KissMeData/092040/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160753	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3965	-385	5	-8.85	3099881485	758974	70.09	4300	4320	3950	5650	3045	4350	4084.07	6.90	-103962	4916	4632	4431	4147	3946	4532	4047	275	1300	500	3040	5	1	55018347	2181	-7.51	1.20	12	1.38	-528.00	3306.00	9400	20240326	-57.82	3075	20241210	28.94	4990	-20.54	20250226	3415	16.11	20250203	9400	-57.82	20240326	3075	28.94	20241210	1.39	N	092040	500	275 억	3794115	N	N	0	N	N
3	20250228	150756	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3960	-390	5	-8.97	2949712930	721054	66.58	4300	4320	3950	5650	3045	4350	4090.43	6.90	-95225	4916	4632	4431	4147	3946	4532	4047	275	1300	500	3040	5	1	55018347	2179	-7.50	1.20	12	1.31	-528.00	3306.00	9400	20240326	-57.87	3075	20241210	28.78	4990	-20.64	20250226	3415	15.96	20250203	9400	-57.87	20240326	3075	28.78	20241210	1.39	N	092040	500	275 억	3794115	N	N	0	N	N
4	20250228	140758	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3970	-380	5	-8.74	2606591445	634657	58.61	4300	4320	3960	5650	3045	4350	4106.66	6.90	-62225	4916	4632	4431	4147	3946	4532	4047	275	1300	500	3040	5	1	55018347	2184	-7.52	1.20	12	1.15	-528.00	3306.00	9400	20240326	-57.77	3075	20241210	29.11	4990	-20.44	20250226	3415	16.25	20250203	9400	-57.77	20240326	3075	29.11	20241210	1.39	N	092040	500	275 억	3794115	N	N	0	N	N
5	20250228	130754	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3995	-355	5	-8.16	2205248910	534136	49.32	4300	4320	3970	5650	3045	4350	4128.16	6.90	-24341	4916	4632	4431	4147	3946	4532	4047	275	1300	500	3040	5	1	55018347	2198	-7.57	1.21	12	0.97	-528.00	3306.00	9400	20240326	-57.50	3075	20241210	29.92	4990	-19.94	20250226	3415	16.98	20250203	9400	-57.50	20240326	3075	29.92	20241210	1.39	N	092040	500	275 억	3794115	N	N	0	N	N
6	20250228	120751	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4010	-340	5	-7.82	1834097140	441289	40.75	4300	4320	4000	5650	3045	4350	4155.74	6.90	-107	4916	4632	4431	4147	3946	4532	4047	275	1300	500	3040	5	1	55018347	2206	-7.59	1.21	12	0.80	-528.00	3306.00	9400	20240326	-57.34	3075	20241210	30.41	4990	-19.64	20250226	3415	17.42	20250203	9400	-57.34	20240326	3075	30.41	20241210	1.39	N	092040	500	275 억	3794115	N	N	0	N	N
7	20250228	110752	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4090	-260	5	-5.98	1267644905	301160	27.81	4300	4320	4085	5650	3045	4350	4208.68	6.90	-9171	4916	4632	4431	4147	3946	4532	4047	275	1300	500	3040	5	1	55018347	2250	-7.75	1.24	12	0.55	-528.00	3306.00	9400	20240326	-56.49	3075	20241210	33.01	4990	-18.04	20250226	3415	19.77	20250203	9400	-56.49	20240326	3075	33.01	20241210	1.39	N	092040	500	275 억	3794115	N	N	0	N	N
8	20250228	100750	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4265	-85	5	-1.95	631333135	148014	13.67	4300	4320	4235	5650	3045	4350	4264.72	6.90	-17376	4916	4632	4431	4147	3946	4532	4047	275	1300	500	3040	5	1	55018347	2347	-8.08	1.29	12	0.27	-528.00	3306.00	9400	20240326	-54.63	3075	20241210	38.70	4990	-14.53	20250226	3415	24.89	20250203	9400	-54.63	20240326	3075	38.70	20241210	1.39	N	092040	500	275 억	3794115	N	N	0	N	N
9	20250228	090753	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4280	-70	5	-1.61	135982940	31778	2.93	4300	4320	4240	5650	3045	4350	4276.57	6.90	-6340	4916	4632	4431	4147	3946	4532	4047	275	1300	500	3040	5	1	55018347	2355	-8.11	1.29	12	0.06	-528.00	3306.00	9400	20240326	-54.47	3075	20241210	39.19	4990	-14.23	20250226	3415	25.33	20250203	9400	-54.47	20240326	3075	39.19	20241210	1.39	N	092040	500	275 억	3794115	N	N	0	N	N
10	20250227	160746	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4350	-300	5	-6.45	4760397510	1079373	26.13	4650	4715	4230	6040	3255	4650	4410.34	6.94	-30101	5503	5076	4563	4136	3623	5290	4350	275	1390	500	3250	5	1	55018347	2393	-8.24	1.32	12	1.96	-528.00	3306.00	9400	20240326	-53.72	3075	20241210	41.46	4990	-12.83	20250226	3415	27.38	20250203	9400	-53.72	20240326	3075	41.46	20241210	1.42	N	092040	500	275 억	3818419	N	N	0	N	N
11	20250227	150745	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4285	-365	5	-7.85	4479891310	1014474	24.56	4650	4715	4230	6040	3255	4650	4415.90	6.94	-10638	5503	5076	4563	4136	3623	5290	4350	275	1390	500	3250	5	1	55018347	2358	-8.12	1.30	12	1.84	-528.00	3306.00	9400	20240326	-54.41	3075	20241210	39.35	4990	-14.13	20250226	3415	25.48	20250203	9400	-54.41	20240326	3075	39.35	20241210	1.42	N	092040	500	275 억	3818419	N	N	0	N	N
12	20250227	140748	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4285	-365	5	-7.85	4241914370	958924	23.22	4650	4715	4230	6040	3255	4650	4423.54	6.94	9274	5503	5076	4563	4136	3623	5290	4350	275	1390	500	3250	5	1	55018347	2358	-8.12	1.30	12	1.74	-528.00	3306.00	9400	20240326	-54.41	3075	20241210	39.35	4990	-14.13	20250226	3415	25.48	20250203	9400	-54.41	20240326	3075	39.35	20241210	1.42	N	092040	500	275 억	3818419	N	N	0	N	N
13	20250227	130746	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4275	-375	5	-8.06	3919719815	883296	21.39	4650	4715	4240	6040	3255	4650	4437.53	6.94	27471	5503	5076	4563	4136	3623	5290	4350	275	1390	500	3250	5	1	55018347	2352	-8.10	1.29	12	1.61	-528.00	3306.00	9400	20240326	-54.52	3075	20241210	39.02	4990	-14.33	20250226	3415	25.18	20250203	9400	-54.52	20240326	3075	39.02	20241210	1.42	N	092040	500	275 억	3818419	N	N	0	N	N
14	20250227	120743	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4275	-375	5	-8.06	3641768315	818270	19.81	4650	4715	4255	6040	3255	4650	4450.49	6.94	60638	5503	5076	4563	4136	3623	5290	4350	275	1390	500	3250	5	1	55018347	2352	-8.10	1.29	12	1.49	-528.00	3306.00	9400	20240326	-54.52	3075	20241210	39.02	4990	-14.33	20250226	3415	25.18	20250203	9400	-54.52	20240326	3075	39.02	20241210	1.42	N	092040	500	275 억	3818419	N	N	0	N	N
15	20250227	110750	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4275	-375	5	-8.06	3352842670	750888	18.18	4650	4715	4255	6040	3255	4650	4465.09	6.94	82774	5503	5076	4563	4136	3623	5290	4350	275	1390	500	3250	5	1	55018347	2352	-8.10	1.29	12	1.36	-528.00	3306.00	9400	20240326	-54.52	3075	20241210	39.02	4990	-14.33	20250226	3415	25.18	20250203	9400	-54.52	20240326	3075	39.02	20241210	1.42	N	092040	500	275 억	3818419	N	N	0	N	N
16	20250227	100810	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4345	-305	5	-6.56	2385360215	527244	12.76	4650	4715	4340	6040	3255	4650	4524.13	6.94	75943	5503	5076	4563	4136	3623	5290	4350	275	1390	500	3250	5	1	55018347	2391	-8.23	1.31	12	0.96	-528.00	3306.00	9400	20240326	-53.78	3075	20241210	41.30	4990	-12.93	20250226	3415	27.23	20250203	9400	-53.78	20240326	3075	41.30	20241210	1.42	N	092040	500	275 억	3818419	N	N	0	N	N
17	20250227	090813	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4600	-50	5	-1.08	639193465	138079	3.34	4650	4715	4570	6040	3255	4650	4629.14	6.94	9787	5503	5076	4563	4136	3623	5290	4350	275	1390	500	3250	5	1	55018347	2531	-8.71	1.39	12	0.25	-528.00	3306.00	9400	20240326	-51.06	3075	20241210	49.59	4990	-7.82	20250226	3415	34.70	20250203	9400	-51.06	20240326	3075	49.59	20241210	1.42	N	092040	500	275 억	3818419	N	N	0	N	N
18	20250226	160746	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4650	565	2	13.83	19171962990	4107638	170.43	4100	4990	4050	5310	2860	4085	4667.40	6.67	158419	4461	4272	3981	3792	3501	4367	3887	275	1225	500	2850	5	1	55018347	2558	-8.81	1.41	12	7.47	-528.00	3306.00	9400	20240326	-50.53	3075	20241210	51.22	4990	-6.81	20250226	3415	36.16	20250203	9400	-50.53	20240326	3075	51.22	20241210	1.45	N	092040	500	275 억	3668849	N	N	0	N	N
19	20250226	150748	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4765	680	2	16.65	18599962045	3985746	165.37	4100	4990	4050	5310	2860	4085	4666.62	6.67	163128	4461	4272	3981	3792	3501	4367	3887	275	1225	500	2850	5	1	55018347	2622	-9.02	1.44	12	7.24	-528.00	3306.00	9400	20240326	-49.31	3075	20241210	54.96	4990	-4.51	20250226	3415	39.53	20250203	9400	-49.31	20240326	3075	54.96	20241210	1.45	N	092040	500	275 억	3668849	N	N	0	N	N
20	20250226	140747	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4750	665	2	16.28	17725541845	3801005	157.70	4100	4990	4050	5310	2860	4085	4663.38	6.67	124526	4461	4272	3981	3792	3501	4367	3887	275	1225	500	2850	5	1	55018347	2613	-9.00	1.44	12	6.91	-528.00	3306.00	9400	20240326	-49.47	3075	20241210	54.47	4990	-4.81	20250226	3415	39.09	20250203	9400	-49.47	20240326	3075	54.47	20241210	1.45	N	092040	500	275 억	3668849	N	N	0	N	N
21	20250226	130746	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4770	685	2	16.77	16212626380	3483314	144.52	4100	4990	4050	5310	2860	4085	4654.37	6.67	109589	4461	4272	3981	3792	3501	4367	3887	275	1225	500	2850	5	1	55018347	2624	-9.03	1.44	12	6.33	-528.00	3306.00	9400	20240326	-49.26	3075	20241210	55.12	4990	-4.41	20250226	3415	39.68	20250203	9400	-49.26	20240326	3075	55.12	20241210	1.45	N	092040	500	275 억	3668849	N	N	0	N	N
22	20250226	120746	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4775	690	2	16.89	11656376095	2547336	105.69	4100	4950	4050	5310	2860	4085	4575.91	6.67	146533	4461	4272	3981	3792	3501	4367	3887	275	1225	500	2850	5	1	55018347	2627	-9.04	1.44	12	4.63	-528.00	3306.00	9400	20240326	-49.20	3075	20241210	55.28	4950	-3.54	20250226	3415	39.82	20250203	9400	-49.20	20240326	3075	55.28	20241210	1.45	N	092040	500	275 억	3668849	N	N	0	N	N
23	20250226	110745	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4590	505	2	12.36	10174396225	2233030	92.65	4100	4950	4050	5310	2860	4085	4556.32	6.67	113152	4461	4272	3981	3792	3501	4367	3887	275	1225	500	2850	5	1	55018347	2525	-8.69	1.39	12	4.06	-528.00	3306.00	9400	20240326	-51.17	3075	20241210	49.27	4950	-7.27	20250226	3415	34.41	20250203	9400	-51.17	20240326	3075	49.27	20241210	1.45	N	092040	500	275 억	3668849	N	N	0	N	N
24	20250226	100743	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4385	300	2	7.34	3581922065	826954	34.31	4100	4475	4050	5310	2860	4085	4331.47	6.67	19096	4461	4272	3981	3792	3501	4367	3887	275	1225	500	2850	5	1	55018347	2413	-8.30	1.33	12	1.50	-528.00	3306.00	9400	20240326	-53.35	3075	20241210	42.60	4805	-8.74	20250109	3415	28.40	20250203	9400	-53.35	20240326	3075	42.60	20241210	1.45	N	092040	500	275 억	3668849	N	N	0	N	N
25	20250226	090751	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4105	20	2	0.49	198502215	48451	2.01	4100	4150	4050	5310	2860	4085	4096.97	6.67	-9825	4461	4272	3981	3792	3501	4367	3887	275	1225	500	2850	5	1	55018347	2259	-7.77	1.24	12	0.09	-528.00	3306.00	9400	20240326	-56.33	3075	20241210	33.50	4805	-14.57	20250109	3415	20.20	20250203	9400	-56.33	20240326	3075	33.50	20241210	1.45	N	092040	500	275 억	3668849	N	N	0	N	N
26	20250225	160740	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4085	385	2	10.41	9359988995	2389987	237.09	3700	4170	3690	4810	2590	3700	3916.29	6.26	232506	3886	3792	3636	3542	3386	3840	3590	275	1110	500	2590	5	1	55018347	2247	-7.74	1.24	12	4.34	-528.00	3306.00	9400	20240326	-56.54	3075	20241210	32.85	4805	-14.98	20250109	3415	19.62	20250203	9400	-56.54	20240326	3075	32.85	20241210	1.41	N	092040	500	275 억	3443498	N	N	0	N	N
27	20250225	150741	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4090	390	2	10.54	9025707010	2308177	228.98	3700	4170	3690	4810	2590	3700	3910.32	6.26	203835	3886	3792	3636	3542	3386	3840	3590	275	1110	500	2590	5	1	55018347	2250	-7.75	1.24	12	4.20	-528.00	3306.00	9400	20240326	-56.49	3075	20241210	33.01	4805	-14.88	20250109	3415	19.77	20250203	9400	-56.49	20240326	3075	33.01	20241210	1.41	N	092040	500	275 억	3443498	N	N	0	N	N
28	20250225	140739	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4000	300	2	8.11	5865822635	1536593	152.43	3700	4020	3690	4810	2590	3700	3817.42	6.26	231434	3886	3792	3636	3542	3386	3840	3590	275	1110	500	2590	5	1	55018347	2201	-7.58	1.21	12	2.79	-528.00	3306.00	9400	20240326	-57.45	3075	20241210	30.08	4805	-16.75	20250109	3415	17.13	20250203	9400	-57.45	20240326	3075	30.08	20241210	1.41	N	092040	500	275 억	3443498	N	N	0	N	N
29	20250225	130744	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3780	80	2	2.16	4110823095	1081894	107.33	3700	3910	3690	4810	2590	3700	3799.65	6.26	53918	3886	3792	3636	3542	3386	3840	3590	275	1110	500	2590	5	1	55018347	2080	-7.16	1.14	12	1.97	-528.00	3306.00	9400	20240326	-59.79	3075	20241210	22.93	4805	-21.33	20250109	3415	10.69	20250203	9400	-59.79	20240326	3075	22.93	20241210	1.41	N	092040	500	275 억	3443498	N	N	0	N	N
30	20250225	120739	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3820	120	2	3.24	1745693880	460371	45.67	3700	3910	3690	4810	2590	3700	3791.93	6.26	17591	3886	3792	3636	3542	3386	3840	3590	275	1110	500	2590	5	1	55018347	2102	-7.23	1.16	12	0.84	-528.00	3306.00	9400	20240326	-59.36	3075	20241210	24.23	4805	-20.50	20250109	3415	11.86	20250203	9400	-59.36	20240326	3075	24.23	20241210	1.41	N	092040	500	275 억	3443498	N	N	0	N	N
31	20250225	110740	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3805	105	2	2.84	1418797050	374240	37.13	3700	3910	3690	4810	2590	3700	3791.14	6.26	128	3886	3792	3636	3542	3386	3840	3590	275	1110	500	2590	5	1	55018347	2093	-7.21	1.15	12	0.68	-528.00	3306.00	9400	20240326	-59.52	3075	20241210	23.74	4805	-20.81	20250109	3415	11.42	20250203	9400	-59.52	20240326	3075	23.74	20241210	1.41	N	092040	500	275 억	3443498	N	N	0	N	N
32	20250225	100738	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3725	25	2	0.68	1276091845	336335	33.37	3700	3910	3690	4810	2590	3700	3794.11	6.26	6207	3886	3792	3636	3542	3386	3840	3590	275	1110	500	2590	5	1	55018347	2049	-7.05	1.13	12	0.61	-528.00	3306.00	9400	20240326	-60.37	3075	20241210	21.14	4805	-22.48	20250109	3415	9.08	20250203	9400	-60.37	20240326	3075	21.14	20241210	1.41	N	092040	500	275 억	3443498	N	N	0	N	N
33	20250225	090744	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3785	85	2	2.30	356152155	95119	9.44	3700	3810	3690	4810	2590	3700	3744.28	6.26	19450	3886	3792	3636	3542	3386	3840	3590	275	1110	500	2590	5	1	55018347	2082	-7.17	1.14	12	0.17	-528.00	3306.00	9400	20240326	-59.73	3075	20241210	23.09	4805	-21.23	20250109	3415	10.83	20250203	9400	-59.73	20240326	3075	23.09	20241210	1.41	N	092040	500	275 억	3443498	N	N	0	N	N
34	20250224	160735	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3700	50	2	1.37	3590769460	1005572	56.28	3615	3730	3480	4745	2555	3650	3570.63	6.05	114262	4423	4036	3753	3366	3083	3895	3225	275	1095	500	2550	5	1	55018347	2036	-7.01	1.12	12	1.83	-528.00	3306.00	9400	20240326	-60.64	3075	20241210	20.33	4805	-23.00	20250109	3415	8.35	20250203	9400	-60.64	20240326	3075	20.33	20241210	1.37	N	092040	500	275 억	3331352	N	N	0	N	N
35	20250224	150734	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3690	40	2	1.10	3434268395	963256	53.91	3615	3730	3480	4745	2555	3650	3565.27	6.05	104849	4423	4036	3753	3366	3083	3895	3225	275	1095	500	2550	5	1	55018347	2030	-6.99	1.12	12	1.75	-528.00	3306.00	9400	20240326	-60.74	3075	20241210	20.00	4805	-23.20	20250109	3415	8.05	20250203	9400	-60.74	20240326	3075	20.00	20241210	1.37	N	092040	500	275 억	3331352	N	N	0	N	N
36	20250224	140733	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3530	-120	5	-3.29	2861988840	804728	45.04	3615	3730	3480	4745	2555	3650	3556.47	6.05	33959	4423	4036	3753	3366	3083	3895	3225	275	1095	500	2550	5	1	55018347	1942	-6.69	1.07	12	1.46	-528.00	3306.00	9400	20240326	-62.45	3075	20241210	14.80	4805	-26.53	20250109	3415	3.37	20250203	9400	-62.45	20240326	3075	14.80	20241210	1.37	N	092040	500	275 억	3331352	N	N	0	N	N
37	20250224	130735	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3520	-130	5	-3.56	2292391600	642787	35.97	3615	3730	3480	4745	2555	3650	3566.33	6.05	-3377	4423	4036	3753	3366	3083	3895	3225	275	1095	500	2550	5	1	55018347	1937	-6.67	1.06	12	1.17	-528.00	3306.00	9400	20240326	-62.55	3075	20241210	14.47	4805	-26.74	20250109	3415	3.07	20250203	9400	-62.55	20240326	3075	14.47	20241210	1.37	N	092040	500	275 억	3331352	N	N	0	N	N
38	20250224	120732	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3540	-110	5	-3.01	1811003550	505654	28.30	3615	3730	3480	4745	2555	3650	3581.51	6.05	-22895	4423	4036	3753	3366	3083	3895	3225	275	1095	500	2550	5	1	55018347	1948	-6.70	1.07	12	0.92	-528.00	3306.00	9400	20240326	-62.34	3075	20241210	15.12	4805	-26.33	20250109	3415	3.66	20250203	9400	-62.34	20240326	3075	15.12	20241210	1.37	N	092040	500	275 억	3331352	N	N	0	N	N
39	20250224	110730	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3550	-100	5	-2.74	1108535905	305762	17.11	3615	3730	3515	4745	2555	3650	3625.49	6.05	-11116	4423	4036	3753	3366	3083	3895	3225	275	1095	500	2550	5	1	55018347	1953	-6.72	1.07	12	0.56	-528.00	3306.00	9400	20240326	-62.23	3075	20241210	15.45	4805	-26.12	20250109	3415	3.95	20250203	9400	-62.23	20240326	3075	15.45	20241210	1.37	N	092040	500	275 억	3331352	N	N	0	N	N
40	20250224	100730	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3665	15	2	0.41	455294460	124890	6.99	3615	3690	3600	4745	2555	3650	3645.56	6.05	-7130	4423	4036	3753	3366	3083	3895	3225	275	1095	500	2550	5	1	55018347	2016	-6.94	1.11	12	0.23	-528.00	3306.00	9400	20240326	-61.01	3075	20241210	19.19	4805	-23.73	20250109	3415	7.32	20250203	9400	-61.01	20240326	3075	19.19	20241210	1.37	N	092040	500	275 억	3331352	N	N	0	N	N
41	20250224	090736	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3610	-40	5	-1.10	64163605	17679	0.99	3615	3690	3600	4745	2555	3650	3629.37	6.05	-662	4423	4036	3753	3366	3083	3895	3225	275	1095	500	2550	5	1	55018347	1986	-6.84	1.09	12	0.03	-528.00	3306.00	9400	20240326	-61.60	3075	20241210	17.40	4805	-24.87	20250109	3415	5.71	20250203	9400	-61.60	20240326	3075	17.40	20241210	1.37	N	092040	500	275 억	3331352	N	N	0	N	N
42	20250221	160729	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3650	-285	5	-7.24	6509143730	1783255	322.95	3990	4140	3470	5110	2755	3935	3650.15	6.06	-5044	4325	4130	4030	3835	3735	4080	3785	275	1175	500	2750	5	1	55018347	2008	-6.91	1.10	12	3.24	-528.00	3306.00	9400	20240326	-61.17	3075	20241210	18.70	4805	-24.04	20250109	3415	6.88	20250203	9400	-61.17	20240326	3075	18.70	20241210	1.35	N	092040	500	275 억	3334740	N	N	0	N	N
43	20250221	150732	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3660	-275	5	-6.99	6363923035	1743528	315.75	3990	4140	3470	5110	2755	3935	3650.03	6.06	-376	4325	4130	4030	3835	3735	4080	3785	275	1175	500	2750	5	1	55018347	2014	-6.93	1.11	12	3.17	-528.00	3306.00	9400	20240326	-61.06	3075	20241210	19.02	4805	-23.83	20250109	3415	7.17	20250203	9400	-61.06	20240326	3075	19.02	20241210	1.35	N	092040	500	275 억	3334740	N	N	0	N	N
44	20250221	140731	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3540	-395	5	-10.04	4868446155	1325143	239.98	3990	4140	3470	5110	2755	3935	3673.90	6.06	-21657	4325	4130	4030	3835	3735	4080	3785	275	1175	500	2750	5	1	55018347	1948	-6.70	1.07	12	2.41	-528.00	3306.00	9400	20240326	-62.34	3075	20241210	15.12	4805	-26.33	20250109	3415	3.66	20250203	9400	-62.34	20240326	3075	15.12	20241210	1.35	N	092040	500	275 억	3334740	N	N	0	N	N
45	20250221	130730	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3765	-170	5	-4.32	1536648420	393089	71.19	3990	4140	3765	5110	2755	3935	3909.16	6.06	88665	4325	4130	4030	3835	3735	4080	3785	275	1175	500	2750	5	1	55018347	2071	-7.13	1.14	12	0.71	-528.00	3306.00	9400	20240326	-59.95	3075	20241210	22.44	4805	-21.64	20250109	3415	10.25	20250203	9400	-59.95	20240326	3075	22.44	20241210	1.35	N	092040	500	275 억	3334740	N	N	0	N	N
46	20250221	120731	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3890	-45	5	-1.14	762099225	190013	34.41	3990	4140	3890	5110	2755	3935	4010.77	6.06	34660	4325	4130	4030	3835	3735	4080	3785	275	1175	500	2750	5	1	55018347	2140	-7.37	1.18	12	0.35	-528.00	3306.00	9400	20240326	-58.62	3075	20241210	26.50	4805	-19.04	20250109	3415	13.91	20250203	9400	-58.62	20240326	3075	26.50	20241210	1.35	N	092040	500	275 억	3334740	N	N	0	N	N
47	20250221	110728	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4035	100	2	2.54	448089445	110563	20.02	3990	4140	3990	5110	2755	3935	4052.80	6.06	20788	4325	4130	4030	3835	3735	4080	3785	275	1175	500	2750	5	1	55018347	2220	-7.64	1.22	12	0.20	-528.00	3306.00	9400	20240326	-57.07	3075	20241210	31.22	4805	-16.02	20250109	3415	18.16	20250203	9400	-57.07	20240326	3075	31.22	20241210	1.35	N	092040	500	275 억	3334740	N	N	0	N	N
48	20250221	100730	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4080	145	2	3.68	331466325	81717	14.80	3990	4140	3990	5110	2755	3935	4056.27	6.06	22437	4325	4130	4030	3835	3735	4080	3785	275	1175	500	2750	5	1	55018347	2245	-7.73	1.23	12	0.15	-528.00	3306.00	9400	20240326	-56.60	3075	20241210	32.68	4805	-15.09	20250109	3415	19.47	20250203	9400	-56.60	20240326	3075	32.68	20241210	1.35	N	092040	500	275 억	3334740	N	N	0	N	N
49	20250221	090731	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4075	140	2	3.56	98797050	24353	4.41	3990	4140	3990	5110	2755	3935	4056.87	6.06	8592	4325	4130	4030	3835	3735	4080	3785	275	1175	500	2750	5	1	55018347	2242	-7.72	1.23	12	0.04	-528.00	3306.00	9400	20240326	-56.65	3075	20241210	32.52	4805	-15.19	20250109	3415	19.33	20250203	9400	-56.65	20240326	3075	32.52	20241210	1.35	N	092040	500	275 억	3334740	N	N	0	N	N
50	20250220	160726	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3935	-270	5	-6.42	2226148865	551364	192.00	4210	4225	3930	5460	2945	4205	4038.04	6.04	12447	4345	4275	4175	4105	4005	4310	4140	275	1255	500	2940	5	1	55018347	2165	-7.45	1.19	12	1.00	-528.00	3306.00	9400	20240326	-58.14	3075	20241210	27.97	4805	-18.11	20250109	3415	15.23	20250203	9400	-58.14	20240326	3075	27.97	20241210	1.40	N	092040	500	275 억	3322159	N	N	2	N	N
51	20250220	150728	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3945	-260	5	-6.18	2112241315	522443	181.93	4210	4225	3940	5460	2945	4205	4043.01	6.04	14291	4345	4275	4175	4105	4005	4310	4140	275	1255	500	2940	5	1	55018347	2170	-7.47	1.19	12	0.95	-528.00	3306.00	9400	20240326	-58.03	3075	20241210	28.29	4805	-17.90	20250109	3415	15.52	20250203	9400	-58.03	20240326	3075	28.29	20241210	1.40	N	092040	500	275 억	3322159	N	N	2	N	N
52	20250220	140728	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4000	-205	5	-4.88	1625514030	399678	139.18	4210	4225	3970	5460	2945	4205	4067.06	6.04	-18220	4345	4275	4175	4105	4005	4310	4140	275	1255	500	2940	5	1	55018347	2201	-7.58	1.21	12	0.73	-528.00	3306.00	9400	20240326	-57.45	3075	20241210	30.08	4805	-16.75	20250109	3415	17.13	20250203	9400	-57.45	20240326	3075	30.08	20241210	1.40	N	092040	500	275 억	3322159	N	N	2	N	N
53	20250220	130726	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3985	-220	5	-5.23	1377289930	337545	117.54	4210	4225	3980	5460	2945	4205	4080.32	6.04	-22075	4345	4275	4175	4105	4005	4310	4140	275	1255	500	2940	5	1	55018347	2192	-7.55	1.21	12	0.61	-528.00	3306.00	9400	20240326	-57.61	3075	20241210	29.59	4805	-17.07	20250109	3415	16.69	20250203	9400	-57.61	20240326	3075	29.59	20241210	1.40	N	092040	500	275 억	3322159	N	N	2	N	N
54	20250220	120727	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4040	-165	5	-3.92	1041638715	253854	88.40	4210	4225	4025	5460	2945	4205	4103.30	6.04	-12543	4345	4275	4175	4105	4005	4310	4140	275	1255	500	2940	5	1	55018347	2223	-7.65	1.22	12	0.46	-528.00	3306.00	9400	20240326	-57.02	3075	20241210	31.38	4805	-15.92	20250109	3415	18.30	20250203	9400	-57.02	20240326	3075	31.38	20241210	1.40	N	092040	500	275 억	3322159	N	N	2	N	N
55	20250220	110727	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4105	-100	5	-2.38	631190555	152849	53.23	4210	4225	4070	5460	2945	4205	4129.50	6.04	-8323	4345	4275	4175	4105	4005	4310	4140	275	1255	500	2940	5	1	55018347	2259	-7.77	1.24	12	0.28	-528.00	3306.00	9400	20240326	-56.33	3075	20241210	33.50	4805	-14.57	20250109	3415	20.20	20250203	9400	-56.33	20240326	3075	33.50	20241210	1.40	N	092040	500	275 억	3322159	N	N	2	N	N
56	20250220	100726	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4135	-70	5	-1.66	316415115	76405	26.61	4210	4225	4070	5460	2945	4205	4141.29	6.04	1415	4345	4275	4175	4105	4005	4310	4140	275	1255	500	2940	5	1	55018347	2275	-7.83	1.25	12	0.14	-528.00	3306.00	9400	20240326	-56.01	3075	20241210	34.47	4805	-13.94	20250109	3415	21.08	20250203	9400	-56.01	20240326	3075	34.47	20241210	1.40	N	092040	500	275 억	3322159	N	N	2	N	N
57	20250220	090730	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4200	-5	5	-0.12	92019955	22007	7.66	4210	4225	4150	5460	2945	4205	4181.39	6.04	7231	4345	4275	4175	4105	4005	4310	4140	275	1255	500	2940	5	1	55018347	2311	-7.95	1.27	12	0.04	-528.00	3306.00	9400	20240326	-55.32	3075	20241210	36.59	4805	-12.59	20250109	3415	22.99	20250203	9400	-55.32	20240326	3075	36.59	20241210	1.40	N	092040	500	275 억	3322159	N	N	2	N	N
58	20250219	160724	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4205	0	3	0.00	1192207835	286202	90.23	4190	4245	4075	5460	2945	4205	4165.62	6.01	16390	4301	4252	4156	4107	4011	4277	4132	275	1255	500	2940	5	1	55018347	2314	-7.96	1.27	12	0.52	-528.00	3306.00	9400	20240326	-55.27	3075	20241210	36.75	4805	-12.49	20250109	3415	23.13	20250203	9400	-55.27	20240326	3075	36.75	20241210	1.39	N	092040	500	275 억	3305835	N	N	2	N	N
59	20250219	150726	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4205	0	3	0.00	1051643965	252748	79.69	4190	4240	4075	5460	2945	4205	4160.84	6.01	8	4301	4252	4156	4107	4011	4277	4132	275	1255	500	2940	5	1	55018347	2314	-7.96	1.27	12	0.46	-528.00	3306.00	9400	20240326	-55.27	3075	20241210	36.75	4805	-12.49	20250109	3415	23.13	20250203	9400	-55.27	20240326	3075	36.75	20241210	1.39	N	092040	500	275 억	3305835	N	N	1	N	N
60	20250219	140723	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4150	-55	5	-1.31	893574565	214994	67.78	4190	4240	4075	5460	2945	4205	4156.27	6.01	-4451	4301	4252	4156	4107	4011	4277	4132	275	1255	500	2940	5	1	55018347	2283	-7.86	1.26	12	0.39	-528.00	3306.00	9400	20240326	-55.85	3075	20241210	34.96	4805	-13.63	20250109	3415	21.52	20250203	9400	-55.85	20240326	3075	34.96	20241210	1.39	N	092040	500	275 억	3305835	N	N	1	N	N
61	20250219	130724	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4180	-25	5	-0.59	806405105	194070	61.19	4190	4240	4075	5460	2945	4205	4155.23	6.01	2307	4301	4252	4156	4107	4011	4277	4132	275	1255	500	2940	5	1	55018347	2300	-7.92	1.26	12	0.35	-528.00	3306.00	9400	20240326	-55.53	3075	20241210	35.93	4805	-13.01	20250109	3415	22.40	20250203	9400	-55.53	20240326	3075	35.93	20241210	1.39	N	092040	500	275 억	3305835	N	N	1	N	N
62	20250219	120723	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4175	-30	5	-0.71	643981870	155461	49.01	4190	4235	4075	5460	2945	4205	4142.40	6.01	1553	4301	4252	4156	4107	4011	4277	4132	275	1255	500	2940	5	1	55018347	2297	-7.91	1.26	12	0.28	-528.00	3306.00	9400	20240326	-55.59	3075	20241210	35.77	4805	-13.11	20250109	3415	22.25	20250203	9400	-55.59	20240326	3075	35.77	20241210	1.39	N	092040	500	275 억	3305835	N	N	1	N	N
63	20250219	110724	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4200	-5	5	-0.12	500361085	121085	38.18	4190	4235	4075	5460	2945	4205	4132.31	6.01	559	4301	4252	4156	4107	4011	4277	4132	275	1255	500	2940	5	1	55018347	2311	-7.95	1.27	12	0.22	-528.00	3306.00	9400	20240326	-55.32	3075	20241210	36.59	4805	-12.59	20250109	3415	22.99	20250203	9400	-55.32	20240326	3075	36.59	20241210	1.39	N	092040	500	275 억	3305835	N	N	1	N	N
64	20250219	100724	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4085	-120	5	-2.85	299905230	72959	23.00	4190	4195	4075	5460	2945	4205	4110.59	6.01	-15075	4301	4252	4156	4107	4011	4277	4132	275	1255	500	2940	5	1	55018347	2247	-7.74	1.24	12	0.13	-528.00	3306.00	9400	20240326	-56.54	3075	20241210	32.85	4805	-14.98	20250109	3415	19.62	20250203	9400	-56.54	20240326	3075	32.85	20241210	1.39	N	092040	500	275 억	3305835	N	N	1	N	N
65	20250219	090725	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4190	-15	5	-0.36	49207260	11792	3.72	4190	4195	4115	5460	2945	4205	4172.91	6.01	-2130	4301	4252	4156	4107	4011	4277	4132	275	1255	500	2940	5	1	55018347	2305	-7.94	1.27	12	0.02	-528.00	3306.00	9400	20240326	-55.43	3075	20241210	36.26	4805	-12.80	20250109	3415	22.69	20250203	9400	-55.43	20240326	3075	36.26	20241210	1.39	N	092040	500	275 억	3305835	N	N	1	N	N
66	20250218	160722	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4205	-10	5	-0.24	1255602830	303739	35.45	4205	4205	4060	5470	2955	4215	4133.75	6.01	-4679	4655	4435	4065	3845	3475	4545	3955	275	1255	500	2950	5	1	55018347	2314	-7.96	1.27	12	0.55	-528.00	3306.00	9400	20240326	-55.27	3075	20241210	36.75	4805	-12.49	20250109	3415	23.13	20250203	9400	-55.27	20240326	3075	36.75	20241210	1.41	N	092040	500	275 억	3307643	N	N	1	N	N
67	20250218	150723	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4190	-25	5	-0.59	1066646410	258567	30.18	4205	4205	4060	5470	2955	4215	4125.22	6.01	-2333	4655	4435	4065	3845	3475	4545	3955	275	1255	500	2950	5	1	55018347	2305	-7.94	1.27	12	0.47	-528.00	3306.00	9400	20240326	-55.43	3075	20241210	36.26	4805	-12.80	20250109	3415	22.69	20250203	9400	-55.43	20240326	3075	36.26	20241210	1.41	N	092040	500	275 억	3307643	N	N	303	N	N
68	20250218	140724	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4105	-110	5	-2.61	850899350	206287	24.08	4205	4205	4060	5470	2955	4215	4124.83	6.01	-8928	4655	4435	4065	3845	3475	4545	3955	275	1255	500	2950	5	1	55018347	2259	-7.77	1.24	12	0.37	-528.00	3306.00	9400	20240326	-56.33	3075	20241210	33.50	4805	-14.57	20250109	3415	20.20	20250203	9400	-56.33	20240326	3075	33.50	20241210	1.41	N	092040	500	275 억	3307643	N	N	303	N	N
69	20250218	130721	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4105	-110	5	-2.61	769826435	186499	21.77	4205	4205	4060	5470	2955	4215	4127.78	6.01	-1314	4655	4435	4065	3845	3475	4545	3955	275	1255	500	2950	5	1	55018347	2259	-7.77	1.24	12	0.34	-528.00	3306.00	9400	20240326	-56.33	3075	20241210	33.50	4805	-14.57	20250109	3415	20.20	20250203	9400	-56.33	20240326	3075	33.50	20241210	1.41	N	092040	500	275 억	3307643	N	N	303	N	N
70	20250218	120723	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4130	-85	5	-2.02	685968270	166118	19.39	4205	4205	4060	5470	2955	4215	4129.40	6.01	669	4655	4435	4065	3845	3475	4545	3955	275	1255	500	2950	5	1	55018347	2272	-7.82	1.25	12	0.30	-528.00	3306.00	9400	20240326	-56.06	3075	20241210	34.31	4805	-14.05	20250109	3415	20.94	20250203	9400	-56.06	20240326	3075	34.31	20241210	1.41	N	092040	500	275 억	3307643	N	N	303	N	N
71	20250218	110722	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4110	-105	5	-2.49	565216495	136965	15.99	4205	4205	4060	5470	2955	4215	4126.72	6.01	12303	4655	4435	4065	3845	3475	4545	3955	275	1255	500	2950	5	1	55018347	2261	-7.78	1.24	12	0.25	-528.00	3306.00	9400	20240326	-56.28	3075	20241210	33.66	4805	-14.46	20250109	3415	20.35	20250203	9400	-56.28	20240326	3075	33.66	20241210	1.41	N	092040	500	275 억	3307643	N	N	303	N	N
72	20250218	100721	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4125	-90	5	-2.14	480348795	116369	13.58	4205	4205	4060	5470	2955	4215	4127.81	6.01	12313	4655	4435	4065	3845	3475	4545	3955	275	1255	500	2950	5	1	55018347	2270	-7.81	1.25	12	0.21	-528.00	3306.00	9400	20240326	-56.12	3075	20241210	34.15	4805	-14.15	20250109	3415	20.79	20250203	9400	-56.12	20240326	3075	34.15	20241210	1.41	N	092040	500	275 억	3307643	N	N	303	N	N
73	20250218	090723	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4150	-65	5	-1.54	163303750	39383	4.60	4205	4205	4100	5470	2955	4215	4146.55	6.01	-751	4655	4435	4065	3845	3475	4545	3955	275	1255	500	2950	5	1	55018347	2283	-7.86	1.26	12	0.07	-528.00	3306.00	9400	20240326	-55.85	3075	20241210	34.96	4805	-13.63	20250109	3415	21.52	20250203	9400	-55.85	20240326	3075	34.96	20241210	1.41	N	092040	500	275 억	3307643	N	N	303	N	N
74	20250217	160721	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4215	500	2	13.46	3449956645	849968	655.75	3700	4285	3695	4825	2605	3715	4058.51	5.69	178328	3878	3796	3708	3626	3538	3837	3667	275	1110	500	2600	5	1	55018347	2319	-7.98	1.27	12	1.54	-528.00	3306.00	9400	20240326	-55.16	3075	20241210	37.07	4805	-12.28	20250109	3415	23.43	20250203	9400	-55.16	20240326	3075	37.07	20241210	1.42	N	092040	500	275 억	3130737	N	N	303	N	N
75	20250217	150720	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4215	500	2	13.46	3127968595	773992	597.13	3700	4285	3695	4825	2605	3715	4041.34	5.69	161206	3878	3796	3708	3626	3538	3837	3667	275	1110	500	2600	5	1	55018347	2319	-7.98	1.27	12	1.41	-528.00	3306.00	9400	20240326	-55.16	3075	20241210	37.07	4805	-12.28	20250109	3415	23.43	20250203	9400	-55.16	20240326	3075	37.07	20241210	1.42	N	092040	500	275 억	3130737	N	N	3	N	N
76	20250217	140720	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4065	350	2	9.42	1977911380	498679	384.73	3700	4095	3695	4825	2605	3715	3966.30	5.69	101114	3878	3796	3708	3626	3538	3837	3667	275	1110	500	2600	5	1	55018347	2236	-7.70	1.23	12	0.91	-528.00	3306.00	9400	20240326	-56.76	3075	20241210	32.20	4805	-15.40	20250109	3415	19.03	20250203	9400	-56.76	20240326	3075	32.20	20241210	1.42	N	092040	500	275 억	3130737	N	N	3	N	N
77	20250217	130722	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3950	235	2	6.33	1826530555	461035	355.69	3700	4095	3695	4825	2605	3715	3961.80	5.69	86633	3878	3796	3708	3626	3538	3837	3667	275	1110	500	2600	5	1	55018347	2173	-7.48	1.19	12	0.84	-528.00	3306.00	9400	20240326	-57.98	3075	20241210	28.46	4805	-17.79	20250109	3415	15.67	20250203	9400	-57.98	20240326	3075	28.46	20241210	1.42	N	092040	500	275 억	3130737	N	N	3	N	N
78	20250217	120722	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4035	320	2	8.61	1680054770	424291	327.34	3700	4095	3695	4825	2605	3715	3959.68	5.69	89200	3878	3796	3708	3626	3538	3837	3667	275	1110	500	2600	5	1	55018347	2220	-7.64	1.22	12	0.77	-528.00	3306.00	9400	20240326	-57.07	3075	20241210	31.22	4805	-16.02	20250109	3415	18.16	20250203	9400	-57.07	20240326	3075	31.22	20241210	1.42	N	092040	500	275 억	3130737	N	N	3	N	N
79	20250217	110721	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4040	325	2	8.75	1423208280	360769	278.33	3700	4095	3695	4825	2605	3715	3944.93	5.69	77586	3878	3796	3708	3626	3538	3837	3667	275	1110	500	2600	5	1	55018347	2223	-7.65	1.22	12	0.66	-528.00	3306.00	9400	20240326	-57.02	3075	20241210	31.38	4805	-15.92	20250109	3415	18.30	20250203	9400	-57.02	20240326	3075	31.38	20241210	1.42	N	092040	500	275 억	3130737	N	N	3	N	N
80	20250217	100719	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3940	225	2	6.06	614886820	159183	122.81	3700	3965	3695	4825	2605	3715	3862.77	5.69	44573	3878	3796	3708	3626	3538	3837	3667	275	1110	500	2600	5	1	55018347	2168	-7.46	1.19	12	0.29	-528.00	3306.00	9400	20240326	-58.09	3075	20241210	28.13	4805	-18.00	20250109	3415	15.37	20250203	9400	-58.09	20240326	3075	28.13	20241210	1.42	N	092040	500	275 억	3130737	N	N	3	N	N
81	20250217	090721	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3760	45	2	1.21	56893055	15320	11.82	3700	3760	3695	4825	2605	3715	3713.65	5.69	5655	3878	3796	3708	3626	3538	3837	3667	275	1110	500	2600	5	1	55018347	2069	-7.12	1.14	12	0.03	-528.00	3306.00	9400	20240326	-60.00	3075	20241210	22.28	4805	-21.75	20250109	3415	10.10	20250203	9400	-60.00	20240326	3075	22.28	20241210	1.42	N	092040	500	275 억	3130737	N	N	3	N	N
82	20250214	160717	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3715	35	2	0.95	477207905	129615	130.61	3680	3790	3620	4780	2580	3680	3681.73	5.69	-1105	3806	3742	3656	3592	3506	3775	3625	275	1100	500	2570	5	1	55018347	2044	-7.04	1.12	12	0.24	-528.00	3306.00	9400	20240326	-60.48	3075	20241210	20.81	4805	-22.68	20250109	3415	8.78	20250203	9400	-60.48	20240326	3075	20.81	20241210	1.39	N	092040	500	275 억	3133066	N	N	3	N	N
83	20250214	150715	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3735	55	2	1.49	450693250	122496	123.44	3680	3790	3620	4780	2580	3680	3679.25	5.69	-2057	3806	3742	3656	3592	3506	3775	3625	275	1100	500	2570	5	1	55018347	2055	-7.07	1.13	12	0.22	-528.00	3306.00	9400	20240326	-60.27	3075	20241210	21.46	4805	-22.27	20250109	3415	9.37	20250203	9400	-60.27	20240326	3075	21.46	20241210	1.39	N	092040	500	275 억	3133066	N	N	0	N	N
84	20250214	140716	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3740	60	2	1.63	426206775	115957	116.85	3680	3790	3620	4780	2580	3680	3675.56	5.69	284	3806	3742	3656	3592	3506	3775	3625	275	1100	500	2570	5	1	55018347	2058	-7.08	1.13	12	0.21	-528.00	3306.00	9400	20240326	-60.21	3075	20241210	21.63	4805	-22.16	20250109	3415	9.52	20250203	9400	-60.21	20240326	3075	21.63	20241210	1.39	N	092040	500	275 억	3133066	N	N	0	N	N
85	20250214	130719	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3785	105	2	2.85	372072595	101511	102.29	3680	3790	3620	4780	2580	3680	3665.34	5.69	933	3806	3742	3656	3592	3506	3775	3625	275	1100	500	2570	5	1	55018347	2082	-7.17	1.14	12	0.18	-528.00	3306.00	9400	20240326	-59.73	3075	20241210	23.09	4805	-21.23	20250109	3415	10.83	20250203	9400	-59.73	20240326	3075	23.09	20241210	1.39	N	092040	500	275 억	3133066	N	N	0	N	N
86	20250214	120716	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3630	-50	5	-1.36	241186730	66031	66.54	3680	3715	3620	4780	2580	3680	3652.63	5.69	-2591	3806	3742	3656	3592	3506	3775	3625	275	1100	500	2570	5	1	55018347	1997	-6.88	1.10	12	0.12	-528.00	3306.00	9400	20240326	-61.38	3075	20241210	18.05	4805	-24.45	20250109	3415	6.30	20250203	9400	-61.38	20240326	3075	18.05	20241210	1.39	N	092040	500	275 억	3133066	N	N	0	N	N
87	20250214	110713	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3655	-25	5	-0.68	188937270	51711	52.11	3680	3715	3620	4780	2580	3680	3653.72	5.69	1119	3806	3742	3656	3592	3506	3775	3625	275	1100	500	2570	5	1	55018347	2011	-6.92	1.11	12	0.09	-528.00	3306.00	9400	20240326	-61.12	3075	20241210	18.86	4805	-23.93	20250109	3415	7.03	20250203	9400	-61.12	20240326	3075	18.86	20241210	1.39	N	092040	500	275 억	3133066	N	N	0	N	N
88	20250214	100714	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3655	-25	5	-0.68	113969510	31131	31.37	3680	3715	3625	4780	2580	3680	3660.97	5.69	4079	3806	3742	3656	3592	3506	3775	3625	275	1100	500	2570	5	1	55018347	2011	-6.92	1.11	12	0.06	-528.00	3306.00	9400	20240326	-61.12	3075	20241210	18.86	4805	-23.93	20250109	3415	7.03	20250203	9400	-61.12	20240326	3075	18.86	20241210	1.39	N	092040	500	275 억	3133066	N	N	0	N	N
89	20250214	090718	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3685	5	2	0.14	13673230	3705	3.73	3680	3715	3680	4780	2580	3680	3690.48	5.69	809	3806	3742	3656	3592	3506	3775	3625	275	1100	500	2570	5	1	55018347	2027	-6.98	1.11	12	0.01	-528.00	3306.00	9400	20240326	-60.80	3075	20241210	19.84	4805	-23.31	20250109	3415	7.91	20250203	9400	-60.80	20240326	3075	19.84	20241210	1.39	N	092040	500	275 억	3133066	N	N	0	N	N
90	20250213	160710	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3680	55	2	1.52	360205945	98368	37.79	3625	3720	3570	4710	2540	3625	3661.82	5.68	6893	3955	3790	3695	3530	3435	3742	3482	275	1085	500	2530	5	1	55018347	2025	-6.97	1.11	12	0.18	-528.00	3306.00	9400	20240326	-60.85	3075	20241210	19.67	4805	-23.41	20250109	3415	7.76	20250203	9400	-60.85	20240326	3075	19.67	20241210	1.39	N	092040	500	275 억	3126443	N	N	910	N	N
91	20250213	150710	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3685	60	2	1.66	327494760	89486	34.38	3625	3720	3570	4710	2540	3625	3659.73	5.68	3338	3955	3790	3695	3530	3435	3742	3482	275	1085	500	2530	5	1	55018347	2027	-6.98	1.11	12	0.16	-528.00	3306.00	9400	20240326	-60.80	3075	20241210	19.84	4805	-23.31	20250109	3415	7.91	20250203	9400	-60.80	20240326	3075	19.84	20241210	1.39	N	092040	500	275 억	3126443	N	N	910	N	N
92	20250213	140709	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3680	55	2	1.52	301644120	82458	31.68	3625	3720	3570	4710	2540	3625	3658.15	5.68	5278	3955	3790	3695	3530	3435	3742	3482	275	1085	500	2530	5	1	55018347	2025	-6.97	1.11	12	0.15	-528.00	3306.00	9400	20240326	-60.85	3075	20241210	19.67	4805	-23.41	20250109	3415	7.76	20250203	9400	-60.85	20240326	3075	19.67	20241210	1.39	N	092040	500	275 억	3126443	N	N	910	N	N
93	20250213	130709	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3700	75	2	2.07	288811560	78971	30.34	3625	3720	3570	4710	2540	3625	3657.19	5.68	6163	3955	3790	3695	3530	3435	3742	3482	275	1085	500	2530	5	1	55018347	2036	-7.01	1.12	12	0.14	-528.00	3306.00	9400	20240326	-60.64	3075	20241210	20.33	4805	-23.00	20250109	3415	8.35	20250203	9400	-60.64	20240326	3075	20.33	20241210	1.39	N	092040	500	275 억	3126443	N	N	910	N	N
94	20250213	120709	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3645	20	2	0.55	208213180	57025	21.91	3625	3710	3570	4710	2540	3625	3651.26	5.68	3656	3955	3790	3695	3530	3435	3742	3482	275	1085	500	2530	5	1	55018347	2005	-6.90	1.10	12	0.10	-528.00	3306.00	9400	20240326	-61.22	3075	20241210	18.54	4805	-24.14	20250109	3415	6.73	20250203	9400	-61.22	20240326	3075	18.54	20241210	1.39	N	092040	500	275 억	3126443	N	N	910	N	N
95	20250213	110706	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3650	25	2	0.69	180095220	49324	18.95	3625	3710	3570	4710	2540	3625	3651.27	5.68	4328	3955	3790	3695	3530	3435	3742	3482	275	1085	500	2530	5	1	55018347	2008	-6.91	1.10	12	0.09	-528.00	3306.00	9400	20240326	-61.17	3075	20241210	18.70	4805	-24.04	20250109	3415	6.88	20250203	9400	-61.17	20240326	3075	18.70	20241210	1.39	N	092040	500	275 억	3126443	N	N	910	N	N
96	20250213	100710	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3660	35	2	0.97	138184380	37809	14.52	3625	3710	3570	4710	2540	3625	3654.80	5.68	2053	3955	3790	3695	3530	3435	3742	3482	275	1085	500	2530	5	1	55018347	2014	-6.93	1.11	12	0.07	-528.00	3306.00	9400	20240326	-61.06	3075	20241210	19.02	4805	-23.83	20250109	3415	7.17	20250203	9400	-61.06	20240326	3075	19.02	20241210	1.39	N	092040	500	275 억	3126443	N	N	910	N	N
97	20250213	090706	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3660	35	2	0.97	32201600	8892	3.42	3625	3660	3570	4710	2540	3625	3621.41	5.68	-245	3955	3790	3695	3530	3435	3742	3482	275	1085	500	2530	5	1	55018347	2014	-6.93	1.11	12	0.02	-528.00	3306.00	9400	20240326	-61.06	3075	20241210	19.02	4805	-23.83	20250109	3415	7.17	20250203	9400	-61.06	20240326	3075	19.02	20241210	1.39	N	092040	500	275 억	3126443	N	N	910	N	N
98	20250212	160704	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3625	-235	5	-6.09	965005840	259622	98.00	3860	3860	3600	5010	2705	3860	3716.96	5.83	-79208	4080	3970	3835	3725	3590	4025	3780	275	1150	500	2700	5	1	55018347	1994	-6.87	1.10	12	0.47	-528.00	3306.00	9400	20240326	-61.44	3075	20241210	17.89	4805	-24.56	20250109	3415	6.15	20250203	9400	-61.44	20240326	3075	17.89	20241210	1.39	N	092040	500	275 억	3204876	N	N	910	N	N
99	20250212	150704	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3640	-220	5	-5.70	874130495	234595	88.55	3860	3860	3600	5010	2705	3860	3726.13	5.83	-67236	4080	3970	3835	3725	3590	4025	3780	275	1150	500	2700	5	1	55018347	2003	-6.89	1.10	12	0.43	-528.00	3306.00	9400	20240326	-61.28	3075	20241210	18.37	4805	-24.25	20250109	3415	6.59	20250203	9400	-61.28	20240326	3075	18.37	20241210	1.39	N	092040	500	275 억	3204876	N	N	4	N	N
100	20250212	140705	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3675	-185	5	-4.79	634463040	168731	63.69	3860	3860	3665	5010	2705	3860	3760.20	5.83	-59653	4080	3970	3835	3725	3590	4025	3780	275	1150	500	2700	5	1	55018347	2022	-6.96	1.11	12	0.31	-528.00	3306.00	9400	20240326	-60.90	3075	20241210	19.51	4805	-23.52	20250109	3415	7.61	20250203	9400	-60.90	20240326	3075	19.51	20241210	1.39	N	092040	500	275 억	3204876	N	N	4	N	N
101	20250212	130707	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3725	-135	5	-3.50	502561910	133116	50.25	3860	3860	3725	5010	2705	3860	3775.37	5.83	-48175	4080	3970	3835	3725	3590	4025	3780	275	1150	500	2700	5	1	55018347	2049	-7.05	1.13	12	0.24	-528.00	3306.00	9400	20240326	-60.37	3075	20241210	21.14	4805	-22.48	20250109	3415	9.08	20250203	9400	-60.37	20240326	3075	21.14	20241210	1.39	N	092040	500	275 억	3204876	N	N	4	N	N
102	20250212	120704	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3740	-120	5	-3.11	444438395	117554	44.37	3860	3860	3735	5010	2705	3860	3780.72	5.83	-42457	4080	3970	3835	3725	3590	4025	3780	275	1150	500	2700	5	1	55018347	2058	-7.08	1.13	12	0.21	-528.00	3306.00	9400	20240326	-60.21	3075	20241210	21.63	4805	-22.16	20250109	3415	9.52	20250203	9400	-60.21	20240326	3075	21.63	20241210	1.39	N	092040	500	275 억	3204876	N	N	4	N	N
103	20250212	110703	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3785	-75	5	-1.94	299604220	79012	29.82	3860	3860	3745	5010	2705	3860	3791.88	5.83	-28473	4080	3970	3835	3725	3590	4025	3780	275	1150	500	2700	5	1	55018347	2082	-7.17	1.14	12	0.14	-528.00	3306.00	9400	20240326	-59.73	3075	20241210	23.09	4805	-21.23	20250109	3415	10.83	20250203	9400	-59.73	20240326	3075	23.09	20241210	1.39	N	092040	500	275 억	3204876	N	N	4	N	N
104	20250212	100700	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3780	-80	5	-2.07	271865010	71694	27.06	3860	3860	3745	5010	2705	3860	3792.02	5.83	-25668	4080	3970	3835	3725	3590	4025	3780	275	1150	500	2700	5	1	55018347	2080	-7.16	1.14	12	0.13	-528.00	3306.00	9400	20240326	-59.79	3075	20241210	22.93	4805	-21.33	20250109	3415	10.69	20250203	9400	-59.79	20240326	3075	22.93	20241210	1.39	N	092040	500	275 억	3204876	N	N	4	N	N
105	20250212	090707	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3835	-25	5	-0.65	70969660	18451	6.96	3860	3860	3835	5010	2705	3860	3846.39	5.83	-13322	4080	3970	3835	3725	3590	4025	3780	275	1150	500	2700	5	1	55018347	2110	-7.26	1.16	12	0.03	-528.00	3306.00	9400	20240326	-59.20	3075	20241210	24.72	4805	-20.19	20250109	3415	12.30	20250203	9400	-59.20	20240326	3075	24.72	20241210	1.39	N	092040	500	275 억	3204876	N	N	4	N	N
106	20250211	160706	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3860	140	2	3.76	1019595065	264776	123.63	3700	3945	3700	4835	2605	3720	3850.78	5.70	70618	4053	3886	3753	3586	3453	3820	3520	275	1115	500	2600	5	1	55018347	2124	-7.31	1.17	12	0.48	-528.00	3306.00	9400	20240326	-58.94	3075	20241210	25.53	4805	-19.67	20250109	3415	13.03	20250203	9400	-58.94	20240326	3075	25.53	20241210	1.40	N	092040	500	275 억	3134942	N	N	4	N	N
107	20250211	150705	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3890	170	2	4.57	931041920	241894	112.95	3700	3945	3700	4835	2605	3720	3848.97	5.70	69275	4053	3886	3753	3586	3453	3820	3520	275	1115	500	2600	5	1	55018347	2140	-7.37	1.18	12	0.44	-528.00	3306.00	9400	20240326	-58.62	3075	20241210	26.50	4805	-19.04	20250109	3415	13.91	20250203	9400	-58.62	20240326	3075	26.50	20241210	1.40	N	092040	500	275 억	3134942	N	N	0	N	N
108	20250211	140706	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3915	195	2	5.24	871949195	226704	105.85	3700	3945	3700	4835	2605	3720	3846.20	5.70	68717	4053	3886	3753	3586	3453	3820	3520	275	1115	500	2600	5	1	55018347	2154	-7.41	1.18	12	0.41	-528.00	3306.00	9400	20240326	-58.35	3075	20241210	27.32	4805	-18.52	20250109	3415	14.64	20250203	9400	-58.35	20240326	3075	27.32	20241210	1.40	N	092040	500	275 억	3134942	N	N	0	N	N
109	20250211	130705	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3900	180	2	4.84	774140390	201664	94.16	3700	3935	3700	4835	2605	3720	3838.76	5.70	66744	4053	3886	3753	3586	3453	3820	3520	275	1115	500	2600	5	1	55018347	2146	-7.39	1.18	12	0.37	-528.00	3306.00	9400	20240326	-58.51	3075	20241210	26.83	4805	-18.83	20250109	3415	14.20	20250203	9400	-58.51	20240326	3075	26.83	20241210	1.40	N	092040	500	275 억	3134942	N	N	0	N	N
110	20250211	120704	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3850	130	2	3.49	590058120	154520	72.15	3700	3915	3700	4835	2605	3720	3818.65	5.70	37015	4053	3886	3753	3586	3453	3820	3520	275	1115	500	2600	5	1	55018347	2118	-7.29	1.16	12	0.28	-528.00	3306.00	9400	20240326	-59.04	3075	20241210	25.20	4805	-19.88	20250109	3415	12.74	20250203	9400	-59.04	20240326	3075	25.20	20241210	1.40	N	092040	500	275 억	3134942	N	N	0	N	N
111	20250211	110705	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3870	150	2	4.03	471450475	123636	57.73	3700	3915	3700	4835	2605	3720	3813.21	5.70	27535	4053	3886	3753	3586	3453	3820	3520	275	1115	500	2600	5	1	55018347	2129	-7.33	1.17	12	0.22	-528.00	3306.00	9400	20240326	-58.83	3075	20241210	25.85	4805	-19.46	20250109	3415	13.32	20250203	9400	-58.83	20240326	3075	25.85	20241210	1.40	N	092040	500	275 억	3134942	N	N	0	N	N
112	20250211	100706	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3905	185	2	4.97	371106010	97723	45.63	3700	3905	3700	4835	2605	3720	3797.53	5.70	23091	4053	3886	3753	3586	3453	3820	3520	275	1115	500	2600	5	1	55018347	2148	-7.40	1.18	12	0.18	-528.00	3306.00	9400	20240326	-58.46	3075	20241210	26.99	4805	-18.73	20250109	3415	14.35	20250203	9400	-58.46	20240326	3075	26.99	20241210	1.40	N	092040	500	275 억	3134942	N	N	0	N	N
113	20250211	090708	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3725	5	2	0.13	29353620	7865	3.67	3700	3765	3700	4835	2605	3720	3732.18	5.70	2557	4053	3886	3753	3586	3453	3820	3520	275	1115	500	2600	5	1	55018347	2049	-7.05	1.13	12	0.01	-528.00	3306.00	9400	20240326	-60.37	3075	20241210	21.14	4805	-22.48	20250109	3415	9.08	20250203	9400	-60.37	20240326	3075	21.14	20241210	1.40	N	092040	500	275 억	3134942	N	N	0	N	N
114	20250210	160702	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3720	20	2	0.54	794792045	213858	52.40	3760	3920	3620	4810	2590	3700	3716.45	5.73	-20327	4076	3887	3711	3522	3346	3982	3617	275	1110	500	2590	5	1	55018347	2047	-7.05	1.13	12	0.39	-528.00	3306.00	9400	20240326	-60.43	3075	20241210	20.98	4805	-22.58	20250109	3415	8.93	20250203	9400	-60.43	20240326	3075	20.98	20241210	1.41	N	092040	500	275 억	3155236	N	N	0	N	N
115	20250210	150701	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3700	0	3	0.00	769343290	207000	50.72	3760	3920	3620	4810	2590	3700	3716.63	5.73	-19247	4076	3887	3711	3522	3346	3982	3617	275	1110	500	2590	5	1	55018347	2036	-7.01	1.12	12	0.38	-528.00	3306.00	9400	20240326	-60.64	3075	20241210	20.33	4805	-23.00	20250109	3415	8.35	20250203	9400	-60.64	20240326	3075	20.33	20241210	1.41	N	092040	500	275 억	3155236	N	N	0	N	N
116	20250210	140700	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3720	20	2	0.54	722850070	194453	47.64	3760	3920	3620	4810	2590	3700	3717.35	5.73	-16769	4076	3887	3711	3522	3346	3982	3617	275	1110	500	2590	5	1	55018347	2047	-7.05	1.13	12	0.35	-528.00	3306.00	9400	20240326	-60.43	3075	20241210	20.98	4805	-22.58	20250109	3415	8.93	20250203	9400	-60.43	20240326	3075	20.98	20241210	1.41	N	092040	500	275 억	3155236	N	N	0	N	N
117	20250210	130702	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3740	40	2	1.08	640260030	172292	42.21	3760	3920	3620	4810	2590	3700	3716.13	5.73	-18011	4076	3887	3711	3522	3346	3982	3617	275	1110	500	2590	5	1	55018347	2058	-7.08	1.13	12	0.31	-528.00	3306.00	9400	20240326	-60.21	3075	20241210	21.63	4805	-22.16	20250109	3415	9.52	20250203	9400	-60.21	20240326	3075	21.63	20241210	1.41	N	092040	500	275 억	3155236	N	N	0	N	N
118	20250210	120659	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3755	55	2	1.49	600673085	161701	39.62	3760	3920	3620	4810	2590	3700	3714.71	5.73	-20718	4076	3887	3711	3522	3346	3982	3617	275	1110	500	2590	5	1	55018347	2066	-7.11	1.14	12	0.29	-528.00	3306.00	9400	20240326	-60.05	3075	20241210	22.11	4805	-21.85	20250109	3415	9.96	20250203	9400	-60.05	20240326	3075	22.11	20241210	1.41	N	092040	500	275 억	3155236	N	N	0	N	N
119	20250210	110657	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3715	15	2	0.41	448024495	120875	29.62	3760	3920	3620	4810	2590	3700	3706.51	5.73	-30033	4076	3887	3711	3522	3346	3982	3617	275	1110	500	2590	5	1	55018347	2044	-7.04	1.12	12	0.22	-528.00	3306.00	9400	20240326	-60.48	3075	20241210	20.81	4805	-22.68	20250109	3415	8.78	20250203	9400	-60.48	20240326	3075	20.81	20241210	1.41	N	092040	500	275 억	3155236	N	N	0	N	N
120	20250210	100657	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3685	-15	5	-0.41	356826485	96247	23.58	3760	3920	3620	4810	2590	3700	3707.40	5.73	-26565	4076	3887	3711	3522	3346	3982	3617	275	1110	500	2590	5	1	55018347	2027	-6.98	1.11	12	0.17	-528.00	3306.00	9400	20240326	-60.80	3075	20241210	19.84	4805	-23.31	20250109	3415	7.91	20250203	9400	-60.80	20240326	3075	19.84	20241210	1.41	N	092040	500	275 억	3155236	N	N	0	N	N
121	20250210	090654	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3690	-10	5	-0.27	161320705	42854	10.50	3760	3920	3690	4810	2590	3700	3764.43	5.73	-17337	4076	3887	3711	3522	3346	3982	3617	275	1110	500	2590	5	1	55018347	2030	-6.99	1.12	12	0.08	-528.00	3306.00	9400	20240326	-60.74	3075	20241210	20.00	4805	-23.20	20250109	3415	8.05	20250203	9400	-60.74	20240326	3075	20.00	20241210	1.41	N	092040	500	275 억	3155236	N	N	0	N	N
122	20250207	160649	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3700	130	2	3.64	1520578640	408146	364.79	3570	3900	3535	4640	2500	3570	3725.58	5.81	-43488	3703	3636	3578	3511	3453	3670	3545	275	1070	500	2490	5	1	55018347	2036	-7.01	1.12	12	0.74	-528.00	3306.00	9400	20240326	-60.64	3075	20241210	20.33	4805	-23.00	20250109	3415	8.35	20250203	9400	-60.64	20240326	3075	20.33	20241210	1.40	N	092040	500	275 억	3198729	N	N	1	N	N
123	20250207	150651	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3690	120	2	3.36	1479576750	397060	354.88	3570	3900	3535	4640	2500	3570	3726.33	5.81	-39759	3703	3636	3578	3511	3453	3670	3545	275	1070	500	2490	5	1	55018347	2030	-6.99	1.12	12	0.72	-528.00	3306.00	9400	20240326	-60.74	3075	20241210	20.00	4805	-23.20	20250109	3415	8.05	20250203	9400	-60.74	20240326	3075	20.00	20241210	1.40	N	092040	500	275 억	3198729	N	N	1	N	N
124	20250207	140650	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3710	140	2	3.92	1415329965	379696	339.36	3570	3900	3535	4640	2500	3570	3727.53	5.81	-37788	3703	3636	3578	3511	3453	3670	3545	275	1070	500	2490	5	1	55018347	2041	-7.03	1.12	12	0.69	-528.00	3306.00	9400	20240326	-60.53	3075	20241210	20.65	4805	-22.79	20250109	3415	8.64	20250203	9400	-60.53	20240326	3075	20.65	20241210	1.40	N	092040	500	275 억	3198729	N	N	1	N	N
125	20250207	130649	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3735	165	2	4.62	1270260330	340560	304.38	3570	3900	3535	4640	2500	3570	3729.92	5.81	-14747	3703	3636	3578	3511	3453	3670	3545	275	1070	500	2490	5	1	55018347	2055	-7.07	1.13	12	0.62	-528.00	3306.00	9400	20240326	-60.27	3075	20241210	21.46	4805	-22.27	20250109	3415	9.37	20250203	9400	-60.27	20240326	3075	21.46	20241210	1.40	N	092040	500	275 억	3198729	N	N	1	N	N
126	20250207	120649	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3720	150	2	4.20	1220686555	327287	292.52	3570	3900	3535	4640	2500	3570	3729.71	5.81	-12806	3703	3636	3578	3511	3453	3670	3545	275	1070	500	2490	5	1	55018347	2047	-7.05	1.13	12	0.59	-528.00	3306.00	9400	20240326	-60.43	3075	20241210	20.98	4805	-22.58	20250109	3415	8.93	20250203	9400	-60.43	20240326	3075	20.98	20241210	1.40	N	092040	500	275 억	3198729	N	N	1	N	N
127	20250207	110647	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3790	220	2	6.16	760566315	207003	185.01	3570	3800	3535	4640	2500	3570	3674.18	5.81	-4403	3703	3636	3578	3511	3453	3670	3545	275	1070	500	2490	5	1	55018347	2085	-7.18	1.15	12	0.38	-528.00	3306.00	9400	20240326	-59.68	3075	20241210	23.25	4805	-21.12	20250109	3415	10.98	20250203	9400	-59.68	20240326	3075	23.25	20241210	1.40	N	092040	500	275 억	3198729	N	N	1	N	N
128	20250207	100649	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3640	70	2	1.96	269228810	73941	66.09	3570	3750	3535	4640	2500	3570	3641.13	5.81	-28670	3703	3636	3578	3511	3453	3670	3545	275	1070	500	2490	5	1	55018347	2003	-6.89	1.10	12	0.13	-528.00	3306.00	9400	20240326	-61.28	3075	20241210	18.37	4805	-24.25	20250109	3415	6.59	20250203	9400	-61.28	20240326	3075	18.37	20241210	1.40	N	092040	500	275 억	3198729	N	N	1	N	N
129	20250207	090652	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3540	-30	5	-0.84	23548780	6625	5.92	3570	3570	3540	4640	2500	3570	3554.53	5.81	-933	3703	3636	3578	3511	3453	3670	3545	275	1070	500	2490	5	1	55018347	1948	-6.70	1.07	12	0.01	-528.00	3306.00	9400	20240326	-62.34	3075	20241210	15.12	4805	-26.33	20250109	3415	3.66	20250203	9400	-62.34	20240326	3075	15.12	20241210	1.40	N	092040	500	275 억	3198729	N	N	1	N	N
130	20250206	160633	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3570	45	2	1.28	401260730	111756	112.52	3520	3645	3520	4580	2470	3525	3590.51	5.80	6201	3658	3591	3548	3481	3438	3570	3460	275	1055	500	2460	5	1	55018347	1964	-6.76	1.08	12	0.20	-528.00	3306.00	9400	20240326	-62.02	3075	20241210	16.10	4805	-25.70	20250109	3415	4.54	20250203	9400	-62.02	20240326	3075	16.10	20241210	1.41	N	092040	500	275 억	3192435	N	N	1	N	N
131	20250206	150636	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3580	55	2	1.56	371189245	103348	104.05	3520	3645	3520	4580	2470	3525	3591.64	5.80	8133	3658	3591	3548	3481	3438	3570	3460	275	1055	500	2460	5	1	55018347	1970	-6.78	1.08	12	0.19	-528.00	3306.00	9400	20240326	-61.91	3075	20241210	16.42	4805	-25.49	20250109	3415	4.83	20250203	9400	-61.91	20240326	3075	16.42	20241210	1.41	N	092040	500	275 억	3192435	N	N	303	N	N
132	20250206	140637	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3580	55	2	1.56	355627310	98998	99.67	3520	3645	3520	4580	2470	3525	3592.27	5.80	9873	3658	3591	3548	3481	3438	3570	3460	275	1055	500	2460	5	1	55018347	1970	-6.78	1.08	12	0.18	-528.00	3306.00	9400	20240326	-61.91	3075	20241210	16.42	4805	-25.49	20250109	3415	4.83	20250203	9400	-61.91	20240326	3075	16.42	20241210	1.41	N	092040	500	275 억	3192435	N	N	303	N	N
133	20250206	130634	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3615	90	2	2.55	301709795	83997	84.57	3520	3645	3520	4580	2470	3525	3591.91	5.80	10200	3658	3591	3548	3481	3438	3570	3460	275	1055	500	2460	5	1	55018347	1989	-6.85	1.09	12	0.15	-528.00	3306.00	9400	20240326	-61.54	3075	20241210	17.56	4805	-24.77	20250109	3415	5.86	20250203	9400	-61.54	20240326	3075	17.56	20241210	1.41	N	092040	500	275 억	3192435	N	N	303	N	N
134	20250206	120632	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3645	120	2	3.40	275027260	76635	77.16	3520	3645	3520	4580	2470	3525	3588.79	5.80	10535	3658	3591	3548	3481	3438	3570	3460	275	1055	500	2460	5	1	55018347	2005	-6.90	1.10	12	0.14	-528.00	3306.00	9400	20240326	-61.22	3075	20241210	18.54	4805	-24.14	20250109	3415	6.73	20250203	9400	-61.22	20240326	3075	18.54	20241210	1.41	N	092040	500	275 억	3192435	N	N	303	N	N
135	20250206	110627	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3585	60	2	1.70	224505115	62628	63.05	3520	3630	3520	4580	2470	3525	3584.74	5.80	12258	3658	3591	3548	3481	3438	3570	3460	275	1055	500	2460	5	1	55018347	1972	-6.79	1.08	12	0.11	-528.00	3306.00	9400	20240326	-61.86	3075	20241210	16.59	4805	-25.39	20250109	3415	4.98	20250203	9400	-61.86	20240326	3075	16.59	20241210	1.41	N	092040	500	275 억	3192435	N	N	303	N	N
136	20250206	100629	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3590	65	2	1.84	112402545	31414	31.63	3520	3605	3520	4580	2470	3525	3578.10	5.80	-2294	3658	3591	3548	3481	3438	3570	3460	275	1055	500	2460	5	1	55018347	1975	-6.80	1.09	12	0.06	-528.00	3306.00	9400	20240326	-61.81	3075	20241210	16.75	4805	-25.29	20250109	3415	5.12	20250203	9400	-61.81	20240326	3075	16.75	20241210	1.41	N	092040	500	275 억	3192435	N	N	303	N	N
137	20250206	090637	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3570	45	2	1.28	6579060	1861	1.87	3520	3570	3520	4580	2470	3525	3535.23	5.80	454	3658	3591	3548	3481	3438	3570	3460	275	1055	500	2460	5	1	55018347	1964	-6.76	1.08	12	0.00	-528.00	3306.00	9400	20240326	-62.02	3075	20241210	16.10	4805	-25.70	20250109	3415	4.54	20250203	9400	-62.02	20240326	3075	16.10	20241210	1.41	N	092040	500	275 억	3192435	N	N	303	N	N
138	20250205	160626	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3525	-5	5	-0.14	348561065	98180	91.50	3530	3615	3505	4585	2475	3530	3550.22	5.78	12452	3640	3585	3530	3475	3420	3612	3502	275	1055	500	2470	5	1	55018347	1939	-6.68	1.07	12	0.18	-528.00	3306.00	9400	20240326	-62.50	3075	20241210	14.63	4805	-26.64	20250109	3415	3.22	20250203	9400	-62.50	20240326	3075	14.63	20241210	1.44	N	092040	500	275 억	3179238	N	N	303	N	N
139	20250205	150629	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3550	20	2	0.57	307082605	86432	80.55	3530	3615	3505	4585	2475	3530	3552.88	5.78	13001	3640	3585	3530	3475	3420	3612	3502	275	1055	500	2470	5	1	55018347	1953	-6.72	1.07	12	0.16	-528.00	3306.00	9400	20240326	-62.23	3075	20241210	15.45	4805	-26.12	20250109	3415	3.95	20250203	9400	-62.23	20240326	3075	15.45	20241210	1.44	N	092040	500	275 억	3179238	N	N	0	N	N
140	20250205	140629	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3550	20	2	0.57	292005940	82184	76.59	3530	3615	3505	4585	2475	3530	3553.08	5.78	13344	3640	3585	3530	3475	3420	3612	3502	275	1055	500	2470	5	1	55018347	1953	-6.72	1.07	12	0.15	-528.00	3306.00	9400	20240326	-62.23	3075	20241210	15.45	4805	-26.12	20250109	3415	3.95	20250203	9400	-62.23	20240326	3075	15.45	20241210	1.44	N	092040	500	275 억	3179238	N	N	0	N	N
141	20250205	130628	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3545	15	2	0.42	238623675	67098	62.53	3530	3615	3525	4585	2475	3530	3556.35	5.78	11992	3640	3585	3530	3475	3420	3612	3502	275	1055	500	2470	5	1	55018347	1950	-6.71	1.07	12	0.12	-528.00	3306.00	9400	20240326	-62.29	3075	20241210	15.28	4805	-26.22	20250109	3415	3.81	20250203	9400	-62.29	20240326	3075	15.28	20241210	1.44	N	092040	500	275 억	3179238	N	N	0	N	N
142	20250205	120629	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3580	50	2	1.42	175127880	49251	45.90	3530	3615	3525	4585	2475	3530	3555.82	5.78	8386	3640	3585	3530	3475	3420	3612	3502	275	1055	500	2470	5	1	55018347	1970	-6.78	1.08	12	0.09	-528.00	3306.00	9400	20240326	-61.91	3075	20241210	16.42	4805	-25.49	20250109	3415	4.83	20250203	9400	-61.91	20240326	3075	16.42	20241210	1.44	N	092040	500	275 억	3179238	N	N	0	N	N
143	20250205	110628	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3600	70	2	1.98	149121060	42008	39.15	3530	3605	3525	4585	2475	3530	3549.83	5.78	10362	3640	3585	3530	3475	3420	3612	3502	275	1055	500	2470	5	1	55018347	1981	-6.82	1.09	12	0.08	-528.00	3306.00	9400	20240326	-61.70	3075	20241210	17.07	4805	-25.08	20250109	3415	5.42	20250203	9400	-61.70	20240326	3075	17.07	20241210	1.44	N	092040	500	275 억	3179238	N	N	0	N	N
144	20250205	100634	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3550	20	2	0.57	88191325	24928	23.23	3530	3560	3525	4585	2475	3530	3537.84	5.78	5164	3640	3585	3530	3475	3420	3612	3502	275	1055	500	2470	5	1	55018347	1953	-6.72	1.07	12	0.05	-528.00	3306.00	9400	20240326	-62.23	3075	20241210	15.45	4805	-26.12	20250109	3415	3.95	20250203	9400	-62.23	20240326	3075	15.45	20241210	1.44	N	092040	500	275 억	3179238	N	N	0	N	N
145	20250205	090638	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3535	5	2	0.14	12688915	3587	3.34	3530	3560	3530	4585	2475	3530	3537.47	5.78	1138	3640	3585	3530	3475	3420	3612	3502	275	1055	500	2470	5	1	55018347	1945	-6.70	1.07	12	0.01	-528.00	3306.00	9400	20240326	-62.39	3075	20241210	14.96	4805	-26.43	20250109	3415	3.51	20250203	9400	-62.39	20240326	3075	14.96	20241210	1.44	N	092040	500	275 억	3179238	N	N	0	N	N
146	20250204	160615	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3530	35	2	1.00	379110380	106806	32.41	3475	3585	3475	4540	2450	3495	3549.52	5.82	-19813	3688	3591	3503	3406	3318	3547	3362	275	1045	500	2440	5	1	55018347	1942	-6.69	1.07	12	0.19	-528.00	3306.00	9400	20240326	-62.45	3075	20241210	14.80	4805	-26.53	20250109	3415	3.37	20250203	9400	-62.45	20240326	3075	14.80	20241210	1.45	N	092040	500	275 억	3199405	N	N	0	N	N
147	20250204	150623	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3540	45	2	1.29	366633535	103276	31.34	3475	3585	3475	4540	2450	3495	3550.04	5.82	-19330	3688	3591	3503	3406	3318	3547	3362	275	1045	500	2440	5	1	55018347	1948	-6.70	1.07	12	0.19	-528.00	3306.00	9400	20240326	-62.34	3075	20241210	15.12	4805	-26.33	20250109	3415	3.66	20250203	9400	-62.34	20240326	3075	15.12	20241210	1.45	N	092040	500	275 억	3199405	N	N	0	N	N
148	20250204	140622	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3540	45	2	1.29	316803920	89197	27.07	3475	3585	3475	4540	2450	3495	3551.73	5.82	-16457	3688	3591	3503	3406	3318	3547	3362	275	1045	500	2440	5	1	55018347	1948	-6.70	1.07	12	0.16	-528.00	3306.00	9400	20240326	-62.34	3075	20241210	15.12	4805	-26.33	20250109	3415	3.66	20250203	9400	-62.34	20240326	3075	15.12	20241210	1.45	N	092040	500	275 억	3199405	N	N	0	N	N
149	20250204	130623	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3545	50	2	1.43	271280035	76360	23.17	3475	3585	3475	4540	2450	3495	3552.65	5.82	-13590	3688	3591	3503	3406	3318	3547	3362	275	1045	500	2440	5	1	55018347	1950	-6.71	1.07	12	0.14	-528.00	3306.00	9400	20240326	-62.29	3075	20241210	15.28	4805	-26.22	20250109	3415	3.81	20250203	9400	-62.29	20240326	3075	15.28	20241210	1.45	N	092040	500	275 억	3199405	N	N	0	N	N
150	20250204	120628	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3545	50	2	1.43	254535100	71635	21.74	3475	3585	3475	4540	2450	3495	3553.22	5.82	-13049	3688	3591	3503	3406	3318	3547	3362	275	1045	500	2440	5	1	55018347	1950	-6.71	1.07	12	0.13	-528.00	3306.00	9400	20240326	-62.29	3075	20241210	15.28	4805	-26.22	20250109	3415	3.81	20250203	9400	-62.29	20240326	3075	15.28	20241210	1.45	N	092040	500	275 억	3199405	N	N	0	N	N
151	20250204	110615	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3565	70	2	2.00	211981190	59612	18.09	3475	3585	3475	4540	2450	3495	3556.02	5.82	-9838	3688	3591	3503	3406	3318	3547	3362	275	1045	500	2440	5	1	55018347	1961	-6.75	1.08	12	0.11	-528.00	3306.00	9400	20240326	-62.07	3075	20241210	15.93	4805	-25.81	20250109	3415	4.39	20250203	9400	-62.07	20240326	3075	15.93	20241210	1.45	N	092040	500	275 억	3199405	N	N	0	N	N
152	20250204	100620	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3575	80	2	2.29	138306475	38911	11.81	3475	3585	3475	4540	2450	3495	3554.43	5.82	-7378	3688	3591	3503	3406	3318	3547	3362	275	1045	500	2440	5	1	55018347	1967	-6.77	1.08	12	0.07	-528.00	3306.00	9400	20240326	-61.97	3075	20241210	16.26	4805	-25.60	20250109	3415	4.69	20250203	9400	-61.97	20240326	3075	16.26	20241210	1.45	N	092040	500	275 억	3199405	N	N	0	N	N
153	20250204	090620	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3560	65	2	1.86	10342605	2947	0.89	3475	3570	3475	4540	2450	3495	3509.54	5.82	1405	3688	3591	3503	3406	3318	3547	3362	275	1045	500	2440	5	1	55018347	1959	-6.74	1.08	12	0.01	-528.00	3306.00	9400	20240326	-62.13	3075	20241210	15.77	4805	-25.91	20250109	3415	4.25	20250203	9400	-62.13	20240326	3075	15.77	20241210	1.45	N	092040	500	275 억	3199405	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History