	N
39	20250224	111225	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	-10	5	-0.37	5171460	1926	21.14	2680	2715	2675	3510	1890	2700	2685.08	0.48	-115	2726	2712	2686	2672	2646	2720	2680	210	810	500	1940	5	1	42089487	1132	7.43	0.78	12	0.00	362.00	3430.00	5061	20240221	-46.85	2335	20241209	15.20	2755	-2.36	20250218	2430	10.70	20250102	9750	-72.41	20240226	2335	15.20	20241209	0.71	N	357230	500	210 억	201761	N	N	N	N
40	20250224	101224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2675	-25	5	-0.93	4606180	1715	18.83	2680	2715	2675	3510	1890	2700	2685.82	0.48	-102	2726	2712	2686	2672	2646	2720	2680	210	810	500	1940	5	1	42089487	1126	7.39	0.78	12	0.00	362.00	3430.00	5061	20240221	-47.14	2335	20241209	14.56	2755	-2.90	20250218	2430	10.08	20250102	9750	-72.56	20240226	2335	14.56	20241209	0.71	N	357230	500	210 억	201761	N	N	N	N
41	20250224	091232	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2680	-20	5	-0.74	1072035	400	4.39	2680	2715	2680	3510	1890	2700	2680.09	0.48	327	2726	2712	2686	2672	2646	2720	2680	210	810	500	1940	5	1	42089487	1128	7.40	0.78	12	0.00	362.00	3430.00	5061	20240221	-47.05	2335	20241209	14.78	2755	-2.72	20250218	2430	10.29	20250102	9750	-72.51	20240226	2335	14.78	20241209	0.71	N	357230	500	210 억	201761	N	N	N	N
42	20250221	161220	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	20	2	0.75	24342075	9098	39.72	2670	2700	2660	3480	1880	2680	2675.54	0.48	-747	2766	2722	2696	2652	2626	2710	2640	210	800	500	1920	5	1	42089487	1136	7.46	0.79	12	0.02	362.00	3430.00	5061	20240221	-46.65	2335	20241209	15.63	2755	-2.00	20250218	2430	11.11	20250102	9920	-72.78	20240221	2335	15.63	20241209	0.70	N	357230	500	210 억	202508	N	N	N	N
43	20250221	151225	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2685	5	2	0.19	21408305	8008	34.96	2670	2695	2660	3480	1880	2680	2673.36	0.48	-157	2766	2722	2696	2652	2626	2710	2640	210	800	500	1920	5	1	42089487	1130	7.42	0.78	12	0.02	362.00	3430.00	5061	20240221	-46.95	2335	20241209	14.99	2755	-2.54	20250218	2430	10.49	20250102	9920	-72.93	20240221	2335	14.99	20241209	0.70	N	357230	500	210 억	202508	N	N	N	N
44	20250221	141226	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	10	2	0.37	19677035	7363	32.14	2670	2695	2660	3480	1880	2680	2672.42	0.48	45	2766	2722	2696	2652	2626	2710	2640	210	800	500	1920	5	1	42089487	1132	7.43	0.78	12	0.02	362.00	3430.00	5061	20240221	-46.85	2335	20241209	15.20	2755	-2.36	20250218	2430	10.70	20250102	9920	-72.88	20240221	2335	15.20	20241209	0.70	N	357230	500	210 억	202508	N	N	N	N
45	20250221	131225	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2680	0	3	0.00	19233990	7198	31.42	2670	2695	2660	3480	1880	2680	2672.13	0.48	62	2766	2722	2696	2652	2626	2710	2640	210	800	500	1920	5	1	42089487	1128	7.40	0.78	12	0.02	362.00	3430.00	5061	20240221	-47.05	2335	20241209	14.78	2755	-2.72	20250218	2430	10.29	20250102	9920	-72.98	20240221	2335	14.78	20241209	0.70	N	357230	500	210 억	202508	N	N	N	N
46	20250221	121226	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	10	2	0.37	17722525	6635	28.96	2670	2695	2660	3480	1880	2680	2671.07	0.48	83	2766	2722	2696	2652	2626	2710	2640	210	800	500	1920	5	1	42089487	1132	7.43	0.78	12	0.02	362.00	3430.00	5061	20240221	-46.85	2335	20241209	15.20	2755	-2.36	20250218	2430	10.70	20250102	9920	-72.88	20240221	2335	15.20	20241209	0.70	N	357230	500	210 억	202508	N	N	N	N
47	20250221	111221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2680	0	3	0.00	9223780	3449	15.06	2670	2695	2660	3480	1880	2680	2674.33	0.48	-551	2766	2722	2696	2652	2626	2710	2640	210	800	500	1920	5	1	42089487	1128	7.40	0.78	12	0.01	362.00	3430.00	5061	20240221	-47.05	2335	20241209	14.78	2755	-2.72	20250218	2430	10.29	20250102	9920	-72.98	20240221	2335	14.78	20241209	0.70	N	357230	500	210 억	202508	N	N	N	N
48	20250221	101224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	10	2	0.37	7563930	2828	12.35	2670	2695	2660	3480	1880	2680	2674.66	0.48	-546	2766	2722	2696	2652	2626	2710	2640	210	800	500	1920	5	1	42089487	1132	7.43	0.78	12	0.01	362.00	3430.00	5061	20240221	-46.85	2335	20241209	15.20	2755	-2.36	20250218	2430	10.70	20250102	9920	-72.88	20240221	2335	15.20	20241209	0.70	N	357230	500	210 억	202508	N	N	N	N
49	20250221	091226	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2695	15	2	0.56	710265	266	1.16	2670	2695	2670	3480	1880	2680	2670.17	0.48	-1	2766	2722	2696	2652	2626	2710	2640	210	800	500	1920	5	1	42089487	1134	7.44	0.79	12	0.00	362.00	3430.00	5061	20240221	-46.75	2335	20241209	15.42	2755	-2.18	20250218	2430	10.91	20250102	9920	-72.83	20240221	2335	15.42	20241209	0.70	N	357230	500	210 억	202508	N	N	N	N
50	20250220	161214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2680	-50	5	-1.83	61782485	22907	44.87	2730	2740	2670	3545	1915	2730	2697.12	0.48	-2530	2770	2750	2725	2705	2680	2752	2707	210	815	500	1960	5	1	42089487	1128	7.40	0.78	12	0.05	362.00	3430.00	5061	20240221	-47.05	2335	20241209	14.78	2755	-2.72	20250218	2430	10.29	20250102	9920	-72.98	20240221	2335	14.78	20241209	0.70	N	357230	500	210 억	202981	N	N	N	N
51	20250220	151221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2715	-15	5	-0.55	52132000	19313	37.83	2730	2740	2670	3545	1915	2730	2699.32	0.48	-2434	2770	2750	2725	2705	2680	2752	2707	210	815	500	1960	5	1	42089487	1143	7.50	0.79	12	0.05	362.00	3430.00	5061	20240221	-46.35	2335	20241209	16.27	2755	-1.45	20250218	2430	11.73	20250102	9920	-72.63	20240221	2335	16.27	20241209	0.70	N	357230	500	210 억	202981	N	N	N	N
52	20250220	141220	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	-20	5	-0.73	45567910	16871	33.04	2730	2740	2670	3545	1915	2730	2700.96	0.48	-3118	2770	2750	2725	2705	2680	2752	2707	210	815	500	1960	5	1	42089487	1141	7.49	0.79	12	0.04	362.00	3430.00	5061	20240221	-46.45	2335	20241209	16.06	2755	-1.63	20250218	2430	11.52	20250102	9920	-72.68	20240221	2335	16.06	20241209	0.70	N	357230	500	210 억	202981	N	N	N	N
53	20250220	131217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2730	0	3	0.00	44135340	16341	32.01	2730	2740	2670	3545	1915	2730	2700.90	0.48	-3034	2770	2750	2725	2705	2680	2752	2707	210	815	500	1960	5	1	42089487	1149	7.54	0.80	12	0.04	362.00	3430.00	5061	20240221	-46.06	2335	20241209	16.92	2755	-0.91	20250218	2430	12.35	20250102	9920	-72.48	20240221	2335	16.92	20241209	0.70	N	357230	500	210 억	202981	N	N	N	N
54	20250220	121218	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2725	-5	5	-0.18	43290335	16030	31.40	2730	2740	2670	3545	1915	2730	2700.58	0.48	-3002	2770	2750	2725	2705	2680	2752	2707	210	815	500	1960	5	1	42089487	1147	7.53	0.79	12	0.04	362.00	3430.00	5061	20240221	-46.16	2335	20241209	16.70	2755	-1.09	20250218	2430	12.14	20250102	9920	-72.53	20240221	2335	16.70	20241209	0.70	N	357230	500	210 억	202981	N	N	N	N
55	20250220	111218	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2740	10	2	0.37	43056315	15944	31.23	2730	2740	2670	3545	1915	2730	2700.47	0.48	-2939	2770	2750	2725	2705	2680	2752	2707	210	815	500	1960	5	1	42089487	1153	7.57	0.80	12	0.04	362.00	3430.00	5061	20240221	-45.86	2335	20241209	17.34	2755	-0.54	20250218	2430	12.76	20250102	9920	-72.38	20240221	2335	17.34	20241209	0.70	N	357230	500	210 억	202981	N	N	N	N
56	20250220	101219	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2715	-15	5	-0.55	10486955	3862	7.56	2730	2730	2710	3545	1915	2730	2715.42	0.48	-2193	2770	2750	2725	2705	2680	2752	2707	210	815	500	1960	5	1	42089487	1143	7.50	0.79	12	0.01	362.00	3430.00	5061	20240221	-46.35	2335	20241209	16.27	2755	-1.45	20250218	2430	11.73	20250102	9920	-72.63	20240221	2335	16.27	20241209	0.70	N	357230	500	210 억	202981	N	N	N	N
57	20250220	091221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2725	-5	5	-0.18	1367725	501	0.98	2730	2730	2725	3545	1915	2730	2729.99	0.48	-496	2770	2750	2725	2705	2680	2752	2707	210	815	500	1960	5	1	42089487	1147	7.53	0.79	12	0.00	362.00	3430.00	5061	20240221	-46.16	2335	20241209	16.70	2755	-1.09	20250218	2430	12.14	20250102	9920	-72.53	20240221	2335	16.70	20241209	0.70	N	357230	500	210 억	202981	N	N	N	N
58	20250219	161213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2730	0	3	0.00	139178200	51055	116.64	2730	2745	2700	3545	1915	2730	2726.01	0.48	7961	2803	2766	2718	2681	2633	2785	2700	210	815	500	1960	5	1	42089487	1149	7.54	0.80	12	0.12	362.00	3430.00	5061	20240221	-46.06	2335	20241209	16.92	2755	-0.91	20250218	2430	12.35	20250102	9920	-72.48	20240221	2335	16.92	20241209	0.71	N	357230	500	210 억	204078	N	N	N	N
59	20250219	151217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2730	0	3	0.00	134983520	49515	113.12	2730	2745	2700	3545	1915	2730	2726.11	0.48	7791	2803	2766	2718	2681	2633	2785	2700	210	815	500	1960	5	1	42089487	1149	7.54	0.80	12	0.12	362.00	3430.00	5061	20240221	-46.06	2335	20241209	16.92	2755	-0.91	20250218	2430	12.35	20250102	9920	-72.48	20240221	2335	16.92	20241209	0.71	N	357230	500	210 억	204078	N	N	N	N
60	20250219	141212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2730	0	3	0.00	113762005	41685	95.23	2730	2745	2705	3545	1915	2730	2729.09	0.48	4821	2803	2766	2718	2681	2633	2785	2700	210	815	500	1960	5	1	42089487	1149	7.54	0.80	12	0.10	362.00	3430.00	5061	20240221	-46.06	2335	20241209	16.92	2755	-0.91	20250218	2430	12.35	20250102	9920	-72.48	20240221	2335	16.92	20241209	0.71	N	357230	500	210 억	204078	N	N	N	N
61	20250219	131213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	-20	5	-0.73	81202805	29758	67.98	2730	2745	2710	3545	1915	2730	2728.77	0.48	4529	2803	2766	2718	2681	2633	2785	2700	210	815	500	1960	5	1	42089487	1141	7.49	0.79	12	0.07	362.00	3430.00	5061	20240221	-46.45	2335	20241209	16.06	2755	-1.63	20250218	2430	11.52	20250102	9920	-72.68	20240221	2335	16.06	20241209	0.71	N	357230	500	210 억	204078	N	N	N	N
62	20250219	121213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2740	10	2	0.37	43816030	16036	36.64	2730	2745	2720	3545	1915	2730	2732.35	0.48	3116	2803	2766	2718	2681	2633	2785	2700	210	815	500	1960	5	1	42089487	1153	7.57	0.80	12	0.04	362.00	3430.00	5061	20240221	-45.86	2335	20241209	17.34	2755	-0.54	20250218	2430	12.76	20250102	9920	-72.38	20240221	2335	17.34	20241209	0.71	N	357230	500	210 억	204078	N	N	N	N
63	20250219	111214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2735	5	2	0.18	36471495	13356	30.51	2730	2740	2720	3545	1915	2730	2730.72	0.48	1932	2803	2766	2718	2681	2633	2785	2700	210	815	500	1960	5	1	42089487	1151	7.56	0.80	12	0.03	362.00	3430.00	5061	20240221	-45.96	2335	20241209	17.13	2755	-0.73	20250218	2430	12.55	20250102	9920	-72.43	20240221	2335	17.13	20241209	0.71	N	357230	500	210 억	204078	N	N	N	N
64	20250219	101214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2730	0	3	0.00	18564405	6801	15.54	2730	2740	2720	3545	1915	2730	2729.66	0.48	752	2803	2766	2718	2681	2633	2785	2700	210	815	500	1960	5	1	42089487	1149	7.54	0.80	12	0.02	362.00	3430.00	5061	20240221	-46.06	2335	20241209	16.92	2755	-0.91	20250218	2430	12.35	20250102	9920	-72.48	20240221	2335	16.92	20241209	0.71	N	357230	500	210 억	204078	N	N	N	N
65	20250219	091216	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2730	0	3	0.00	617190	226	0.52	2730	2735	2725	3545	1915	2730	2730.93	0.48	-36	2803	2766	2718	2681	2633	2785	2700	210	815	500	1960	5	1	42089487	1149	7.54	0.80	12	0.00	362.00	3430.00	5061	20240221	-46.06	2335	20241209	16.92	2755	-0.91	20250218	2430	12.35	20250102	9920	-72.48	20240221	2335	16.92	20241209	0.71	N	357230	500	210 억	204078	N	N	N	N
66	20250218	161208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2730	30	2	1.11	119115890	43759	59.96	2670	2755	2670	3510	1890	2700	2722.07	0.44	3583	2746	2722	2696	2672	2646	2735	2685	210	810	500	1940	5	1	42089487	1149	7.54	0.80	12	0.10	362.00	3430.00	5061	20240221	-46.06	2335	20241209	16.92	2755	-0.91	20250218	2430	12.35	20250102	9920	-72.48	20240221	2335	16.92	20241209	0.73	N	357230	500	210 억	184479	N	N	N	N
67	20250218	151210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2725	25	2	0.93	116705465	42874	58.75	2670	2755	2670	3510	1890	2700	2722.06	0.44	3637	2746	2722	2696	2672	2646	2735	2685	210	810	500	1940	5	1	42089487	1147	7.53	0.79	12	0.10	362.00	3430.00	5061	20240221	-46.16	2335	20241209	16.70	2755	-1.09	20250218	2430	12.14	20250102	9920	-72.53	20240221	2335	16.70	20241209	0.73	N	357230	500	210 억	184479	N	N	N	N
68	20250218	141212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	5	2	0.19	110934795	40752	55.84	2670	2755	2670	3510	1890	2700	2722.19	0.44	2937	2746	2722	2696	2672	2646	2735	2685	210	810	500	1940	5	1	42089487	1139	7.47	0.79	12	0.10	362.00	3430.00	5061	20240221	-46.55	2335	20241209	15.85	2755	-1.81	20250218	2430	11.32	20250102	9920	-72.73	20240221	2335	15.85	20241209	0.73	N	357230	500	210 억	184479	N	N	N	N
69	20250218	131209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2715	15	2	0.56	95539005	35057	48.04	2670	2755	2670	3510	1890	2700	2725.25	0.44	1708	2746	2722	2696	2672	2646	2735	2685	210	810	500	1940	5	1	42089487	1143	7.50	0.79	12	0.08	362.00	3430.00	5061	20240221	-46.35	2335	20241209	16.27	2755	-1.45	20250218	2430	11.73	20250102	9920	-72.63	20240221	2335	16.27	20241209	0.73	N	357230	500	210 억	184479	N	N	N	N
70	20250218	121211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2715	15	2	0.56	73591150	26991	36.99	2670	2755	2670	3510	1890	2700	2726.51	0.44	675	2746	2722	2696	2672	2646	2735	2685	210	810	500	1940	5	1	42089487	1143	7.50	0.79	12	0.06	362.00	3430.00	5061	20240221	-46.35	2335	20241209	16.27	2755	-1.45	20250218	2430	11.73	20250102	9920	-72.63	20240221	2335	16.27	20241209	0.73	N	357230	500	210 억	184479	N	N	N	N
71	20250218	111208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	10	2	0.37	63736950	23353	32.00	2670	2755	2670	3510	1890	2700	2729.28	0.44	-294	2746	2722	2696	2672	2646	2735	2685	210	810	500	1940	5	1	42089487	1141	7.49	0.79	12	0.06	362.00	3430.00	5061	20240221	-46.45	2335	20241209	16.06	2755	-1.63	20250218	2430	11.52	20250102	9920	-72.68	20240221	2335	16.06	20241209	0.73	N	357230	500	210 억	184479	N	N	N	N
72	20250218	101208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2740	40	2	1.48	56799425	20806	28.51	2670	2755	2670	3510	1890	2700	2729.95	0.44	-1337	2746	2722	2696	2672	2646	2735	2685	210	810	500	1940	5	1	42089487	1153	7.57	0.80	12	0.05	362.00	3430.00	5061	20240221	-45.86	2335	20241209	17.34	2755	-0.54	20250218	2430	12.76	20250102	9920	-72.38	20240221	2335	17.34	20241209	0.73	N	357230	500	210 억	184479	N	N	N	N
73	20250218	091212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2720	20	2	0.74	4376810	1618	2.22	2670	2730	2670	3510	1890	2700	2705.07	0.44	-801	2746	2722	2696	2672	2646	2735	2685	210	810	500	1940	5	1	42089487	1145	7.51	0.79	12	0.00	362.00	3430.00	5061	20240221	-46.26	2335	20241209	16.49	2730	-0.37	20250218	2430	11.93	20250102	9920	-72.58	20240221	2335	16.49	20241209	0.73	N	357230	500	210 억	184479	N	N	N	N
74	20250217	161208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	10	2	0.37	196865585	72977	122.20	2690	2720	2670	3495	1885	2690	2697.64	0.45	-5588	2773	2731	2673	2631	2573	2752	2652	210	805	500	1930	5	1	42089487	1136	7.46	0.79	12	0.17	362.00	3430.00	5061	20240221	-46.65	2335	20241209	15.63	2720	-0.74	20250217	2430	11.11	20250102	9920	-72.78	20240221	2335	15.63	20241209	0.73	N	357230	500	210 억	190083	N	N	N	N
75	20250217	151207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	10	2	0.37	179112970	66402	111.19	2690	2720	2670	3495	1885	2690	2697.40	0.45	-5213	2773	2731	2673	2631	2573	2752	2652	210	805	500	1930	5	1	42089487	1136	7.46	0.79	12	0.16	362.00	3430.00	5061	20240221	-46.65	2335	20241209	15.63	2720	-0.74	20250217	2430	11.11	20250102	9920	-72.78	20240221	2335	15.63	20241209	0.73	N	357230	500	210 억	190083	N	N	N	N
76	20250217	141205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2675	-15	5	-0.56	62315985	23112	38.70	2690	2720	2670	3495	1885	2690	2696.26	0.45	-3748	2773	2731	2673	2631	2573	2752	2652	210	805	500	1930	5	1	42089487	1126	7.39	0.78	12	0.05	362.00	3430.00	5061	20240221	-47.14	2335	20241209	14.56	2720	-1.65	20250217	2430	10.08	20250102	9920	-73.03	20240221	2335	14.56	20241209	0.73	N	357230	500	210 억	190083	N	N	N	N
77	20250217	131210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2685	-5	5	-0.19	52382885	19409	32.50	2690	2720	2680	3495	1885	2690	2698.90	0.45	-3282	2773	2731	2673	2631	2573	2752	2652	210	805	500	1930	5	1	42089487	1130	7.42	0.78	12	0.05	362.00	3430.00	5061	20240221	-46.95	2335	20241209	14.99	2720	-1.29	20250217	2430	10.49	20250102	9920	-72.93	20240221	2335	14.99	20241209	0.73	N	357230	500	210 억	190083	N	N	N	N
78	20250217	121209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	10	2	0.37	46759230	17318	29.00	2690	2720	2680	3495	1885	2690	2700.04	0.45	-3282	2773	2731	2673	2631	2573	2752	2652	210	805	500	1930	5	1	42089487	1136	7.46	0.79	12	0.04	362.00	3430.00	5061	20240221	-46.65	2335	20241209	15.63	2720	-0.74	20250217	2430	11.11	20250102	9920	-72.78	20240221	2335	15.63	20241209	0.73	N	357230	500	210 억	190083	N	N	N	N
79	20250217	111208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	10	2	0.37	43862360	16242	27.20	2690	2720	2680	3495	1885	2690	2700.55	0.45	-3189	2773	2731	2673	2631	2573	2752	2652	210	805	500	1930	5	1	42089487	1136	7.46	0.79	12	0.04	362.00	3430.00	5061	20240221	-46.65	2335	20241209	15.63	2720	-0.74	20250217	2430	11.11	20250102	9920	-72.78	20240221	2335	15.63	20241209	0.73	N	357230	500	210 억	190083	N	N	N	N
80	20250217	101205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	20	2	0.74	22374290	8268	13.85	2690	2720	2690	3495	1885	2690	2706.13	0.45	-1772	2773	2731	2673	2631	2573	2752	2652	210	805	500	1930	5	1	42089487	1141	7.49	0.79	12	0.02	362.00	3430.00	5061	20240221	-46.45	2335	20241209	16.06	2720	-0.37	20250217	2430	11.52	20250102	9920	-72.68	20240221	2335	16.06	20241209	0.73	N	357230	500	210 억	190083	N	N	N	N
81	20250217	091207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	20	2	0.74	6694235	2477	4.15	2690	2715	2690	3495	1885	2690	2702.56	0.45	-202	2773	2731	2673	2631	2573	2752	2652	210	805	500	1930	5	1	42089487	1141	7.49	0.79	12	0.01	362.00	3430.00	5061	20240221	-46.45	2335	20241209	16.06	2715	0.00	20250214	2430	11.52	20250102	9920	-72.68	20240221	2335	16.06	20241209	0.73	N	357230	500	210 억	190083	N	N	N	N
82	20250214	161159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	85	2	3.26	159184800	59524	78.10	2650	2715	2615	3385	1825	2605	2674.29	0.44	6353	2745	2675	2640	2570	2535	2657	2552	210	780	500	1870	5	1	42089487	1132	7.43	0.78	12	0.14	362.00	3430.00	5061	20240221	-46.85	2335	20241209	15.20	2715	-0.92	20250214	2430	10.70	20250102	9920	-72.88	20240221	2335	15.20	20241209	0.72	N	357230	500	210 억	183524	N	N	N	N
83	20250214	151159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2645	40	2	1.54	153730630	57477	75.41	2650	2715	2615	3385	1825	2605	2674.65	0.44	6936	2745	2675	2640	2570	2535	2657	2552	210	780	500	1870	5	1	42089487	1113	7.31	0.77	12	0.14	362.00	3430.00	5061	20240221	-47.74	2335	20241209	13.28	2715	-2.58	20250214	2430	8.85	20250102	9920	-73.34	20240221	2335	13.28	20241209	0.72	N	357230	500	210 억	183524	N	N	N	N
84	20250214	141159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2655	50	2	1.92	152779360	57117	74.94	2650	2715	2615	3385	1825	2605	2674.85	0.44	6955	2745	2675	2640	2570	2535	2657	2552	210	780	500	1870	5	1	42089487	1117	7.33	0.77	12	0.14	362.00	3430.00	5061	20240221	-47.54	2335	20241209	13.70	2715	-2.21	20250214	2430	9.26	20250102	9920	-73.24	20240221	2335	13.70	20241209	0.72	N	357230	500	210 억	183524	N	N	N	N
85	20250214	131202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2635	30	2	1.15	143517620	53609	70.34	2650	2715	2615	3385	1825	2605	2677.12	0.44	6182	2745	2675	2640	2570	2535	2657	2552	210	780	500	1870	5	1	42089487	1109	7.28	0.77	12	0.13	362.00	3430.00	5061	20240221	-47.94	2335	20241209	12.85	2715	-2.95	20250214	2430	8.44	20250102	9920	-73.44	20240221	2335	12.85	20241209	0.72	N	357230	500	210 억	183524	N	N	N	N
86	20250214	121159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2640	35	2	1.34	132478510	49412	64.83	2650	2715	2615	3385	1825	2605	2681.10	0.44	5765	2745	2675	2640	2570	2535	2657	2552	210	780	500	1870	5	1	42089487	1111	7.29	0.77	12	0.12	362.00	3430.00	5061	20240221	-47.84	2335	20241209	13.06	2715	-2.76	20250214	2430	8.64	20250102	9920	-73.39	20240221	2335	13.06	20241209	0.72	N	357230	500	210 억	183524	N	N	N	N
87	20250214	111155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2655	50	2	1.92	126133615	47012	61.68	2650	2715	2615	3385	1825	2605	2683.01	0.44	5159	2745	2675	2640	2570	2535	2657	2552	210	780	500	1870	5	1	42089487	1117	7.33	0.77	12	0.11	362.00	3430.00	5061	20240221	-47.54	2335	20241209	13.70	2715	-2.21	20250214	2430	9.26	20250102	9920	-73.24	20240221	2335	13.70	20241209	0.72	N	357230	500	210 억	183524	N	N	N	N
88	20250214	101155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2680	75	2	2.88	100407445	37285	48.92	2650	2715	2645	3385	1825	2605	2692.97	0.44	1651	2745	2675	2640	2570	2535	2657	2552	210	780	500	1870	5	1	42089487	1128	7.40	0.78	12	0.09	362.00	3430.00	5061	20240221	-47.05	2335	20241209	14.78	2715	-1.29	20250214	2430	10.29	20250102	9920	-72.98	20240221	2335	14.78	20241209	0.72	N	357230	500	210 억	183524	N	N	N	N
89	20250214	091200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	95	2	3.65	23264975	8716	11.44	2650	2700	2645	3385	1825	2605	2669.23	0.44	644	2745	2675	2640	2570	2535	2657	2552	210	780	500	1870	5	1	42089487	1136	7.46	0.79	12	0.02	362.00	3430.00	5061	20240221	-46.65	2335	20241209	15.63	2710	-0.37	20250212	2430	11.11	20250102	9920	-72.78	20240221	2335	15.63	20241209	0.72	N	357230	500	210 억	183524	N	N	N	N
90	20250213	161150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2605	-60	5	-2.25	203388025	76214	207.55	2670	2710	2605	3460	1870	2665	2668.70	0.44	-413	2755	2710	2665	2620	2575	2732	2642	210	795	500	1910	5	1	42089487	1096	7.20	0.76	12	0.18	362.00	3430.00	5061	20240221	-48.53	2335	20241209	11.56	2710	0.00	20250212	2430	7.20	20250102	9920	-73.74	20240221	2335	11.56	20241209	0.72	N	357230	500	210 억	186644	N	N	N	N
91	20250213	151150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2650	-15	5	-0.56	190527800	71304	194.18	2670	2710	2605	3460	1870	2665	2672.05	0.44	1058	2755	2710	2665	2620	2575	2732	2642	210	795	500	1910	5	1	42089487	1115	7.32	0.77	12	0.17	362.00	3430.00	5061	20240221	-47.64	2335	20241209	13.49	2710	0.00	20250212	2430	9.05	20250102	9920	-73.29	20240221	2335	13.49	20241209	0.72	N	357230	500	210 억	186644	N	N	N	N
92	20250213	141147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	5	2	0.19	154245855	57523	156.65	2670	2710	2640	3460	1870	2665	2681.46	0.44	2573	2755	2710	2665	2620	2575	2732	2642	210	795	500	1910	5	1	42089487	1124	7.38	0.78	12	0.14	362.00	3430.00	5061	20240221	-47.24	2335	20241209	14.35	2710	0.00	20250212	2430	9.88	20250102	9920	-73.08	20240221	2335	14.35	20241209	0.72	N	357230	500	210 억	186644	N	N	N	N
93	20250213	131148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2680	15	2	0.56	139802835	52079	141.82	2670	2710	2640	3460	1870	2665	2684.44	0.44	-721	2755	2710	2665	2620	2575	2732	2642	210	795	500	1910	5	1	42089487	1128	7.40	0.78	12	0.12	362.00	3430.00	5061	20240221	-47.05	2335	20241209	14.78	2710	0.00	20250212	2430	10.29	20250102	9920	-72.98	20240221	2335	14.78	20241209	0.72	N	357230	500	210 억	186644	N	N	N	N
94	20250213	121146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	25	2	0.94	94856345	35362	96.30	2670	2710	2640	3460	1870	2665	2682.44	0.44	-1275	2755	2710	2665	2620	2575	2732	2642	210	795	500	1910	5	1	42089487	1132	7.43	0.78	12	0.08	362.00	3430.00	5061	20240221	-46.85	2335	20241209	15.20	2710	0.00	20250212	2430	10.70	20250102	9920	-72.88	20240221	2335	15.20	20241209	0.72	N	357230	500	210 억	186644	N	N	N	N
95	20250213	111146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	40	2	1.50	84808580	31617	86.10	2670	2710	2640	3460	1870	2665	2682.37	0.44	-1717	2755	2710	2665	2620	2575	2732	2642	210	795	500	1910	5	1	42089487	1139	7.47	0.79	12	0.08	362.00	3430.00	5061	20240221	-46.55	2335	20241209	15.85	2710	0.00	20250212	2430	11.32	20250102	9920	-72.73	20240221	2335	15.85	20241209	0.72	N	357230	500	210 억	186644	N	N	N	N
96	20250213	101147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	5	2	0.19	11611960	4373	11.91	2670	2690	2640	3460	1870	2665	2655.38	0.44	-723	2755	2710	2665	2620	2575	2732	2642	210	795	500	1910	5	1	42089487	1124	7.38	0.78	12	0.01	362.00	3430.00	5061	20240221	-47.24	2335	20241209	14.35	2710	-1.48	20250212	2430	9.88	20250102	9920	-73.08	20240221	2335	14.35	20241209	0.72	N	357230	500	210 억	186644	N	N	N	N
97	20250213	091141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2685	20	2	0.75	1231920	459	1.25	2670	2690	2670	3460	1870	2665	2683.92	0.44	-132	2755	2710	2665	2620	2575	2732	2642	210	795	500	1910	5	1	42089487	1130	7.42	0.78	12	0.00	362.00	3430.00	5061	20240221	-46.95	2335	20241209	14.99	2710	-0.92	20250212	2430	10.49	20250102	9920	-72.93	20240221	2335	14.99	20241209	0.72	N	357230	500	210 억	186644	N	N	N	N
98	20250212	161139	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	10	2	0.38	97791420	36711	69.30	2655	2710	2620	3450	1860	2655	2663.82	0.44	-513	2725	2690	2650	2615	2575	2707	2632	210	795	500	1910	5	1	42089487	1122	7.36	0.78	12	0.09	362.00	3430.00	5061	20240221	-47.34	2335	20241209	14.13	2710	-1.66	20250212	2430	9.67	20250102	9920	-73.14	20240221	2335	14.13	20241209	0.72	N	357230	500	210 억	187158	N	N	N	N
99	20250212	151137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2630	-25	5	-0.94	93929285	35256	66.55	2655	2710	2620	3450	1860	2655	2664.21	0.44	-431	2725	2690	2650	2615	2575	2707	2632	210	795	500	1910	5	1	42089487	1107	7.27	0.77	12	0.08	362.00	3430.00	5061	20240221	-48.03	2335	20241209	12.63	2710	-2.95	20250212	2430	8.23	20250102	9920	-73.49	20240221	2335	12.63	20241209	0.72	N	357230	500	210 억	187158	N	N	N	N
100	20250212	141139	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2645	-10	5	-0.38	81713515	30624	57.81	2655	2710	2620	3450	1860	2655	2668.28	0.44	-230	2725	2690	2650	2615	2575	2707	2632	210	795	500	1910	5	1	42089487	1113	7.31	0.77	12	0.07	362.00	3430.00	5061	20240221	-47.74	2335	20241209	13.28	2710	-2.40	20250212	2430	8.85	20250102	9920	-73.34	20240221	2335	13.28	20241209	0.72	N	357230	500	210 억	187158	N	N	N	N
101	20250212	131142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2640	-15	5	-0.56	69299060	25930	48.95	2655	2710	2635	3450	1860	2655	2672.54	0.44	-305	2725	2690	2650	2615	2575	2707	2632	210	795	500	1910	5	1	42089487	1111	7.29	0.77	12	0.06	362.00	3430.00	5061	20240221	-47.84	2335	20241209	13.06	2710	-2.58	20250212	2430	8.64	20250102	9920	-73.39	20240221	2335	13.06	20241209	0.72	N	357230	500	210 억	187158	N	N	N	N
102	20250212	121137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2660	5	2	0.19	62454710	23348	44.07	2655	2710	2640	3450	1860	2655	2674.95	0.44	11	2725	2690	2650	2615	2575	2707	2632	210	795	500	1910	5	1	42089487	1120	7.35	0.78	12	0.06	362.00	3430.00	5061	20240221	-47.44	2335	20241209	13.92	2710	-1.85	20250212	2430	9.47	20250102	9920	-73.19	20240221	2335	13.92	20241209	0.72	N	357230	500	210 억	187158	N	N	N	N
103	20250212	111136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2645	-10	5	-0.38	58639780	21907	41.35	2655	2710	2640	3450	1860	2655	2676.76	0.44	201	2725	2690	2650	2615	2575	2707	2632	210	795	500	1910	5	1	42089487	1113	7.31	0.77	12	0.05	362.00	3430.00	5061	20240221	-47.74	2335	20241209	13.28	2710	-2.40	20250212	2430	8.85	20250102	9920	-73.34	20240221	2335	13.28	20241209	0.72	N	357230	500	210 억	187158	N	N	N	N
104	20250212	101130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	15	2	0.56	42316650	15760	29.75	2655	2710	2645	3450	1860	2655	2685.07	0.44	-411	2725	2690	2650	2615	2575	2707	2632	210	795	500	1910	5	1	42089487	1124	7.38	0.78	12	0.04	362.00	3430.00	5061	20240221	-47.24	2335	20241209	14.35	2710	-1.48	20250212	2430	9.88	20250102	9920	-73.08	20240221	2335	14.35	20241209	0.72	N	357230	500	210 억	187158	N	N	N	N
105	20250212	091054	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	15	2	0.56	1940540	730	1.38	2655	2670	2645	3450	1860	2655	2658.27	0.44	-533	2725	2690	2650	2615	2575	2707	2632	210	795	500	1910	5	1	42089487	1124	7.38	0.78	12	0.00	362.00	3430.00	5061	20240221	-47.24	2335	20241209	14.35	2700	-1.11	20250210	2430	9.88	20250102	9920	-73.08	20240221	2335	14.35	20241209	0.72	N	357230	500	210 억	187158	N	N	N	N
106	20250211	161141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2655	15	2	0.57	140436345	52976	46.89	2615	2685	2610	3430	1850	2640	2650.94	0.45	-2553	2810	2725	2615	2530	2420	2767	2572	210	790	500	1900	5	1	42089487	1117	7.33	0.77	12	0.13	362.00	3430.00	5061	20240221	-47.54	2335	20241209	13.70	2700	-1.67	20250210	2430	9.26	20250102	9920	-73.24	20240221	2335	13.70	20241209	0.73	N	357230	500	210 억	189433	N	N	N	N
107	20250211	151141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2630	-10	5	-0.38	132825190	50109	44.36	2615	2685	2610	3430	1850	2640	2650.73	0.45	-2342	2810	2725	2615	2530	2420	2767	2572	210	790	500	1900	5	1	42089487	1107	7.27	0.77	12	0.12	362.00	3430.00	5061	20240221	-48.03	2335	20241209	12.63	2700	-2.59	20250210	2430	8.23	20250102	9920	-73.49	20240221	2335	12.63	20241209	0.73	N	357230	500	210 억	189433	N	N	N	N
108	20250211	141140	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2635	-5	5	-0.19	124056095	46778	41.41	2615	2685	2610	3430	1850	2640	2652.02	0.45	-2294	2810	2725	2615	2530	2420	2767	2572	210	790	500	1900	5	1	42089487	1109	7.28	0.77	12	0.11	362.00	3430.00	5061	20240221	-47.94	2335	20241209	12.85	2700	-2.41	20250210	2430	8.44	20250102	9920	-73.44	20240221	2335	12.85	20241209	0.73	N	357230	500	210 억	189433	N	N	N	N
109	20250211	131141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	25	2	0.95	116028430	43754	38.73	2615	2685	2610	3430	1850	2640	2651.84	0.45	-2484	2810	2725	2615	2530	2420	2767	2572	210	790	500	1900	5	1	42089487	1122	7.36	0.78	12	0.10	362.00	3430.00	5061	20240221	-47.34	2335	20241209	14.13	2700	-1.30	20250210	2430	9.67	20250102	9920	-73.14	20240221	2335	14.13	20241209	0.73	N	357230	500	210 억	189433	N	N	N	N
110	20250211	121139	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2675	35	2	1.33	106783090	40290	35.66	2615	2685	2610	3430	1850	2640	2650.36	0.45	-2359	2810	2725	2615	2530	2420	2767	2572	210	790	500	1900	5	1	42089487	1126	7.39	0.78	12	0.10	362.00	3430.00	5061	20240221	-47.14	2335	20241209	14.56	2700	-0.93	20250210	2430	10.08	20250102	9920	-73.03	20240221	2335	14.56	20241209	0.73	N	357230	500	210 억	189433	N	N	N	N
111	20250211	111141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2645	5	2	0.19	93072485	35134	31.10	2615	2685	2610	3430	1850	2640	2649.07	0.45	-1929	2810	2725	2615	2530	2420	2767	2572	210	790	500	1900	5	1	42089487	1113	7.31	0.77	12	0.08	362.00	3430.00	5061	20240221	-47.74	2335	20241209	13.28	2700	-2.04	20250210	2430	8.85	20250102	9920	-73.34	20240221	2335	13.28	20241209	0.73	N	357230	500	210 억	189433	N	N	N	N
112	20250211	101139	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2660	20	2	0.76	82356200	31097	27.53	2615	2685	2610	3430	1850	2640	2648.36	0.45	-1667	2810	2725	2615	2530	2420	2767	2572	210	790	500	1900	5	1	42089487	1120	7.35	0.78	12	0.07	362.00	3430.00	5061	20240221	-47.44	2335	20241209	13.92	2700	-1.48	20250210	2430	9.47	20250102	9920	-73.19	20240221	2335	13.92	20241209	0.73	N	357230	500	210 억	189433	N	N	N	N
113	20250211	091145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2630	-10	5	-0.38	30531210	11658	10.32	2615	2635	2615	3430	1850	2640	2618.91	0.45	-759	2810	2725	2615	2530	2420	2767	2572	210	790	500	1900	5	1	42089487	1107	7.27	0.77	12	0.03	362.00	3430.00	5061	20240221	-48.03	2335	20241209	12.63	2700	-2.59	20250210	2430	8.23	20250102	9920	-73.49	20240221	2335	12.63	20241209	0.73	N	357230	500	210 억	189433	N	N	N	N
114	20250210	161132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2640	130	2	5.18	298162150	112968	290.85	2505	2700	2505	3260	1760	2510	2639.35	0.45	1823	2643	2576	2523	2456	2403	2550	2430	210	750	500	1800	5	1	42089487	1111	7.29	0.77	12	0.27	362.00	3430.00	5061	20240221	-47.84	2335	20241209	13.06	2700	-2.22	20250210	2430	8.64	20250102	9920	-73.39	20240221	2335	13.06	20241209	0.73	N	357230	500	210 억	187888	N	N	N	N
115	20250210	151133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2655	145	2	5.78	289062705	109525	281.98	2505	2700	2505	3260	1760	2510	2639.24	0.45	2160	2643	2576	2523	2456	2403	2550	2430	210	750	500	1800	5	1	42089487	1117	7.33	0.77	12	0.26	362.00	3430.00	5061	20240221	-47.54	2335	20241209	13.70	2700	-1.67	20250210	2430	9.26	20250102	9920	-73.24	20240221	2335	13.70	20241209	0.73	N	357230	500	210 억	187888	N	N	N	N
116	20250210	141132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	80	2	3.19	256434325	97133	250.08	2505	2700	2505	3260	1760	2510	2640.03	0.45	3240	2643	2576	2523	2456	2403	2550	2430	210	750	500	1800	5	1	42089487	1090	7.15	0.76	12	0.23	362.00	3430.00	5061	20240221	-48.82	2335	20241209	10.92	2700	-4.07	20250210	2430	6.58	20250102	9920	-73.89	20240221	2335	10.92	20241209	0.73	N	357230	500	210 억	187888	N	N	N	N
117	20250210	131135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	80	2	3.19	247563075	93718	241.29	2505	2700	2505	3260	1760	2510	2641.57	0.45	3074	2643	2576	2523	2456	2403	2550	2430	210	750	500	1800	5	1	42089487	1090	7.15	0.76	12	0.22	362.00	3430.00	5061	20240221	-48.82	2335	20241209	10.92	2700	-4.07	20250210	2430	6.58	20250102	9920	-73.89	20240221	2335	10.92	20241209	0.73	N	357230	500	210 억	187888	N	N	N	N
118	20250210	121129	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2585	75	2	2.99	238199415	90093	231.95	2505	2700	2505	3260	1760	2510	2643.93	0.45	2438	2643	2576	2523	2456	2403	2550	2430	210	750	500	1800	5	1	42089487	1088	7.14	0.75	12	0.21	362.00	3430.00	5061	20240221	-48.92	2335	20241209	10.71	2700	-4.26	20250210	2430	6.38	20250102	9920	-73.94	20240221	2335	10.71	20241209	0.73	N	357230	500	210 억	187888	N	N	N	N
119	20250210	111125	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2595	85	2	3.39	217037585	81909	210.88	2505	2700	2505	3260	1760	2510	2649.74	0.45	3240	2643	2576	2523	2456	2403	2550	2430	210	750	500	1800	5	1	42089487	1092	7.17	0.76	12	0.19	362.00	3430.00	5061	20240221	-48.73	2335	20241209	11.13	2700	-3.89	20250210	2430	6.79	20250102	9920	-73.84	20240221	2335	11.13	20241209	0.73	N	357230	500	210 억	187888	N	N	N	N
120	20250210	101124	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2635	125	2	4.98	195734625	73743	189.86	2505	2700	2505	3260	1760	2510	2654.28	0.45	3213	2643	2576	2523	2456	2403	2550	2430	210	750	500	1800	5	1	42089487	1109	7.28	0.77	12	0.18	362.00	3430.00	5061	20240221	-47.94	2335	20241209	12.85	2700	-2.41	20250210	2430	8.44	20250102	9920	-73.44	20240221	2335	12.85	20241209	0.73	N	357230	500	210 억	187888	N	N	N	N
121	20250210	091123	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	30	2	1.20	908765	361	0.93	2505	2540	2505	3260	1760	2510	2517.35	0.45	-179	2643	2576	2523	2456	2403	2550	2430	210	750	500	1800	5	1	42089487	1069	7.02	0.74	12	0.00	362.00	3430.00	5061	20240221	-49.81	2335	20241209	8.78	2670	-4.87	20250120	2430	4.53	20250102	9920	-74.40	20240221	2335	8.78	20241209	0.73	N	357230	500	210 억	187888	N	N	N	N
122	20250207	161111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2510	10	2	0.40	96630175	38841	475.76	2515	2590	2470	3250	1750	2500	2487.84	0.45	-656	2526	2512	2501	2487	2476	2507	2482	210	750	500	1800	5	1	42089487	1056	6.93	0.73	12	0.09	362.00	3430.00	5061	20240221	-50.41	2335	20241209	7.49	2670	-5.99	20250120	2430	3.29	20250102	9920	-74.70	20240221	2335	7.49	20241209	0.77	N	357230	500	210 억	188545	N	N	N	N
123	20250207	151113	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2550	50	2	2.00	92879710	37352	457.52	2515	2590	2470	3250	1750	2500	2486.61	0.45	-799	2526	2512	2501	2487	2476	2507	2482	210	750	500	1800	5	1	42089487	1073	7.04	0.74	12	0.09	362.00	3430.00	5061	20240221	-49.61	2335	20241209	9.21	2670	-4.49	20250120	2430	4.94	20250102	9920	-74.29	20240221	2335	9.21	20241209	0.77	N	357230	500	210 억	188545	N	N	N	N
124	20250207	141113	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2520	20	2	0.80	86414935	34824	426.56	2515	2520	2470	3250	1750	2500	2481.48	0.45	268	2526	2512	2501	2487	2476	2507	2482	210	750	500	1800	5	1	42089487	1061	6.96	0.73	12	0.08	362.00	3430.00	5061	20240221	-50.21	2335	20241209	7.92	2670	-5.62	20250120	2430	3.70	20250102	9920	-74.60	20240221	2335	7.92	20241209	0.77	N	357230	500	210 억	188545	N	N	N	N
125	20250207	131111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2500	0	3	0.00	82390990	33219	406.90	2515	2515	2470	3250	1750	2500	2480.24	0.45	650	2526	2512	2501	2487	2476	2507	2482	210	750	500	1800	5	1	42089487	1052	6.91	0.73	12	0.08	362.00	3430.00	5061	20240221	-50.60	2335	20241209	7.07	2670	-6.37	20250120	2430	2.88	20250102	9920	-74.80	20240221	2335	7.07	20241209	0.77	N	357230	500	210 억	188545	N	N	N	N
126	20250207	121109	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2500	0	3	0.00	27932500	11212	137.33	2515	2515	2485	3250	1750	2500	2491.30	0.45	547	2526	2512	2501	2487	2476	2507	2482	210	750	500	1800	5	1	42089487	1052	6.91	0.73	12	0.03	362.00	3430.00	5061	20240221	-50.60	2335	20241209	7.07	2670	-6.37	20250120	2430	2.88	20250102	9920	-74.80	20240221	2335	7.07	20241209	0.77	N	357230	500	210 억	188545	N	N	N	N
127	20250207	111108	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2500	0	3	0.00	19105090	7663	93.86	2515	2515	2485	3250	1750	2500	2493.16	0.45	548	2526	2512	2501	2487	2476	2507	2482	210	750	500	1800	5	1	42089487	1052	6.91	0.73	12	0.02	362.00	3430.00	5061	20240221	-50.60	2335	20241209	7.07	2670	-6.37	20250120	2430	2.88	20250102	9920	-74.80	20240221	2335	7.07	20241209	0.77	N	357230	500	210 억	188545	N	N	N	N
128	20250207	101112	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2510	10	2	0.40	19042480	7638	93.56	2515	2515	2485	3250	1750	2500	2493.12	0.45	563	2526	2512	2501	2487	2476	2507	2482	210	750	500	1800	5	1	42089487	1056	6.93	0.73	12	0.02	362.00	3430.00	5061	20240221	-50.41	2335	20241209	7.49	2670	-5.99	20250120	2430	3.29	20250102	9920	-74.70	20240221	2335	7.49	20241209	0.77	N	357230	500	210 억	188545	N	N	N	N
129	20250207	091119	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2510	10	2	0.40	2781180	1112	13.62	2515	2515	2500	3250	1750	2500	2501.06	0.45	78	2526	2512	2501	2487	2476	2507	2482	210	750	500	1800	5	1	42089487	1056	6.93	0.73	12	0.00	362.00	3430.00	5061	20240221	-50.41	2335	20241209	7.49	2670	-5.99	20250120	2430	3.29	20250102	9920	-74.70	20240221	2335	7.49	20241209	0.77	N	357230	500	210 억	188545	N	N	N	N
130	20250206	161044	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2500	0	3	0.00	19922585	7964	24.64	2510	2515	2490	3250	1750	2500	2501.58	0.45	804	2523	2511	2493	2481	2463	2502	2472	210	750	500	1800	5	1	42089487	1052	6.91	0.73	12	0.02	362.00	3430.00	5061	20240221	-50.60	2335	20241209	7.07	2670	-6.37	20250120	2430	2.88	20250102	9920	-74.80	20240221	2335	7.07	20241209	0.78	N	357230	500	210 억	187741	N	N	N	N
131	20250206	151049	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2505	5	2	0.20	19567585	7822	24.20	2510	2515	2490	3250	1750	2500	2501.61	0.45	928	2523	2511	2493	2481	2463	2502	2472	210	750	500	1800	5	1	42089487	1054	6.92	0.73	12	0.02	362.00	3430.00	5061	20240221	-50.50	2335	20241209	7.28	2670	-6.18	20250120	2430	3.09	20250102	9920	-74.75	20240221	2335	7.28	20241209	0.78	N	357230	500	210 억	187741	N	N	N	N
132	20250206	141048	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2500	0	3	0.00	16090560	6433	19.90	2510	2515	2490	3250	1750	2500	2501.25	0.45	434	2523	2511	2493	2481	2463	2502	2472	210	750	500	1800	5	1	42089487	1052	6.91	0.73	12	0.02	362.00	3430.00	5061	20240221	-50.60	2335	20241209	7.07	2670	-6.37	20250120	2430	2.88	20250102	9920	-74.80	20240221	2335	7.07	20241209	0.78	N	357230	500	210 억	187741	N	N	N	N
133	20250206	131045	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2500	0	3	0.00	15627610	6248	19.33	2510	2515	2490	3250	1750	2500	2501.22	0.45	432	2523	2511	2493	2481	2463	2502	2472	210	750	500	1800	5	1	42089487	1052	6.91	0.73	12	0.01	362.00	3430.00	5061	20240221	-50.60	2335	20241209	7.07	2670	-6.37	20250120	2430	2.88	20250102	9920	-74.80	20240221	2335	7.07	20241209	0.78	N	357230	500	210 억	187741	N	N	N	N
134	20250206	121042	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2495	-5	5	-0.20	11324915	4527	14.01	2510	2515	2490	3250	1750	2500	2501.64	0.45	895	2523	2511	2493	2481	2463	2502	2472	210	750	500	1800	5	1	42089487	1050	6.89	0.73	12	0.01	362.00	3430.00	5061	20240221	-50.70	2335	20241209	6.85	2670	-6.55	20250120	2430	2.67	20250102	9920	-74.85	20240221	2335	6.85	20241209	0.78	N	357230	500	210 억	187741	N	N	N	N
135	20250206	111037	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2505	5	2	0.20	9816260	3924	12.14	2510	2515	2490	3250	1750	2500	2501.60	0.45	864	2523	2511	2493	2481	2463	2502	2472	210	750	500	1800	5	1	42089487	1054	6.92	0.73	12	0.01	362.00	3430.00	5061	20240221	-50.50	2335	20241209	7.28	2670	-6.18	20250120	2430	3.09	20250102	9920	-74.75	20240221	2335	7.28	20241209	0.78	N	357230	500	210 억	187741	N	N	N	N
136	20250206	101038	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2505	5	2	0.20	8756665	3501	10.83	2510	2515	2490	3250	1750	2500	2501.19	0.45	857	2523	2511	2493	2481	2463	2502	2472	210	750	500	1800	5	1	42089487	1054	6.92	0.73	12	0.01	362.00	3430.00	5061	20240221	-50.50	2335	20241209	7.28	2670	-6.18	20250120	2430	3.09	20250102	9920	-74.75	20240221	2335	7.28	20241209	0.78	N	357230	500	210 억	187741	N	N	N	N
137	20250206	091050	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2505	5	2	0.20	5517090	2205	6.82	2510	2515	2500	3250	1750	2500	2502.08	0.45	611	2523	2511	2493	2481	2463	2502	2472	210	750	500	1800	5	1	42089487	1054	6.92	0.73	12	0.01	362.00	3430.00	5061	20240221	-50.50	2335	20241209	7.28	2670	-6.18	20250120	2430	3.09	20250102	9920	-74.75	20240221	2335	7.28	20241209	0.78	N	357230	500	210 억	187741	N	N	N	N
138	20250205	161033	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2500	10	2	0.40	79882060	32099	194.32	2505	2505	2475	3235	1745	2490	2488.61	0.44	4152	2583	2536	2508	2461	2433	2560	2485	210	745	500	1790	5	1	42089487	1052	6.91	0.73	12	0.08	362.00	3430.00	5061	20240221	-50.60	2335	20241209	7.07	2670	-6.37	20250120	2430	2.88	20250102	9920	-74.80	20240221	2335	7.07	20241209	0.81	N	357230	500	210 억	183589	N	N	N	N
139	20250205	151037	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2505	15	2	0.60	79099560	31786	192.42	2505	2505	2475	3235	1745	2490	2488.50	0.44	4051	2583	2536	2508	2461	2433	2560	2485	210	745	500	1790	5	1	42089487	1054	6.92	0.73	12	0.08	362.00	3430.00	5061	20240221	-50.50	2335	20241209	7.28	2670	-6.18	20250120	2430	3.09	20250102	9920	-74.75	20240221	2335	7.28	20241209	0.81	N	357230	500	210 억	183589	N	N	N	N
140	20250205	141037	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2505	15	2	0.60	66206750	26618	161.14	2505	2505	2475	3235	1745	2490	2487.29	0.44	2113	2583	2536	2508	2461	2433	2560	2485	210	745	500	1790	5	1	42089487	1054	6.92	0.73	12	0.06	362.00	3430.00	5061	20240221	-50.50	2335	20241209	7.28	2670	-6.18	20250120	2430	3.09	20250102	9920	-74.75	20240221	2335	7.28	20241209	0.81	N	357230	500	210 억	183589	N	N	N	N
141	20250205	131033	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2500	10	2	0.40	58861360	23679	143.34	2505	2505	2475	3235	1745	2490	2485.80	0.44	2166	2583	2536	2508	2461	2433	2560	2485	210	745	500	1790	5	1	42089487	1052	6.91	0.73	12	0.06	362.00	3430.00	5061	20240221	-50.60	2335	20241209	7.07	2670	-6.37	20250120	2430	2.88	20250102	9920	-74.80	20240221	2335	7.07	20241209	0.81	N	357230	500	210 억	183589	N	N	N	N
142	20250205	121039	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2500	10	2	0.40	55966495	22520	136.33	2505	2505	2475	3235	1745	2490	2485.19	0.44	2051	2583	2536	2508	2461	2433	2560	2485	210	745	500	1790	5	1	42089487	1052	6.91	0.73	12	0.05	362.00	3430.00	5061	20240221	-50.60	2335	20241209	7.07	2670	-6.37	20250120	2430	2.88	20250102	9920	-74.80	20240221	2335	7.07	20241209	0.81	N	357230	500	210 억	183589	N	N	N	N
143	20250205	111032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2480	-10	5	-0.40	50481870	20320	123.01	2505	2505	2475	3235	1745	2490	2484.34	0.44	1717	2583	2536	2508	2461	2433	2560	2485	210	745	500	1790	5	1	42089487	1044	6.85	0.72	12	0.05	362.00	3430.00	5061	20240221	-51.00	2335	20241209	6.21	2670	-7.12	20250120	2430	2.06	20250102	9920	-75.00	20240221	2335	6.21	20241209	0.81	N	357230	500	210 억	183589	N	N	N	N
144	20250205	101043	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2500	10	2	0.40	16691645	6719	40.67	2505	2505	2475	3235	1745	2490	2484.25	0.44	149	2583	2536	2508	2461	2433	2560	2485	210	745	500	1790	5	1	42089487	1052	6.91	0.73	12	0.02	362.00	3430.00	5061	20240221	-50.60	2335	20241209	7.07	2670	-6.37	20250120	2430	2.88	20250102	9920	-74.80	20240221	2335	7.07	20241209	0.81	N	357230	500	210 억	183589	N	N	N	N
145	20250205	091052	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2485	-5	5	-0.20	152020	61	0.37	2505	2505	2485	3235	1745	2490	2492.13	0.44	46	2583	2536	2508	2461	2433	2560	2485	210	745	500	1790	5	1	42089487	1046	6.86	0.72	12	0.00	362.00	3430.00	5061	20240221	-50.90	2335	20241209	6.42	2670	-6.93	20250120	2430	2.26	20250102	9920	-74.95	20240221	2335	6.42	20241209	0.81	N	357230	500	210 억	183589	N	N	N	N
146	20250204	161011	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2490	0	3	0.00	41388745	16519	45.39	2480	2555	2480	3235	1745	2490	2505.52	0.43	754	2613	2551	2518	2456	2423	2535	2440	210	745	500	1790	5	1	42089487	1048	6.88	0.73	12	0.04	362.00	3430.00	5061	20240221	-50.80	2335	20241209	6.64	2670	-6.74	20250120	2430	2.47	20250102	9920	-74.90	20240221	2335	6.64	20241209	0.81	N	357230	500	210 억	182835	N	N	N	N
147	20250204	151024	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2490	0	3	0.00	36398700	14515	39.89	2480	2555	2480	3235	1745	2490	2507.66	0.43	761	2613	2551	2518	2456	2423	2535	2440	210	745	500	1790	5	1	42089487	1048	6.88	0.73	12	0.03	362.00	3430.00	5061	20240221	-50.80	2335	20241209	6.64	2670	-6.74	20250120	2430	2.47	20250102	9920	-74.90	20240221	2335	6.64	20241209	0.81	N	357230	500	210 억	182835	N	N	N	N
148	20250204	141023	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2500	10	2	0.40	23609865	9383	25.78	2480	2555	2480	3235	1745	2490	2516.24	0.43	252	2613	2551	2518	2456	2423	2535	2440	210	745	500	1790	5	1	42089487	1052	6.91	0.73	12	0.02	362.00	3430.00	5061	20240221	-50.60	2335	20241209	7.07	2670	-6.37	20250120	2430	2.88	20250102	9920	-74.80	20240221	2335	7.07	20241209	0.81	N	357230	500	210 억	182835	N	N	N	N
149	20250204	131026	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2515	25	2	1.00	17339000	6877	18.90	2480	2555	2480	3235	1745	2490	2521.30	0.43	61	2613	2551	2518	2456	2423	2535	2440	210	745	500	1790	5	1	42089487	1059	6.95	0.73	12	0.02	362.00	3430.00	5061	20240221	-50.31	2335	20241209	7.71	2670	-5.81	20250120	2430	3.50	20250102	9920	-74.65	20240221	2335	7.71	20241209	0.81	N	357230	500	210 억	182835	N	N	N	N
150	20250204	121037	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	40	2	1.61	16657175	6606	18.15	2480	2555	2480	3235	1745	2490	2521.52	0.43	-119	2613	2551	2518	2456	2423	2535	2440	210	745	500	1790	5	1	42089487	1065	6.99	0.74	12	0.02	362.00	3430.00	5061	20240221	-50.01	2335	20241209	8.35	2670	-5.24	20250120	2430	4.12	20250102	9920	-74.50	20240221	2335	8.35	20241209	0.81	N	357230	500	210 억	182835	N	N	N	N
151	20250204	111017	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2520	30	2	1.20	16543370	6561	18.03	2480	2555	2480	3235	1745	2490	2521.47	0.43	-114	2613	2551	2518	2456	2423	2535	2440	210	745	500	1790	5	1	42089487	1061	6.96	0.73	12	0.02	362.00	3430.00	5061	20240221	-50.21	2335	20241209	7.92	2670	-5.62	20250120	2430	3.70	20250102	9920	-74.60	20240221	2335	7.92	20241209	0.81	N	357230	500	210 억	182835	N	N	N	N
152	20250204	101021	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	55	2	2.21	9161725	3614	9.93	2480	2555	2480	3235	1745	2490	2535.07	0.43	-259	2613	2551	2518	2456	2423	2535	2440	210	745	500	1790	5	1	42089487	1071	7.03	0.74	12	0.01	362.00	3430.00	5061	20240221	-49.71	2335	20241209	8.99	2670	-4.68	20250120	2430	4.73	20250102	9920	-74.34	20240221	2335	8.99	20241209	0.81	N	357230	500	210 억	182835	N	N	N	N
153	20250204	091021	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2505	15	2	0.60	24825	10	0.03	2480	2505	2480	3235	1745	2490	2482.50	0.43	-1	2613	2551	2518	2456	2423	2535	2440	210	745	500	1790	5	1	42089487	1054	6.92	0.73	12	0.00	362.00	3430.00	5061	20240221	-50.50	2335	20241209	7.28	2670	-6.18	20250120	2430	3.09	20250102	9920	-74.75	20240221	2335	7.28	20241209	0.81	N	357230	500	210 억	182835	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History