KissMeData/043650/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160524	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4530	-65	5	-1.41	116220135	25582	94.77	4550	4635	4500	5970	3220	4595	4542.63	0.77	838	4671	4632	4606	4567	4541	4652	4587	89	1375	500	3030	5	1	17858304	809	-20.78	0.35	12	0.14	-218.00	13077.00	8170	20240617	-44.55	4110	20241210	10.22	4970	-8.85	20250214	4270	6.09	20250203	8170	-44.55	20240617	4110	10.22	20241210	1.59	N	043650	500	89 억	138165	N	N	N	N
3	20250228	150527	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4535	-60	5	-1.31	111938065	24637	91.27	4550	4635	4500	5970	3220	4595	4543.07	0.77	891	4671	4632	4606	4567	4541	4652	4587	89	1375	500	3030	5	1	17858304	810	-20.80	0.35	12	0.14	-218.00	13077.00	8170	20240617	-44.49	4110	20241210	10.34	4970	-8.75	20250214	4270	6.21	20250203	8170	-44.49	20240617	4110	10.34	20241210	1.59	N	043650	500	89 억	138165	N	N	N	N
4	20250228	140527	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4560	-35	5	-0.76	40146405	8785	32.54	4550	4635	4550	5970	3220	4595	4569.30	0.77	-2294	4671	4632	4606	4567	4541	4652	4587	89	1375	500	3030	5	1	17858304	814	-20.92	0.35	12	0.05	-218.00	13077.00	8170	20240617	-44.19	4110	20241210	10.95	4970	-8.25	20250214	4270	6.79	20250203	8170	-44.19	20240617	4110	10.95	20241210	1.59	N	043650	500	89 억	138165	N	N	N	N
5	20250228	130526	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4555	-40	5	-0.87	36857865	8065	29.88	4550	4635	4550	5970	3220	4595	4569.47	0.77	-2261	4671	4632	4606	4567	4541	4652	4587	89	1375	500	3030	5	1	17858304	813	-20.89	0.35	12	0.05	-218.00	13077.00	8170	20240617	-44.25	4110	20241210	10.83	4970	-8.35	20250214	4270	6.67	20250203	8170	-44.25	20240617	4110	10.83	20241210	1.59	N	043650	500	89 억	138165	N	N	N	N
6	20250228	120523	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4575	-20	5	-0.44	23915305	5229	19.37	4550	4635	4550	5970	3220	4595	4572.74	0.77	-2194	4671	4632	4606	4567	4541	4652	4587	89	1375	500	3030	5	1	17858304	817	-20.99	0.35	12	0.03	-218.00	13077.00	8170	20240617	-44.00	4110	20241210	11.31	4970	-7.95	20250214	4270	7.14	20250203	8170	-44.00	20240617	4110	11.31	20241210	1.59	N	043650	500	89 억	138165	N	N	N	N
7	20250228	110523	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4595	0	3	0.00	18503765	4048	15.00	4550	4635	4550	5970	3220	4595	4569.85	0.77	-2088	4671	4632	4606	4567	4541	4652	4587	89	1375	500	3030	5	1	17858304	821	-21.08	0.35	12	0.02	-218.00	13077.00	8170	20240617	-43.76	4110	20241210	11.80	4970	-7.55	20250214	4270	7.61	20250203	8170	-43.76	20240617	4110	11.80	20241210	1.59	N	043650	500	89 억	138165	N	N	N	N
8	20250228	100523	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4605	10	2	0.22	13235850	2899	10.74	4550	4635	4550	5970	3220	4595	4563.49	0.77	-1588	4671	4632	4606	4567	4541	4652	4587	89	1375	500	3030	5	1	17858304	822	-21.12	0.35	12	0.02	-218.00	13077.00	8170	20240617	-43.64	4110	20241210	12.04	4970	-7.34	20250214	4270	7.85	20250203	8170	-43.64	20240617	4110	12.04	20241210	1.59	N	043650	500	89 억	138165	N	N	N	N
9	20250228	090526	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4575	-20	5	-0.44	9569030	2099	7.78	4550	4575	4550	5970	3220	4595	4555.04	0.77	-1199	4671	4632	4606	4567	4541	4652	4587	89	1375	500	3030	5	1	17858304	817	-20.99	0.35	12	0.01	-218.00	13077.00	8170	20240617	-44.00	4110	20241210	11.31	4970	-7.95	20250214	4270	7.14	20250203	8170	-44.00	20240617	4110	11.31	20241210	1.59	N	043650	500	89 억	138165	N	N	N	N
10	20250227	160521	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4595	-5	5	-0.11	124393230	26994	51.77	4585	4645	4580	5980	3220	4600	4608.21	0.78	-1401	4763	4681	4633	4551	4503	4657	4527	89	1380	500	3030	5	1	17858304	821	-21.08	0.35	12	0.15	-218.00	13077.00	8170	20240617	-43.76	4110	20241210	11.80	4970	-7.55	20250214	4270	7.61	20250203	8170	-43.76	20240617	4110	11.80	20241210	1.63	N	043650	500	89 억	139567	N	N	N	N
11	20250227	150519	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4610	10	2	0.22	110474125	23968	45.97	4585	4645	4580	5980	3220	4600	4609.23	0.78	-1539	4763	4681	4633	4551	4503	4657	4527	89	1380	500	3030	5	1	17858304	823	-21.15	0.35	12	0.13	-218.00	13077.00	8170	20240617	-43.57	4110	20241210	12.17	4970	-7.24	20250214	4270	7.96	20250203	8170	-43.57	20240617	4110	12.17	20241210	1.63	N	043650	500	89 억	139567	N	N	N	N
12	20250227	140521	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4620	20	2	0.43	85888340	18626	35.72	4585	4645	4580	5980	3220	4600	4611.21	0.78	-1640	4763	4681	4633	4551	4503	4657	4527	89	1380	500	3030	5	1	17858304	825	-21.19	0.35	12	0.10	-218.00	13077.00	8170	20240617	-43.45	4110	20241210	12.41	4970	-7.04	20250214	4270	8.20	20250203	8170	-43.45	20240617	4110	12.41	20241210	1.63	N	043650	500	89 억	139567	N	N	N	N
13	20250227	130519	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4635	35	2	0.76	83084325	18018	34.55	4585	4645	4580	5980	3220	4600	4611.18	0.78	-1651	4763	4681	4633	4551	4503	4657	4527	89	1380	500	3030	5	1	17858304	828	-21.26	0.35	12	0.10	-218.00	13077.00	8170	20240617	-43.27	4110	20241210	12.77	4970	-6.74	20250214	4270	8.55	20250203	8170	-43.27	20240617	4110	12.77	20241210	1.63	N	043650	500	89 억	139567	N	N	N	N
14	20250227	120518	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4605	5	2	0.11	69046960	14978	28.72	4585	4645	4580	5980	3220	4600	4609.89	0.78	-1935	4763	4681	4633	4551	4503	4657	4527	89	1380	500	3030	5	1	17858304	822	-21.12	0.35	12	0.08	-218.00	13077.00	8170	20240617	-43.64	4110	20241210	12.04	4970	-7.34	20250214	4270	7.85	20250203	8170	-43.64	20240617	4110	12.04	20241210	1.63	N	043650	500	89 억	139567	N	N	N	N
15	20250227	110523	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4615	15	2	0.33	48740920	10567	20.27	4585	4645	4580	5980	3220	4600	4612.56	0.78	-2225	4763	4681	4633	4551	4503	4657	4527	89	1380	500	3030	5	1	17858304	824	-21.17	0.35	12	0.06	-218.00	13077.00	8170	20240617	-43.51	4110	20241210	12.29	4970	-7.14	20250214	4270	8.08	20250203	8170	-43.51	20240617	4110	12.29	20241210	1.63	N	043650	500	89 억	139567	N	N	N	N
16	20250227	100537	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4615	15	2	0.33	16994745	3683	7.06	4585	4645	4580	5980	3220	4600	4614.38	0.78	-813	4763	4681	4633	4551	4503	4657	4527	89	1380	500	3030	5	1	17858304	824	-21.17	0.35	12	0.02	-218.00	13077.00	8170	20240617	-43.51	4110	20241210	12.29	4970	-7.14	20250214	4270	8.08	20250203	8170	-43.51	20240617	4110	12.29	20241210	1.63	N	043650	500	89 억	139567	N	N	N	N
17	20250227	090536	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4645	45	2	0.98	2152830	469	0.90	4585	4645	4580	5980	3220	4600	4590.26	0.78	59	4763	4681	4633	4551	4503	4657	4527	89	1380	500	3030	5	1	17858304	830	-21.31	0.36	12	0.00	-218.00	13077.00	8170	20240617	-43.15	4110	20241210	13.02	4970	-6.54	20250214	4270	8.78	20250203	8170	-43.15	20240617	4110	13.02	20241210	1.63	N	043650	500	89 억	139567	N	N	N	N
18	20250226	160520	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4600	-95	5	-2.02	241220630	52110	101.27	4695	4715	4585	6100	3290	4695	4629.07	0.77	1550	4865	4780	4725	4640	4585	4752	4612	89	1405	500	3090	5	1	17858304	821	-21.10	0.35	12	0.29	-218.00	13077.00	8170	20240617	-43.70	4110	20241210	11.92	4970	-7.44	20250214	4270	7.73	20250203	8170	-43.70	20240617	4110	11.92	20241210	1.63	N	043650	500	89 억	137948	N	N	N	N
19	20250226	150522	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4595	-100	5	-2.13	223051235	48161	93.60	4695	4715	4585	6100	3290	4695	4631.37	0.77	1902	4865	4780	4725	4640	4585	4752	4612	89	1405	500	3090	5	1	17858304	821	-21.08	0.35	12	0.27	-218.00	13077.00	8170	20240617	-43.76	4110	20241210	11.80	4970	-7.55	20250214	4270	7.61	20250203	8170	-43.76	20240617	4110	11.80	20241210	1.63	N	043650	500	89 억	137948	N	N	N	N
20	20250226	140521	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4660	-35	5	-0.75	104625495	22483	43.69	4695	4715	4620	6100	3290	4695	4653.54	0.77	217	4865	4780	4725	4640	4585	4752	4612	89	1405	500	3090	5	1	17858304	832	-21.38	0.36	12	0.13	-218.00	13077.00	8170	20240617	-42.96	4110	20241210	13.38	4970	-6.24	20250214	4270	9.13	20250203	8170	-42.96	20240617	4110	13.38	20241210	1.63	N	043650	500	89 억	137948	N	N	N	N
21	20250226	130519	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4680	-15	5	-0.32	93741020	20148	39.16	4695	4715	4620	6100	3290	4695	4652.62	0.77	51	4865	4780	4725	4640	4585	4752	4612	89	1405	500	3090	5	1	17858304	836	-21.47	0.36	12	0.11	-218.00	13077.00	8170	20240617	-42.72	4110	20241210	13.87	4970	-5.84	20250214	4270	9.60	20250203	8170	-42.72	20240617	4110	13.87	20241210	1.63	N	043650	500	89 억	137948	N	N	N	N
22	20250226	120520	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4680	-15	5	-0.32	83326975	17920	34.83	4695	4715	4620	6100	3290	4695	4649.94	0.77	31	4865	4780	4725	4640	4585	4752	4612	89	1405	500	3090	5	1	17858304	836	-21.47	0.36	12	0.10	-218.00	13077.00	8170	20240617	-42.72	4110	20241210	13.87	4970	-5.84	20250214	4270	9.60	20250203	8170	-42.72	20240617	4110	13.87	20241210	1.63	N	043650	500	89 억	137948	N	N	N	N
23	20250226	110519	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4655	-40	5	-0.85	71932220	15478	30.08	4695	4715	4620	6100	3290	4695	4647.38	0.77	369	4865	4780	4725	4640	4585	4752	4612	89	1405	500	3090	5	1	17858304	831	-21.35	0.36	12	0.09	-218.00	13077.00	8170	20240617	-43.02	4110	20241210	13.26	4970	-6.34	20250214	4270	9.02	20250203	8170	-43.02	20240617	4110	13.26	20241210	1.63	N	043650	500	89 억	137948	N	N	N	N
24	20250226	100519	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4650	-45	5	-0.96	41198215	8856	17.21	4695	4715	4620	6100	3290	4695	4652.01	0.77	377	4865	4780	4725	4640	4585	4752	4612	89	1405	500	3090	5	1	17858304	830	-21.33	0.36	12	0.05	-218.00	13077.00	8170	20240617	-43.08	4110	20241210	13.14	4970	-6.44	20250214	4270	8.90	20250203	8170	-43.08	20240617	4110	13.14	20241210	1.63	N	043650	500	89 억	137948	N	N	N	N
25	20250226	090523	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4695	0	3	0.00	2479860	530	1.03	4695	4695	4660	6100	3290	4695	4678.98	0.77	17	4865	4780	4725	4640	4585	4752	4612	89	1405	500	3090	5	1	17858304	838	-21.54	0.36	12	0.00	-218.00	13077.00	8170	20240617	-42.53	4110	20241210	14.23	4970	-5.53	20250214	4270	9.95	20250203	8170	-42.53	20240617	4110	14.23	20241210	1.63	N	043650	500	89 억	137948	N	N	N	N
26	20250225	160516	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4695	-105	5	-2.19	243671850	51404	146.62	4790	4810	4670	6240	3360	4800	4740.33	0.78	-3578	4873	4836	4783	4746	4693	4855	4765	89	1440	500	3160	5	1	17858304	838	-21.54	0.36	12	0.29	-218.00	13077.00	8170	20240617	-42.53	4110	20241210	14.23	4970	-5.53	20250214	4270	9.95	20250203	8170	-42.53	20240617	4110	14.23	20241210	1.65	N	043650	500	89 억	138961	N	N	N	N
27	20250225	150518	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4695	-105	5	-2.19	234004625	49344	140.75	4790	4810	4670	6240	3360	4800	4742.31	0.78	-3100	4873	4836	4783	4746	4693	4855	4765	89	1440	500	3160	5	1	17858304	838	-21.54	0.36	12	0.28	-218.00	13077.00	8170	20240617	-42.53	4110	20241210	14.23	4970	-5.53	20250214	4270	9.95	20250203	8170	-42.53	20240617	4110	14.23	20241210	1.65	N	043650	500	89 억	138961	N	N	N	N
28	20250225	140516	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4680	-120	5	-2.50	204777845	43104	122.95	4790	4810	4670	6240	3360	4800	4750.79	0.78	-1372	4873	4836	4783	4746	4693	4855	4765	89	1440	500	3160	5	1	17858304	836	-21.47	0.36	12	0.24	-218.00	13077.00	8170	20240617	-42.72	4110	20241210	13.87	4970	-5.84	20250214	4270	9.60	20250203	8170	-42.72	20240617	4110	13.87	20241210	1.65	N	043650	500	89 억	138961	N	N	N	N
29	20250225	130518	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4790	-10	5	-0.21	100018880	20948	59.75	4790	4810	4750	6240	3360	4800	4774.63	0.78	1612	4873	4836	4783	4746	4693	4855	4765	89	1440	500	3160	5	1	17858304	855	-21.97	0.37	12	0.12	-218.00	13077.00	8170	20240617	-41.37	4110	20241210	16.55	4970	-3.62	20250214	4270	12.18	20250203	8170	-41.37	20240617	4110	16.55	20241210	1.65	N	043650	500	89 억	138961	N	N	N	N
30	20250225	120515	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4780	-20	5	-0.42	90602265	18977	54.13	4790	4810	4750	6240	3360	4800	4774.32	0.78	2477	4873	4836	4783	4746	4693	4855	4765	89	1440	500	3160	5	1	17858304	854	-21.93	0.37	12	0.11	-218.00	13077.00	8170	20240617	-41.49	4110	20241210	16.30	4970	-3.82	20250214	4270	11.94	20250203	8170	-41.49	20240617	4110	16.30	20241210	1.65	N	043650	500	89 억	138961	N	N	N	N
31	20250225	110516	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4795	-5	5	-0.10	68334665	14311	40.82	4790	4810	4750	6240	3360	4800	4774.97	0.78	3121	4873	4836	4783	4746	4693	4855	4765	89	1440	500	3160	5	1	17858304	856	-22.00	0.37	12	0.08	-218.00	13077.00	8170	20240617	-41.31	4110	20241210	16.67	4970	-3.52	20250214	4270	12.30	20250203	8170	-41.31	20240617	4110	16.67	20241210	1.65	N	043650	500	89 억	138961	N	N	N	N
32	20250225	100515	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4775	-25	5	-0.52	56612230	11857	33.82	4790	4810	4750	6240	3360	4800	4774.58	0.78	2346	4873	4836	4783	4746	4693	4855	4765	89	1440	500	3160	5	1	17858304	853	-21.90	0.37	12	0.07	-218.00	13077.00	8170	20240617	-41.55	4110	20241210	16.18	4970	-3.92	20250214	4270	11.83	20250203	8170	-41.55	20240617	4110	16.18	20241210	1.65	N	043650	500	89 억	138961	N	N	N	N
33	20250225	090519	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4790	-10	5	-0.21	9270195	1948	5.56	4790	4790	4750	6240	3360	4800	4758.83	0.78	14	4873	4836	4783	4746	4693	4855	4765	89	1440	500	3160	5	1	17858304	855	-21.97	0.37	12	0.01	-218.00	13077.00	8170	20240617	-41.37	4110	20241210	16.55	4970	-3.62	20250214	4270	12.18	20250203	8170	-41.37	20240617	4110	16.55	20241210	1.65	N	043650	500	89 억	138961	N	N	N	N
34	20250224	160513	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4800	10	2	0.21	167651590	35059	84.16	4790	4820	4730	6220	3355	4790	4781.98	0.76	3177	4856	4822	4756	4722	4656	4840	4740	89	1430	500	3160	5	1	17858304	857	-22.02	0.37	12	0.20	-218.00	13077.00	8170	20240617	-41.25	4110	20241210	16.79	4970	-3.42	20250214	4270	12.41	20250203	8170	-41.25	20240617	4110	16.79	20241210	1.61	N	043650	500	89 억	135952	N	N	N	N
35	20250224	150513	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4780	-10	5	-0.21	139860500	29251	70.22	4790	4820	4730	6220	3355	4790	4781.39	0.76	3165	4856	4822	4756	4722	4656	4840	4740	89	1430	500	3160	5	1	17858304	854	-21.93	0.37	12	0.16	-218.00	13077.00	8170	20240617	-41.49	4110	20241210	16.30	4970	-3.82	20250214	4270	11.94	20250203	8170	-41.49	20240617	4110	16.30	20241210	1.61	N	043650	500	89 억	135952	N	N	N	N
36	20250224	140512	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4780	-10	5	-0.21	132898030	27794	66.72	4790	4820	4730	6220	3355	4790	4781.54	0.76	3200	4856	4822	4756	4722	4656	4840	4740	89	1430	500	3160	5	1	17858304	854	-21.93	0.37	12	0.16	-218.00	13077.00	8170	20240617	-41.49	4110	20241210	16.30	4970	-3.82	20250214	4270	11.94	20250203	8170	-41.49	20240617	4110	16.30	20241210	1.61	N	043650	500	89 억	135952	N	N	N	N
37	20250224	130513	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4795	5	2	0.10	123030240	25732	61.77	4790	4820	4730	6220	3355	4790	4781.22	0.76	3200	4856	4822	4756	4722	4656	4840	4740	89	1430	500	3160	5	1	17858304	856	-22.00	0.37	12	0.14	-218.00	13077.00	8170	20240617	-41.31	4110	20241210	16.67	4970	-3.52	20250214	4270	12.30	20250203	8170	-41.31	20240617	4110	16.67	20241210	1.61	N	043650	500	89 억	135952	N	N	N	N
38	20250224	120511	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4800	10	2	0.21	98629755	20650	49.57	4790	4820	4730	6220	3355	4790	4776.26	0.76	3576	4856	4822	4756	4722	4656	4840	4740	89	1430	500	3160	5	1	17858304	857	-22.02	0.37	12	0.12	-218.00	13077.00	8170	20240617	-41.25	4110	20241210	16.79	4970	-3.42	20250214	4270	12.41	20250203	8170	-41.25	20240617	4110	16.79	20241210	1.61	N	043650	500	89 억	135952	N	N	N	N
39	20250224	110510	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4770	-20	5	-0.42	46103360	9687	23.25	4790	4790	4730	6220	3355	4790	4759.30	0.76	-473	4856	4822	4756	4722	4656	4840	4740	89	1430	500	3160	5	1	17858304	852	-21.88	0.36	12	0.05	-218.00	13077.00	8170	20240617	-41.62	4110	20241210	16.06	4970	-4.02	20250214	4270	11.71	20250203	8170	-41.62	20240617	4110	16.06	20241210	1.61	N	043650	500	89 억	135952	N	N	N	N
40	20250224	100510	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4740	-50	5	-1.04	36795010	7731	18.56	4790	4790	4730	6220	3355	4790	4759.41	0.76	-284	4856	4822	4756	4722	4656	4840	4740	89	1430	500	3160	5	1	17858304	846	-21.74	0.36	12	0.04	-218.00	13077.00	8170	20240617	-41.98	4110	20241210	15.33	4970	-4.63	20250214	4270	11.01	20250203	8170	-41.98	20240617	4110	15.33	20241210	1.61	N	043650	500	89 억	135952	N	N	N	N
41	20250224	090514	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4775	-15	5	-0.31	7368380	1539	3.69	4790	4790	4765	6220	3355	4790	4787.77	0.76	-281	4856	4822	4756	4722	4656	4840	4740	89	1430	500	3160	5	1	17858304	853	-21.90	0.37	12	0.01	-218.00	13077.00	8170	20240617	-41.55	4110	20241210	16.18	4970	-3.92	20250214	4270	11.83	20250203	8170	-41.55	20240617	4110	16.18	20241210	1.61	N	043650	500	89 억	135952	N	N	N	N
42	20250221	160509	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4790	100	2	2.13	196201730	41276	81.11	4720	4790	4690	6090	3285	4690	4752.50	0.74	4271	4740	4715	4675	4650	4610	4727	4662	89	1400	500	3090	5	1	17858304	855	-21.97	0.37	12	0.23	-218.00	13077.00	8170	20240617	-41.37	4110	20241210	16.55	4970	-3.62	20250214	4270	12.18	20250203	8170	-41.37	20240617	4110	16.55	20241210	1.60	N	043650	500	89 억	131993	N	N	N	N
43	20250221	150512	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4775	85	2	1.81	161664580	34058	66.93	4720	4785	4690	6090	3285	4690	4746.74	0.74	2861	4740	4715	4675	4650	4610	4727	4662	89	1400	500	3090	5	1	17858304	853	-21.90	0.37	12	0.19	-218.00	13077.00	8170	20240617	-41.55	4110	20241210	16.18	4970	-3.92	20250214	4270	11.83	20250203	8170	-41.55	20240617	4110	16.18	20241210	1.60	N	043650	500	89 억	131993	N	N	N	N
44	20250221	140511	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4765	75	2	1.60	130794455	27584	54.21	4720	4785	4690	6090	3285	4690	4741.68	0.74	2355	4740	4715	4675	4650	4610	4727	4662	89	1400	500	3090	5	1	17858304	851	-21.86	0.36	12	0.15	-218.00	13077.00	8170	20240617	-41.68	4110	20241210	15.94	4970	-4.12	20250214	4270	11.59	20250203	8170	-41.68	20240617	4110	15.94	20241210	1.60	N	043650	500	89 억	131993	N	N	N	N
45	20250221	130511	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4760	70	2	1.49	117745255	24845	48.82	4720	4785	4690	6090	3285	4690	4739.19	0.74	2322	4740	4715	4675	4650	4610	4727	4662	89	1400	500	3090	5	1	17858304	850	-21.83	0.36	12	0.14	-218.00	13077.00	8170	20240617	-41.74	4110	20241210	15.82	4970	-4.23	20250214	4270	11.48	20250203	8170	-41.74	20240617	4110	15.82	20241210	1.60	N	043650	500	89 억	131993	N	N	N	N
46	20250221	120511	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4770	80	2	1.71	107234030	22640	44.49	4720	4785	4690	6090	3285	4690	4736.49	0.74	2322	4740	4715	4675	4650	4610	4727	4662	89	1400	500	3090	5	1	17858304	852	-21.88	0.36	12	0.13	-218.00	13077.00	8170	20240617	-41.62	4110	20241210	16.06	4970	-4.02	20250214	4270	11.71	20250203	8170	-41.62	20240617	4110	16.06	20241210	1.60	N	043650	500	89 억	131993	N	N	N	N
47	20250221	110509	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4745	55	2	1.17	83095845	17574	34.54	4720	4755	4690	6090	3285	4690	4728.34	0.74	1986	4740	4715	4675	4650	4610	4727	4662	89	1400	500	3090	5	1	17858304	847	-21.77	0.36	12	0.10	-218.00	13077.00	8170	20240617	-41.92	4110	20241210	15.45	4970	-4.53	20250214	4270	11.12	20250203	8170	-41.92	20240617	4110	15.45	20241210	1.60	N	043650	500	89 억	131993	N	N	N	N
48	20250221	100510	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4730	40	2	0.85	35692165	7574	14.88	4720	4735	4690	6090	3285	4690	4712.46	0.74	-1056	4740	4715	4675	4650	4610	4727	4662	89	1400	500	3090	5	1	17858304	845	-21.70	0.36	12	0.04	-218.00	13077.00	8170	20240617	-42.11	4110	20241210	15.09	4970	-4.83	20250214	4270	10.77	20250203	8170	-42.11	20240617	4110	15.09	20241210	1.60	N	043650	500	89 억	131993	N	N	N	N
49	20250221	090511	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4710	20	2	0.43	4053725	863	1.70	4720	4720	4690	6090	3285	4690	4697.25	0.74	-755	4740	4715	4675	4650	4610	4727	4662	89	1400	500	3090	5	1	17858304	841	-21.61	0.36	12	0.00	-218.00	13077.00	8170	20240617	-42.35	4110	20241210	14.60	4970	-5.23	20250214	4270	10.30	20250203	8170	-42.35	20240617	4110	14.60	20241210	1.60	N	043650	500	89 억	131993	N	N	N	N
50	20250220	160508	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4690	50	2	1.08	237257780	50886	137.23	4640	4700	4635	6030	3250	4640	4662.54	0.70	6592	4750	4695	4625	4570	4500	4722	4597	89	1390	500	3060	5	1	17858304	838	-21.51	0.36	12	0.28	-218.00	13077.00	8170	20240617	-42.59	4110	20241210	14.11	4970	-5.63	20250214	4270	9.84	20250203	8170	-42.59	20240617	4110	14.11	20241210	1.64	N	043650	500	89 억	125469	N	N	N	N
51	20250220	150508	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4685	45	2	0.97	218062500	46793	126.19	4640	4700	4635	6030	3250	4640	4660.15	0.70	6675	4750	4695	4625	4570	4500	4722	4597	89	1390	500	3060	5	1	17858304	837	-21.49	0.36	12	0.26	-218.00	13077.00	8170	20240617	-42.66	4110	20241210	13.99	4970	-5.73	20250214	4270	9.72	20250203	8170	-42.66	20240617	4110	13.99	20241210	1.64	N	043650	500	89 억	125469	N	N	N	N
52	20250220	140510	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4675	35	2	0.75	201652515	43287	116.73	4640	4700	4635	6030	3250	4640	4658.50	0.70	6822	4750	4695	4625	4570	4500	4722	4597	89	1390	500	3060	5	1	17858304	835	-21.44	0.36	12	0.24	-218.00	13077.00	8170	20240617	-42.78	4110	20241210	13.75	4970	-5.94	20250214	4270	9.48	20250203	8170	-42.78	20240617	4110	13.75	20241210	1.64	N	043650	500	89 억	125469	N	N	N	N
53	20250220	130507	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4675	35	2	0.75	186789205	40104	108.15	4640	4700	4635	6030	3250	4640	4657.62	0.70	6502	4750	4695	4625	4570	4500	4722	4597	89	1390	500	3060	5	1	17858304	835	-21.44	0.36	12	0.22	-218.00	13077.00	8170	20240617	-42.78	4110	20241210	13.75	4970	-5.94	20250214	4270	9.48	20250203	8170	-42.78	20240617	4110	13.75	20241210	1.64	N	043650	500	89 억	125469	N	N	N	N
54	20250220	120507	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4670	30	2	0.65	151217945	32482	87.60	4640	4700	4635	6030	3250	4640	4655.44	0.70	5523	4750	4695	4625	4570	4500	4722	4597	89	1390	500	3060	5	1	17858304	834	-21.42	0.36	12	0.18	-218.00	13077.00	8170	20240617	-42.84	4110	20241210	13.63	4970	-6.04	20250214	4270	9.37	20250203	8170	-42.84	20240617	4110	13.63	20241210	1.64	N	043650	500	89 억	125469	N	N	N	N
55	20250220	110508	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4675	35	2	0.75	142782385	30678	82.73	4640	4700	4635	6030	3250	4640	4654.23	0.70	5443	4750	4695	4625	4570	4500	4722	4597	89	1390	500	3060	5	1	17858304	835	-21.44	0.36	12	0.17	-218.00	13077.00	8170	20240617	-42.78	4110	20241210	13.75	4970	-5.94	20250214	4270	9.48	20250203	8170	-42.78	20240617	4110	13.75	20241210	1.64	N	043650	500	89 억	125469	N	N	N	N
56	20250220	100507	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4660	20	2	0.43	34940080	7514	20.26	4640	4670	4635	6030	3250	4640	4650.00	0.70	548	4750	4695	4625	4570	4500	4722	4597	89	1390	500	3060	5	1	17858304	832	-21.38	0.36	12	0.04	-218.00	13077.00	8170	20240617	-42.96	4110	20241210	13.38	4970	-6.24	20250214	4270	9.13	20250203	8170	-42.96	20240617	4110	13.38	20241210	1.64	N	043650	500	89 억	125469	N	N	N	N
57	20250220	090509	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4660	20	2	0.43	3260420	701	1.89	4640	4670	4640	6030	3250	4640	4651.10	0.70	297	4750	4695	4625	4570	4500	4722	4597	89	1390	500	3060	5	1	17858304	832	-21.38	0.36	12	0.00	-218.00	13077.00	8170	20240617	-42.96	4110	20241210	13.38	4970	-6.24	20250214	4270	9.13	20250203	8170	-42.96	20240617	4110	13.38	20241210	1.64	N	043650	500	89 억	125469	N	N	N	N
58	20250219	160506	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4640	70	2	1.53	170574790	37066	135.58	4575	4680	4555	5940	3200	4570	4602.01	0.71	-647	4653	4611	4578	4536	4503	4632	4557	89	1370	500	3010	5	1	17858304	829	-21.28	0.35	12	0.21	-218.00	13077.00	8170	20240617	-43.21	4110	20241210	12.90	4970	-6.64	20250214	4270	8.67	20250203	8170	-43.21	20240617	4110	12.90	20241210	1.66	N	043650	500	89 억	126199	N	N	N	N
59	20250219	150508	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4630	60	2	1.31	154484750	33596	122.89	4575	4680	4555	5940	3200	4570	4598.39	0.71	-121	4653	4611	4578	4536	4503	4632	4557	89	1370	500	3010	5	1	17858304	827	-21.24	0.35	12	0.19	-218.00	13077.00	8170	20240617	-43.33	4110	20241210	12.65	4970	-6.84	20250214	4270	8.43	20250203	8170	-43.33	20240617	4110	12.65	20241210	1.66	N	043650	500	89 억	126199	N	N	N	N
60	20250219	140505	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4645	75	2	1.64	113458065	24756	90.56	4575	4645	4555	5940	3200	4570	4583.11	0.71	-232	4653	4611	4578	4536	4503	4632	4557	89	1370	500	3010	5	1	17858304	830	-21.31	0.36	12	0.14	-218.00	13077.00	8170	20240617	-43.15	4110	20241210	13.02	4970	-6.54	20250214	4270	8.78	20250203	8170	-43.15	20240617	4110	13.02	20241210	1.66	N	043650	500	89 억	126199	N	N	N	N
61	20250219	130505	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4575	5	2	0.11	68367245	14944	54.66	4575	4600	4555	5940	3200	4570	4574.93	0.71	603	4653	4611	4578	4536	4503	4632	4557	89	1370	500	3010	5	1	17858304	817	-20.99	0.35	12	0.08	-218.00	13077.00	8170	20240617	-44.00	4110	20241210	11.31	4970	-7.95	20250214	4270	7.14	20250203	8170	-44.00	20240617	4110	11.31	20241210	1.66	N	043650	500	89 억	126199	N	N	N	N
62	20250219	120505	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4580	10	2	0.22	61782360	13507	49.41	4575	4600	4555	5940	3200	4570	4574.13	0.71	648	4653	4611	4578	4536	4503	4632	4557	89	1370	500	3010	5	1	17858304	818	-21.01	0.35	12	0.08	-218.00	13077.00	8170	20240617	-43.94	4110	20241210	11.44	4970	-7.85	20250214	4270	7.26	20250203	8170	-43.94	20240617	4110	11.44	20241210	1.66	N	043650	500	89 억	126199	N	N	N	N
63	20250219	110506	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4575	5	2	0.11	46384920	10145	37.11	4575	4600	4555	5940	3200	4570	4572.22	0.71	607	4653	4611	4578	4536	4503	4632	4557	89	1370	500	3010	5	1	17858304	817	-20.99	0.35	12	0.06	-218.00	13077.00	8170	20240617	-44.00	4110	20241210	11.31	4970	-7.95	20250214	4270	7.14	20250203	8170	-44.00	20240617	4110	11.31	20241210	1.66	N	043650	500	89 억	126199	N	N	N	N
64	20250219	100506	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4570	0	3	0.00	28479030	6224	22.77	4575	4600	4560	5940	3200	4570	4575.77	0.71	874	4653	4611	4578	4536	4503	4632	4557	89	1370	500	3010	5	1	17858304	816	-20.96	0.35	12	0.03	-218.00	13077.00	8170	20240617	-44.06	4110	20241210	11.19	4970	-8.05	20250214	4270	7.03	20250203	8170	-44.06	20240617	4110	11.19	20241210	1.66	N	043650	500	89 억	126199	N	N	N	N
65	20250219	090507	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4570	0	3	0.00	3348090	732	2.68	4575	4575	4570	5940	3200	4570	4574.52	0.71	-51	4653	4611	4578	4536	4503	4632	4557	89	1370	500	3010	5	1	17858304	816	-20.96	0.35	12	0.00	-218.00	13077.00	8170	20240617	-44.06	4110	20241210	11.19	4970	-8.05	20250214	4270	7.03	20250203	8170	-44.06	20240617	4110	11.19	20241210	1.66	N	043650	500	89 억	126199	N	N	N	N
66	20250218	160505	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4570	-20	5	-0.44	123334295	27018	36.63	4560	4620	4545	5960	3215	4590	4564.88	0.70	803	4690	4640	4595	4545	4500	4665	4570	89	1370	500	3020	5	1	17858304	816	-20.96	0.35	12	0.15	-218.00	13077.00	8170	20240617	-44.06	4110	20241210	11.19	4970	-8.05	20250214	4270	7.03	20250203	8170	-44.06	20240617	4110	11.19	20241210	1.50	N	043650	500	89 억	125311	N	N	N	N
67	20250218	150505	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4560	-30	5	-0.65	113818695	24934	33.81	4560	4620	4545	5960	3215	4590	4564.80	0.70	724	4690	4640	4595	4545	4500	4665	4570	89	1370	500	3020	5	1	17858304	814	-20.92	0.35	12	0.14	-218.00	13077.00	8170	20240617	-44.19	4110	20241210	10.95	4970	-8.25	20250214	4270	6.79	20250203	8170	-44.19	20240617	4110	10.95	20241210	1.50	N	043650	500	89 억	125311	N	N	N	N
68	20250218	140505	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4565	-25	5	-0.54	109548710	23997	32.53	4560	4620	4545	5960	3215	4590	4565.10	0.70	557	4690	4640	4595	4545	4500	4665	4570	89	1370	500	3020	5	1	17858304	815	-20.94	0.35	12	0.13	-218.00	13077.00	8170	20240617	-44.12	4110	20241210	11.07	4970	-8.15	20250214	4270	6.91	20250203	8170	-44.12	20240617	4110	11.07	20241210	1.50	N	043650	500	89 억	125311	N	N	N	N
69	20250218	130504	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4560	-30	5	-0.65	74946490	16403	22.24	4560	4620	4545	5960	3215	4590	4569.07	0.70	24	4690	4640	4595	4545	4500	4665	4570	89	1370	500	3020	5	1	17858304	814	-20.92	0.35	12	0.09	-218.00	13077.00	8170	20240617	-44.19	4110	20241210	10.95	4970	-8.25	20250214	4270	6.79	20250203	8170	-44.19	20240617	4110	10.95	20241210	1.50	N	043650	500	89 억	125311	N	N	N	N
70	20250218	120505	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4560	-30	5	-0.65	56418220	12339	16.73	4560	4620	4555	5960	3215	4590	4572.35	0.70	-514	4690	4640	4595	4545	4500	4665	4570	89	1370	500	3020	5	1	17858304	814	-20.92	0.35	12	0.07	-218.00	13077.00	8170	20240617	-44.19	4110	20241210	10.95	4970	-8.25	20250214	4270	6.79	20250203	8170	-44.19	20240617	4110	10.95	20241210	1.50	N	043650	500	89 억	125311	N	N	N	N
71	20250218	110505	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4555	-35	5	-0.76	51450535	11250	15.25	4560	4620	4555	5960	3215	4590	4573.38	0.70	-421	4690	4640	4595	4545	4500	4665	4570	89	1370	500	3020	5	1	17858304	813	-20.89	0.35	12	0.06	-218.00	13077.00	8170	20240617	-44.25	4110	20241210	10.83	4970	-8.35	20250214	4270	6.67	20250203	8170	-44.25	20240617	4110	10.83	20241210	1.50	N	043650	500	89 억	125311	N	N	N	N
72	20250218	100504	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4575	-15	5	-0.33	26424530	5771	7.82	4560	4620	4555	5960	3215	4590	4578.85	0.70	-807	4690	4640	4595	4545	4500	4665	4570	89	1370	500	3020	5	1	17858304	817	-20.99	0.35	12	0.03	-218.00	13077.00	8170	20240617	-44.00	4110	20241210	11.31	4970	-7.95	20250214	4270	7.14	20250203	8170	-44.00	20240617	4110	11.31	20241210	1.50	N	043650	500	89 억	125311	N	N	N	N
73	20250218	090505	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4590	0	3	0.00	4022680	879	1.19	4560	4590	4560	5960	3215	4590	4576.43	0.70	-177	4690	4640	4595	4545	4500	4665	4570	89	1370	500	3020	5	1	17858304	820	-21.06	0.35	12	0.00	-218.00	13077.00	8170	20240617	-43.82	4110	20241210	11.68	4970	-7.65	20250214	4270	7.49	20250203	8170	-43.82	20240617	4110	11.68	20241210	1.50	N	043650	500	89 억	125311	N	N	N	N
74	20250217	160504	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4590	50	2	1.10	337048240	73445	12.28	4580	4645	4550	5900	3180	4540	4589.12	0.63	11762	5176	4857	4651	4332	4126	5017	4492	89	1360	500	2990	5	1	17858304	820	-21.06	0.35	12	0.41	-218.00	13077.00	8170	20240617	-43.82	4110	20241210	11.68	4970	-7.65	20250214	4270	7.49	20250203	8170	-43.82	20240617	4110	11.68	20241210	1.49	N	043650	500	89 억	111930	N	N	N	N
75	20250217	150503	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4615	75	2	1.65	319339805	69599	11.64	4580	4645	4550	5900	3180	4540	4588.28	0.63	11880	5176	4857	4651	4332	4126	5017	4492	89	1360	500	2990	5	1	17858304	824	-21.17	0.35	12	0.39	-218.00	13077.00	8170	20240617	-43.51	4110	20241210	12.29	4970	-7.14	20250214	4270	8.08	20250203	8170	-43.51	20240617	4110	12.29	20241210	1.49	N	043650	500	89 억	111930	N	N	N	N
76	20250217	140503	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4595	55	2	1.21	279826005	61018	10.20	4580	4645	4550	5900	3180	4540	4585.96	0.63	11560	5176	4857	4651	4332	4126	5017	4492	89	1360	500	2990	5	1	17858304	821	-21.08	0.35	12	0.34	-218.00	13077.00	8170	20240617	-43.76	4110	20241210	11.80	4970	-7.55	20250214	4270	7.61	20250203	8170	-43.76	20240617	4110	11.80	20241210	1.49	N	043650	500	89 억	111930	N	N	N	N
77	20250217	130504	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4580	40	2	0.88	256999640	56052	9.37	4580	4645	4550	5900	3180	4540	4585.02	0.63	11138	5176	4857	4651	4332	4126	5017	4492	89	1360	500	2990	5	1	17858304	818	-21.01	0.35	12	0.31	-218.00	13077.00	8170	20240617	-43.94	4110	20241210	11.44	4970	-7.85	20250214	4270	7.26	20250203	8170	-43.94	20240617	4110	11.44	20241210	1.49	N	043650	500	89 억	111930	N	N	N	N
78	20250217	120505	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4595	55	2	1.21	219761720	47924	8.01	4580	4645	4550	5900	3180	4540	4585.63	0.63	10952	5176	4857	4651	4332	4126	5017	4492	89	1360	500	2990	5	1	17858304	821	-21.08	0.35	12	0.27	-218.00	13077.00	8170	20240617	-43.76	4110	20241210	11.80	4970	-7.55	20250214	4270	7.61	20250203	8170	-43.76	20240617	4110	11.80	20241210	1.49	N	043650	500	89 억	111930	N	N	N	N
79	20250217	110504	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4555	15	2	0.33	160716785	35032	5.86	4580	4645	4555	5900	3180	4540	4587.71	0.63	4601	5176	4857	4651	4332	4126	5017	4492	89	1360	500	2990	5	1	17858304	813	-20.89	0.35	12	0.20	-218.00	13077.00	8170	20240617	-44.25	4110	20241210	10.83	4970	-8.35	20250214	4270	6.67	20250203	8170	-44.25	20240617	4110	10.83	20241210	1.49	N	043650	500	89 억	111930	N	N	N	N
80	20250217	100502	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4580	40	2	0.88	109497055	23851	3.99	4580	4645	4565	5900	3180	4540	4590.88	0.63	2850	5176	4857	4651	4332	4126	5017	4492	89	1360	500	2990	5	1	17858304	818	-21.01	0.35	12	0.13	-218.00	13077.00	8170	20240617	-43.94	4110	20241210	11.44	4970	-7.85	20250214	4270	7.26	20250203	8170	-43.94	20240617	4110	11.44	20241210	1.49	N	043650	500	89 억	111930	N	N	N	N
81	20250217	090503	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4595	55	2	1.21	17140220	3740	0.63	4580	4600	4580	5900	3180	4540	4582.95	0.63	-1675	5176	4857	4651	4332	4126	5017	4492	89	1360	500	2990	5	1	17858304	821	-21.08	0.35	12	0.02	-218.00	13077.00	8170	20240617	-43.76	4110	20241210	11.80	4970	-7.55	20250214	4270	7.61	20250203	8170	-43.76	20240617	4110	11.80	20241210	1.49	N	043650	500	89 억	111930	N	N	N	N
82	20250214	160501	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4540	95	2	2.14	2808772880	597185	3538.45	4520	4970	4445	5770	3115	4445	4703.62	0.77	-24550	4561	4502	4466	4407	4371	4532	4437	89	1325	500	2930	5	1	17858304	811	-20.83	0.35	12	3.34	-218.00	13077.00	8170	20240617	-44.43	4110	20241210	10.46	4970	-8.65	20250214	4270	6.32	20250203	8170	-44.43	20240617	4110	10.46	20241210	1.51	N	043650	500	89 억	137869	N	N	N	N
83	20250214	150500	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4570	125	2	2.81	2769353845	588525	3487.14	4520	4970	4445	5770	3115	4445	4705.58	0.77	-24614	4561	4502	4466	4407	4371	4532	4437	89	1325	500	2930	5	1	17858304	816	-20.96	0.35	12	3.30	-218.00	13077.00	8170	20240617	-44.06	4110	20241210	11.19	4970	-8.05	20250214	4270	7.03	20250203	8170	-44.06	20240617	4110	11.19	20241210	1.51	N	043650	500	89 억	137869	N	N	N	N
84	20250214	140501	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4575	130	2	2.92	2634056130	558864	3311.39	4520	4970	4445	5770	3115	4445	4713.23	0.77	-26451	4561	4502	4466	4407	4371	4532	4437	89	1325	500	2930	5	1	17858304	817	-20.99	0.35	12	3.13	-218.00	13077.00	8170	20240617	-44.00	4110	20241210	11.31	4970	-7.95	20250214	4270	7.14	20250203	8170	-44.00	20240617	4110	11.31	20241210	1.51	N	043650	500	89 억	137869	N	N	N	N
85	20250214	130503	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4610	165	2	3.71	2368896750	500861	2967.71	4520	4970	4445	5770	3115	4445	4729.65	0.77	-33552	4561	4502	4466	4407	4371	4532	4437	89	1325	500	2930	5	1	17858304	823	-21.15	0.35	12	2.80	-218.00	13077.00	8170	20240617	-43.57	4110	20241210	12.17	4970	-7.24	20250214	4270	7.96	20250203	8170	-43.57	20240617	4110	12.17	20241210	1.51	N	043650	500	89 억	137869	N	N	N	N
86	20250214	120501	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4585	140	2	3.15	310301240	67887	402.25	4520	4645	4445	5770	3115	4445	4570.85	0.77	9061	4561	4502	4466	4407	4371	4532	4437	89	1325	500	2930	5	1	17858304	819	-21.03	0.35	12	0.38	-218.00	13077.00	8170	20240617	-43.88	4110	20241210	11.56	4895	-6.33	20250103	4270	7.38	20250203	8170	-43.88	20240617	4110	11.56	20241210	1.51	N	043650	500	89 억	137869	N	N	N	N
87	20250214	110459	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4485	40	2	0.90	62927675	14076	83.40	4520	4520	4445	5770	3115	4445	4470.57	0.77	-271	4561	4502	4466	4407	4371	4532	4437	89	1325	500	2930	5	1	17858304	801	-20.57	0.34	12	0.08	-218.00	13077.00	8170	20240617	-45.10	4110	20241210	9.12	4895	-8.38	20250103	4270	5.04	20250203	8170	-45.10	20240617	4110	9.12	20241210	1.51	N	043650	500	89 억	137869	N	N	N	N
88	20250214	100501	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4445	0	3	0.00	44242200	9890	58.60	4520	4520	4445	5770	3115	4445	4473.43	0.77	-947	4561	4502	4466	4407	4371	4532	4437	89	1325	500	2930	5	1	17858304	794	-20.39	0.34	12	0.06	-218.00	13077.00	8170	20240617	-45.59	4110	20241210	8.15	4895	-9.19	20250103	4270	4.10	20250203	8170	-45.59	20240617	4110	8.15	20241210	1.51	N	043650	500	89 억	137869	N	N	N	N
89	20250214	090502	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4470	25	2	0.56	3479280	770	4.56	4520	4520	4470	5770	3115	4445	4518.55	0.77	-206	4561	4502	4466	4407	4371	4532	4437	89	1325	500	2930	5	1	17858304	798	-20.50	0.34	12	0.00	-218.00	13077.00	8170	20240617	-45.29	4110	20241210	8.76	4895	-8.68	20250103	4270	4.68	20250203	8170	-45.29	20240617	4110	8.76	20241210	1.51	N	043650	500	89 억	137869	N	N	N	N
90	20250213	160457	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4445	-20	5	-0.45	75127190	16778	73.24	4430	4525	4430	5800	3130	4465	4477.72	0.77	-73	4541	4502	4456	4417	4371	4480	4395	89	1335	500	2940	5	1	17858304	794	-20.39	0.34	12	0.09	-218.00	13077.00	8170	20240617	-45.59	4110	20241210	8.15	4895	-9.19	20250103	4270	4.10	20250203	8170	-45.59	20240617	4110	8.15	20241210	1.50	N	043650	500	89 억	137942	N	N	N	N
91	20250213	150456	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4475	10	2	0.22	69420075	15495	67.64	4430	4525	4430	5800	3130	4465	4480.16	0.77	42	4541	4502	4456	4417	4371	4480	4395	89	1335	500	2940	5	1	17858304	799	-20.53	0.34	12	0.09	-218.00	13077.00	8170	20240617	-45.23	4110	20241210	8.88	4895	-8.58	20250103	4270	4.80	20250203	8170	-45.23	20240617	4110	8.88	20241210	1.50	N	043650	500	89 억	137942	N	N	N	N
92	20250213	140456	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4485	20	2	0.45	68967635	15394	67.20	4430	4525	4430	5800	3130	4465	4480.16	0.77	63	4541	4502	4456	4417	4371	4480	4395	89	1335	500	2940	5	1	17858304	801	-20.57	0.34	12	0.09	-218.00	13077.00	8170	20240617	-45.10	4110	20241210	9.12	4895	-8.38	20250103	4270	5.04	20250203	8170	-45.10	20240617	4110	9.12	20241210	1.50	N	043650	500	89 억	137942	N	N	N	N
93	20250213	130457	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4520	55	2	1.23	64817795	14469	63.16	4430	4525	4430	5800	3130	4465	4479.77	0.77	210	4541	4502	4456	4417	4371	4480	4395	89	1335	500	2940	5	1	17858304	807	-20.73	0.35	12	0.08	-218.00	13077.00	8170	20240617	-44.68	4110	20241210	9.98	4895	-7.66	20250103	4270	5.85	20250203	8170	-44.68	20240617	4110	9.98	20241210	1.50	N	043650	500	89 억	137942	N	N	N	N
94	20250213	120457	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4485	20	2	0.45	37454360	8401	36.67	4430	4485	4430	5800	3130	4465	4458.32	0.77	433	4541	4502	4456	4417	4371	4480	4395	89	1335	500	2940	5	1	17858304	801	-20.57	0.34	12	0.05	-218.00	13077.00	8170	20240617	-45.10	4110	20241210	9.12	4895	-8.38	20250103	4270	5.04	20250203	8170	-45.10	20240617	4110	9.12	20241210	1.50	N	043650	500	89 억	137942	N	N	N	N
95	20250213	110454	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4455	-10	5	-0.22	21043555	4730	20.65	4430	4465	4430	5800	3130	4465	4448.95	0.77	-1219	4541	4502	4456	4417	4371	4480	4395	89	1335	500	2940	5	1	17858304	796	-20.44	0.34	12	0.03	-218.00	13077.00	8170	20240617	-45.47	4110	20241210	8.39	4895	-8.99	20250103	4270	4.33	20250203	8170	-45.47	20240617	4110	8.39	20241210	1.50	N	043650	500	89 억	137942	N	N	N	N
96	20250213	100457	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4460	-5	5	-0.11	10160290	2284	9.97	4430	4460	4430	5800	3130	4465	4448.46	0.77	-1264	4541	4502	4456	4417	4371	4480	4395	89	1335	500	2940	5	1	17858304	796	-20.46	0.34	12	0.01	-218.00	13077.00	8170	20240617	-45.41	4110	20241210	8.52	4895	-8.89	20250103	4270	4.45	20250203	8170	-45.41	20240617	4110	8.52	20241210	1.50	N	043650	500	89 억	137942	N	N	N	N
97	20250213	090455	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4430	-35	5	-0.78	606910	137	0.60	4430	4430	4430	5800	3130	4465	4430.00	0.77	-7	4541	4502	4456	4417	4371	4480	4395	89	1335	500	2940	5	1	17858304	791	-20.32	0.34	12	0.00	-218.00	13077.00	8170	20240617	-45.78	4110	20241210	7.79	4895	-9.50	20250103	4270	3.75	20250203	8170	-45.78	20240617	4110	7.79	20241210	1.50	N	043650	500	89 억	137942	N	N	N	N
98	20250212	160454	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4465	-30	5	-0.67	101936460	22909	182.70	4495	4495	4410	5840	3150	4495	4449.63	0.77	45	4585	4540	4480	4435	4375	4562	4457	89	1345	500	2960	5	1	17858304	797	-20.48	0.34	12	0.13	-218.00	13077.00	8170	20240617	-45.35	4110	20241210	8.64	4895	-8.78	20250103	4270	4.57	20250203	8170	-45.35	20240617	4110	8.64	20241210	1.51	N	043650	500	89 억	137887	N	N	N	N
99	20250212	150453	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4465	-30	5	-0.67	95745455	21519	171.62	4495	4495	4410	5840	3150	4495	4449.34	0.77	687	4585	4540	4480	4435	4375	4562	4457	89	1345	500	2960	5	1	17858304	797	-20.48	0.34	12	0.12	-218.00	13077.00	8170	20240617	-45.35	4110	20241210	8.64	4895	-8.78	20250103	4270	4.57	20250203	8170	-45.35	20240617	4110	8.64	20241210	1.51	N	043650	500	89 억	137887	N	N	N	N
100	20250212	140454	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4470	-25	5	-0.56	90375145	20311	161.98	4495	4495	4410	5840	3150	4495	4449.57	0.77	1333	4585	4540	4480	4435	4375	4562	4457	89	1345	500	2960	5	1	17858304	798	-20.50	0.34	12	0.11	-218.00	13077.00	8170	20240617	-45.29	4110	20241210	8.76	4895	-8.68	20250103	4270	4.68	20250203	8170	-45.29	20240617	4110	8.76	20241210	1.51	N	043650	500	89 억	137887	N	N	N	N
101	20250212	130454	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4470	-25	5	-0.56	79174790	17793	141.90	4495	4495	4410	5840	3150	4495	4449.77	0.77	336	4585	4540	4480	4435	4375	4562	4457	89	1345	500	2960	5	1	17858304	798	-20.50	0.34	12	0.10	-218.00	13077.00	8170	20240617	-45.29	4110	20241210	8.76	4895	-8.68	20250103	4270	4.68	20250203	8170	-45.29	20240617	4110	8.76	20241210	1.51	N	043650	500	89 억	137887	N	N	N	N
102	20250212	120454	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4440	-55	5	-1.22	65473715	14721	117.40	4495	4495	4410	5840	3150	4495	4447.64	0.77	-299	4585	4540	4480	4435	4375	4562	4457	89	1345	500	2960	5	1	17858304	793	-20.37	0.34	12	0.08	-218.00	13077.00	8170	20240617	-45.65	4110	20241210	8.03	4895	-9.30	20250103	4270	3.98	20250203	8170	-45.65	20240617	4110	8.03	20241210	1.51	N	043650	500	89 억	137887	N	N	N	N
103	20250212	110452	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4440	-55	5	-1.22	57699210	12976	103.49	4495	4495	4410	5840	3150	4495	4446.61	0.77	31	4585	4540	4480	4435	4375	4562	4457	89	1345	500	2960	5	1	17858304	793	-20.37	0.34	12	0.07	-218.00	13077.00	8170	20240617	-45.65	4110	20241210	8.03	4895	-9.30	20250103	4270	3.98	20250203	8170	-45.65	20240617	4110	8.03	20241210	1.51	N	043650	500	89 억	137887	N	N	N	N
104	20250212	100454	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4470	-25	5	-0.56	23077740	5167	41.21	4495	4495	4435	5840	3150	4495	4466.37	0.77	-570	4585	4540	4480	4435	4375	4562	4457	89	1345	500	2960	5	1	17858304	798	-20.50	0.34	12	0.03	-218.00	13077.00	8170	20240617	-45.29	4110	20241210	8.76	4895	-8.68	20250103	4270	4.68	20250203	8170	-45.29	20240617	4110	8.76	20241210	1.51	N	043650	500	89 억	137887	N	N	N	N
105	20250212	090456	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4465	-30	5	-0.67	353610	79	0.63	4495	4495	4465	5840	3150	4495	4476.08	0.77	-33	4585	4540	4480	4435	4375	4562	4457	89	1345	500	2960	5	1	17858304	797	-20.48	0.34	12	0.00	-218.00	13077.00	8170	20240617	-45.35	4110	20241210	8.64	4895	-8.78	20250103	4270	4.57	20250203	8170	-45.35	20240617	4110	8.64	20241210	1.51	N	043650	500	89 억	137887	N	N	N	N
106	20250211	160454	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4495	-15	5	-0.33	56133110	12529	47.41	4490	4525	4420	5860	3160	4510	4480.25	0.78	-1720	4596	4552	4476	4432	4356	4575	4455	89	1350	500	2970	5	1	17858304	803	-20.62	0.34	12	0.07	-218.00	13077.00	8170	20240617	-44.98	4110	20241210	9.37	4895	-8.17	20250103	4270	5.27	20250203	8170	-44.98	20240617	4110	9.37	20241210	1.51	N	043650	500	89 억	139607	N	N	N	N
107	20250211	150454	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4480	-30	5	-0.67	54318595	12125	45.88	4490	4525	4420	5860	3160	4510	4479.88	0.78	-1534	4596	4552	4476	4432	4356	4575	4455	89	1350	500	2970	5	1	17858304	800	-20.55	0.34	12	0.07	-218.00	13077.00	8170	20240617	-45.17	4110	20241210	9.00	4895	-8.48	20250103	4270	4.92	20250203	8170	-45.17	20240617	4110	9.00	20241210	1.51	N	043650	500	89 억	139607	N	N	N	N
108	20250211	140455	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4465	-45	5	-1.00	42904460	9577	36.24	4490	4525	4420	5860	3160	4510	4479.95	0.78	-1435	4596	4552	4476	4432	4356	4575	4455	89	1350	500	2970	5	1	17858304	797	-20.48	0.34	12	0.05	-218.00	13077.00	8170	20240617	-45.35	4110	20241210	8.64	4895	-8.78	20250103	4270	4.57	20250203	8170	-45.35	20240617	4110	8.64	20241210	1.51	N	043650	500	89 억	139607	N	N	N	N
109	20250211	130452	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4480	-30	5	-0.67	40552770	9050	34.25	4490	4525	4420	5860	3160	4510	4480.97	0.78	-1435	4596	4552	4476	4432	4356	4575	4455	89	1350	500	2970	5	1	17858304	800	-20.55	0.34	12	0.05	-218.00	13077.00	8170	20240617	-45.17	4110	20241210	9.00	4895	-8.48	20250103	4270	4.92	20250203	8170	-45.17	20240617	4110	9.00	20241210	1.51	N	043650	500	89 억	139607	N	N	N	N
110	20250211	120452	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4465	-45	5	-1.00	36822025	8216	31.09	4490	4525	4420	5860	3160	4510	4481.75	0.78	-1591	4596	4552	4476	4432	4356	4575	4455	89	1350	500	2970	5	1	17858304	797	-20.48	0.34	12	0.05	-218.00	13077.00	8170	20240617	-45.35	4110	20241210	8.64	4895	-8.78	20250103	4270	4.57	20250203	8170	-45.35	20240617	4110	8.64	20241210	1.51	N	043650	500	89 억	139607	N	N	N	N
111	20250211	110453	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4480	-30	5	-0.67	35247945	7864	29.76	4490	4525	4420	5860	3160	4510	4482.19	0.78	-1463	4596	4552	4476	4432	4356	4575	4455	89	1350	500	2970	5	1	17858304	800	-20.55	0.34	12	0.04	-218.00	13077.00	8170	20240617	-45.17	4110	20241210	9.00	4895	-8.48	20250103	4270	4.92	20250203	8170	-45.17	20240617	4110	9.00	20241210	1.51	N	043650	500	89 억	139607	N	N	N	N
112	20250211	100454	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4520	10	2	0.22	18957825	4203	15.90	4490	4525	4460	5860	3160	4510	4510.55	0.78	-1471	4596	4552	4476	4432	4356	4575	4455	89	1350	500	2970	5	1	17858304	807	-20.73	0.35	12	0.02	-218.00	13077.00	8170	20240617	-44.68	4110	20241210	9.98	4895	-7.66	20250103	4270	5.85	20250203	8170	-44.68	20240617	4110	9.98	20241210	1.51	N	043650	500	89 억	139607	N	N	N	N
113	20250211	090455	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4470	-40	5	-0.89	44830	10	0.04	4490	4490	4470	5860	3160	4510	4483.00	0.78	-4	4596	4552	4476	4432	4356	4575	4455	89	1350	500	2970	5	1	17858304	798	-20.50	0.34	12	0.00	-218.00	13077.00	8170	20240617	-45.29	4110	20241210	8.76	4895	-8.68	20250103	4270	4.68	20250203	8170	-45.29	20240617	4110	8.76	20241210	1.51	N	043650	500	89 억	139607	N	N	N	N
114	20250210	160451	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4510	10	2	0.22	116851975	26128	148.51	4500	4520	4400	5850	3150	4500	4472.29	0.78	-527	4596	4547	4481	4432	4366	4515	4400	89	1350	500	2970	5	1	17858304	805	-20.69	0.34	12	0.15	-218.00	13077.00	8170	20240617	-44.80	4110	20241210	9.73	4895	-7.87	20250103	4270	5.62	20250203	8170	-44.80	20240617	4110	9.73	20241210	1.51	N	043650	500	89 억	140134	N	N	N	N
115	20250210	150451	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4500	0	3	0.00	113699435	25429	144.53	4500	4520	4400	5850	3150	4500	4471.25	0.78	-387	4596	4547	4481	4432	4366	4515	4400	89	1350	500	2970	5	1	17858304	804	-20.64	0.34	12	0.14	-218.00	13077.00	8170	20240617	-44.92	4110	20241210	9.49	4895	-8.07	20250103	4270	5.39	20250203	8170	-44.92	20240617	4110	9.49	20241210	1.51	N	043650	500	89 억	140134	N	N	N	N
116	20250210	140451	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4520	20	2	0.44	112401595	25141	142.90	4500	4520	4400	5850	3150	4500	4470.85	0.78	-396	4596	4547	4481	4432	4366	4515	4400	89	1350	500	2970	5	1	17858304	807	-20.73	0.35	12	0.14	-218.00	13077.00	8170	20240617	-44.68	4110	20241210	9.98	4895	-7.66	20250103	4270	5.85	20250203	8170	-44.68	20240617	4110	9.98	20241210	1.51	N	043650	500	89 억	140134	N	N	N	N
117	20250210	130452	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4505	5	2	0.11	103279810	23115	131.38	4500	4520	4400	5850	3150	4500	4468.09	0.78	-49	4596	4547	4481	4432	4366	4515	4400	89	1350	500	2970	5	1	17858304	805	-20.67	0.34	12	0.13	-218.00	13077.00	8170	20240617	-44.86	4110	20241210	9.61	4895	-7.97	20250103	4270	5.50	20250203	8170	-44.86	20240617	4110	9.61	20241210	1.51	N	043650	500	89 억	140134	N	N	N	N
118	20250210	120449	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4515	15	2	0.33	95429365	21370	121.46	4500	4520	4400	5850	3150	4500	4465.58	0.78	-49	4596	4547	4481	4432	4366	4515	4400	89	1350	500	2970	5	1	17858304	806	-20.71	0.35	12	0.12	-218.00	13077.00	8170	20240617	-44.74	4110	20241210	9.85	4895	-7.76	20250103	4270	5.74	20250203	8170	-44.74	20240617	4110	9.85	20241210	1.51	N	043650	500	89 억	140134	N	N	N	N
119	20250210	110449	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4475	-25	5	-0.56	50562030	11375	64.65	4500	4500	4400	5850	3150	4500	4445.01	0.78	768	4596	4547	4481	4432	4366	4515	4400	89	1350	500	2970	5	1	17858304	799	-20.53	0.34	12	0.06	-218.00	13077.00	8170	20240617	-45.23	4110	20241210	8.88	4895	-8.58	20250103	4270	4.80	20250203	8170	-45.23	20240617	4110	8.88	20241210	1.51	N	043650	500	89 억	140134	N	N	N	N
120	20250210	100447	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4430	-70	5	-1.56	29557170	6647	37.78	4500	4500	4400	5850	3150	4500	4446.69	0.78	-124	4596	4547	4481	4432	4366	4515	4400	89	1350	500	2970	5	1	17858304	791	-20.32	0.34	12	0.04	-218.00	13077.00	8170	20240617	-45.78	4110	20241210	7.79	4895	-9.50	20250103	4270	3.75	20250203	8170	-45.78	20240617	4110	7.79	20241210	1.51	N	043650	500	89 억	140134	N	N	N	N
121	20250210	090446	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4445	-55	5	-1.22	1628910	362	2.06	4500	4500	4445	5850	3150	4500	4499.75	0.78	-56	4596	4547	4481	4432	4366	4515	4400	89	1350	500	2970	5	1	17858304	794	-20.39	0.34	12	0.00	-218.00	13077.00	8170	20240617	-45.59	4110	20241210	8.15	4895	-9.19	20250103	4270	4.10	20250203	8170	-45.59	20240617	4110	8.15	20241210	1.51	N	043650	500	89 억	140134	N	N	N	N
122	20250207	160444	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4500	35	2	0.78	78131070	17593	154.30	4530	4530	4415	5800	3130	4465	4441.03	0.82	-6002	4605	4535	4480	4410	4355	4507	4382	89	1335	500	2940	5	1	17858304	804	-20.64	0.34	12	0.10	-218.00	13077.00	8170	20240617	-44.92	4110	20241210	9.49	4895	-8.07	20250103	4270	5.39	20250203	8170	-44.92	20240617	4110	9.49	20241210	1.51	N	043650	500	89 억	146084	N	N	N	N
123	20250207	150445	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4450	-15	5	-0.34	66257055	14933	130.97	4530	4530	4415	5800	3130	4465	4436.96	0.82	-5489	4605	4535	4480	4410	4355	4507	4382	89	1335	500	2940	5	1	17858304	795	-20.41	0.34	12	0.08	-218.00	13077.00	8170	20240617	-45.53	4110	20241210	8.27	4895	-9.09	20250103	4270	4.22	20250203	8170	-45.53	20240617	4110	8.27	20241210	1.51	N	043650	500	89 억	146084	N	N	N	N
124	20250207	140443	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4430	-35	5	-0.78	58999665	13294	116.59	4530	4530	4415	5800	3130	4465	4438.07	0.82	-5489	4605	4535	4480	4410	4355	4507	4382	89	1335	500	2940	5	1	17858304	791	-20.32	0.34	12	0.07	-218.00	13077.00	8170	20240617	-45.78	4110	20241210	7.79	4895	-9.50	20250103	4270	3.75	20250203	8170	-45.78	20240617	4110	7.79	20241210	1.51	N	043650	500	89 억	146084	N	N	N	N
125	20250207	130444	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4440	-25	5	-0.56	57397080	12932	113.42	4530	4530	4415	5800	3130	4465	4438.38	0.82	-5173	4605	4535	4480	4410	4355	4507	4382	89	1335	500	2940	5	1	17858304	793	-20.37	0.34	12	0.07	-218.00	13077.00	8170	20240617	-45.65	4110	20241210	8.03	4895	-9.30	20250103	4270	3.98	20250203	8170	-45.65	20240617	4110	8.03	20241210	1.51	N	043650	500	89 억	146084	N	N	N	N
126	20250207	120443	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4440	-25	5	-0.56	36125945	8139	71.38	4530	4530	4415	5800	3130	4465	4438.62	0.82	-3935	4605	4535	4480	4410	4355	4507	4382	89	1335	500	2940	5	1	17858304	793	-20.37	0.34	12	0.05	-218.00	13077.00	8170	20240617	-45.65	4110	20241210	8.03	4895	-9.30	20250103	4270	3.98	20250203	8170	-45.65	20240617	4110	8.03	20241210	1.51	N	043650	500	89 억	146084	N	N	N	N
127	20250207	110442	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4425	-40	5	-0.90	35673675	8037	70.49	4530	4530	4415	5800	3130	4465	4438.68	0.82	-3890	4605	4535	4480	4410	4355	4507	4382	89	1335	500	2940	5	1	17858304	790	-20.30	0.34	12	0.05	-218.00	13077.00	8170	20240617	-45.84	4110	20241210	7.66	4895	-9.60	20250103	4270	3.63	20250203	8170	-45.84	20240617	4110	7.66	20241210	1.51	N	043650	500	89 억	146084	N	N	N	N
128	20250207	100443	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4430	-35	5	-0.78	24741565	5563	48.79	4530	4530	4415	5800	3130	4465	4447.52	0.82	-3535	4605	4535	4480	4410	4355	4507	4382	89	1335	500	2940	5	1	17858304	791	-20.32	0.34	12	0.03	-218.00	13077.00	8170	20240617	-45.78	4110	20241210	7.79	4895	-9.50	20250103	4270	3.75	20250203	8170	-45.78	20240617	4110	7.79	20241210	1.51	N	043650	500	89 억	146084	N	N	N	N
129	20250207	090446	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4430	-35	5	-0.78	3354760	748	6.56	4530	4530	4430	5800	3130	4465	4484.97	0.82	-490	4605	4535	4480	4410	4355	4507	4382	89	1335	500	2940	5	1	17858304	791	-20.32	0.34	12	0.00	-218.00	13077.00	8170	20240617	-45.78	4110	20241210	7.79	4895	-9.50	20250103	4270	3.75	20250203	8170	-45.78	20240617	4110	7.79	20241210	1.51	N	043650	500	89 억	146084	N	N	N	N
130	20250206	160434	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4465	10	2	0.22	50872230	11401	96.01	4545	4550	4425	5790	3120	4455	4462.08	0.82	75	4528	4491	4453	4416	4378	4472	4397	89	1335	500	2940	5	1	17858304	797	-20.48	0.34	12	0.06	-218.00	13077.00	8170	20240617	-45.35	4110	20241210	8.64	4895	-8.78	20250103	4270	4.57	20250203	8170	-45.35	20240617	4110	8.64	20241210	1.53	N	043650	500	89 억	146009	N	N	N	N
131	20250206	150435	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4445	-10	5	-0.22	45911640	10290	86.65	4545	4550	4425	5790	3120	4455	4461.77	0.82	166	4528	4491	4453	4416	4378	4472	4397	89	1335	500	2940	5	1	17858304	794	-20.39	0.34	12	0.06	-218.00	13077.00	8170	20240617	-45.59	4110	20241210	8.15	4895	-9.19	20250103	4270	4.10	20250203	8170	-45.59	20240617	4110	8.15	20241210	1.53	N	043650	500	89 억	146009	N	N	N	N
132	20250206	140437	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4470	15	2	0.34	42072440	9427	79.39	4545	4550	4425	5790	3120	4455	4462.97	0.82	412	4528	4491	4453	4416	4378	4472	4397	89	1335	500	2940	5	1	17858304	798	-20.50	0.34	12	0.05	-218.00	13077.00	8170	20240617	-45.29	4110	20241210	8.76	4895	-8.68	20250103	4270	4.68	20250203	8170	-45.29	20240617	4110	8.76	20241210	1.53	N	043650	500	89 억	146009	N	N	N	N
133	20250206	130435	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4470	15	2	0.34	36530560	8182	68.90	4545	4550	4425	5790	3120	4455	4464.75	0.82	913	4528	4491	4453	4416	4378	4472	4397	89	1335	500	2940	5	1	17858304	798	-20.50	0.34	12	0.05	-218.00	13077.00	8170	20240617	-45.29	4110	20241210	8.76	4895	-8.68	20250103	4270	4.68	20250203	8170	-45.29	20240617	4110	8.76	20241210	1.53	N	043650	500	89 억	146009	N	N	N	N
134	20250206	120433	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4460	5	2	0.11	34382495	7700	64.84	4545	4550	4425	5790	3120	4455	4465.26	0.82	859	4528	4491	4453	4416	4378	4472	4397	89	1335	500	2940	5	1	17858304	796	-20.46	0.34	12	0.04	-218.00	13077.00	8170	20240617	-45.41	4110	20241210	8.52	4895	-8.89	20250103	4270	4.45	20250203	8170	-45.41	20240617	4110	8.52	20241210	1.53	N	043650	500	89 억	146009	N	N	N	N
135	20250206	110427	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4450	-5	5	-0.11	22396975	5014	42.22	4545	4550	4425	5790	3120	4455	4466.89	0.82	-736	4528	4491	4453	4416	4378	4472	4397	89	1335	500	2940	5	1	17858304	795	-20.41	0.34	12	0.03	-218.00	13077.00	8170	20240617	-45.53	4110	20241210	8.27	4895	-9.09	20250103	4270	4.22	20250203	8170	-45.53	20240617	4110	8.27	20241210	1.53	N	043650	500	89 억	146009	N	N	N	N
136	20250206	100432	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4465	10	2	0.22	18957355	4242	35.72	4545	4550	4425	5790	3120	4455	4468.97	0.82	-731	4528	4491	4453	4416	4378	4472	4397	89	1335	500	2940	5	1	17858304	797	-20.48	0.34	12	0.02	-218.00	13077.00	8170	20240617	-45.35	4110	20241210	8.64	4895	-8.78	20250103	4270	4.57	20250203	8170	-45.35	20240617	4110	8.64	20241210	1.53	N	043650	500	89 억	146009	N	N	N	N
137	20250206	090435	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4490	35	2	0.79	5779705	1278	10.76	4545	4550	4490	5790	3120	4455	4522.46	0.82	-439	4528	4491	4453	4416	4378	4472	4397	89	1335	500	2940	5	1	17858304	802	-20.60	0.34	12	0.01	-218.00	13077.00	8170	20240617	-45.04	4110	20241210	9.25	4895	-8.27	20250103	4270	5.15	20250203	8170	-45.04	20240617	4110	9.25	20241210	1.53	N	043650	500	89 억	146009	N	N	N	N
138	20250205	160429	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4455	40	2	0.91	52440280	11818	70.02	4490	4490	4415	5730	3095	4415	4437.32	0.81	497	4478	4446	4398	4366	4318	4462	4382	89	1315	500	2910	5	1	17858304	796	-20.44	0.34	12	0.07	-218.00	13077.00	8170	20240617	-45.47	4110	20241210	8.39	4895	-8.99	20250103	4270	4.33	20250203	8170	-45.47	20240617	4110	8.39	20241210	1.52	N	043650	500	89 억	145512	N	N	N	N
139	20250205	150431	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4460	45	2	1.02	37973350	8558	50.71	4490	4490	4415	5730	3095	4415	4437.18	0.81	-680	4478	4446	4398	4366	4318	4462	4382	89	1315	500	2910	5	1	17858304	796	-20.46	0.34	12	0.05	-218.00	13077.00	8170	20240617	-45.41	4110	20241210	8.52	4895	-8.89	20250103	4270	4.45	20250203	8170	-45.41	20240617	4110	8.52	20241210	1.52	N	043650	500	89 억	145512	N	N	N	N
140	20250205	140431	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4445	30	2	0.68	32361915	7295	43.22	4490	4490	4415	5730	3095	4415	4436.18	0.81	-703	4478	4446	4398	4366	4318	4462	4382	89	1315	500	2910	5	1	17858304	794	-20.39	0.34	12	0.04	-218.00	13077.00	8170	20240617	-45.59	4110	20241210	8.15	4895	-9.19	20250103	4270	4.10	20250203	8170	-45.59	20240617	4110	8.15	20241210	1.52	N	043650	500	89 억	145512	N	N	N	N
141	20250205	130431	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4450	35	2	0.79	24576475	5546	32.86	4490	4490	4415	5730	3095	4415	4431.39	0.81	-260	4478	4446	4398	4366	4318	4462	4382	89	1315	500	2910	5	1	17858304	795	-20.41	0.34	12	0.03	-218.00	13077.00	8170	20240617	-45.53	4110	20241210	8.27	4895	-9.09	20250103	4270	4.22	20250203	8170	-45.53	20240617	4110	8.27	20241210	1.52	N	043650	500	89 억	145512	N	N	N	N
142	20250205	120431	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4455	40	2	0.91	22729615	5132	30.41	4490	4490	4415	5730	3095	4415	4429.00	0.81	-297	4478	4446	4398	4366	4318	4462	4382	89	1315	500	2910	5	1	17858304	796	-20.44	0.34	12	0.03	-218.00	13077.00	8170	20240617	-45.47	4110	20241210	8.39	4895	-8.99	20250103	4270	4.33	20250203	8170	-45.47	20240617	4110	8.39	20241210	1.52	N	043650	500	89 억	145512	N	N	N	N
143	20250205	110430	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4430	15	2	0.34	18461355	4168	24.70	4490	4490	4415	5730	3095	4415	4429.31	0.81	-459	4478	4446	4398	4366	4318	4462	4382	89	1315	500	2910	5	1	17858304	791	-20.32	0.34	12	0.02	-218.00	13077.00	8170	20240617	-45.78	4110	20241210	7.79	4895	-9.50	20250103	4270	3.75	20250203	8170	-45.78	20240617	4110	7.79	20241210	1.52	N	043650	500	89 억	145512	N	N	N	N
144	20250205	100433	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4420	5	2	0.11	7710990	1735	10.28	4490	4490	4415	5730	3095	4415	4444.37	0.81	-458	4478	4446	4398	4366	4318	4462	4382	89	1315	500	2910	5	1	17858304	789	-20.28	0.34	12	0.01	-218.00	13077.00	8170	20240617	-45.90	4110	20241210	7.54	4895	-9.70	20250103	4270	3.51	20250203	8170	-45.90	20240617	4110	7.54	20241210	1.52	N	043650	500	89 억	145512	N	N	N	N
145	20250205	090436	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4475	60	2	1.36	1871745	419	2.48	4490	4490	4445	5730	3095	4415	4467.17	0.81	-29	4478	4446	4398	4366	4318	4462	4382	89	1315	500	2910	5	1	17858304	799	-20.53	0.34	12	0.00	-218.00	13077.00	8170	20240617	-45.23	4110	20241210	8.88	4895	-8.58	20250103	4270	4.80	20250203	8170	-45.23	20240617	4110	8.88	20241210	1.52	N	043650	500	89 억	145512	N	N	N	N
146	20250204	160426	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4415	65	2	1.49	74360295	16877	26.96	4350	4430	4350	5650	3045	4350	4406.01	0.77	9060	4496	4422	4346	4272	4196	4385	4235	89	1300	500	2870	5	1	17858304	788	-20.25	0.34	12	0.09	-218.00	13077.00	8170	20240617	-45.96	4110	20241210	7.42	4895	-9.81	20250103	4270	3.40	20250203	8170	-45.96	20240617	4110	7.42	20241210	1.50	N	043650	500	89 억	136804	N	N	N	N
147	20250204	150427	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4410	60	2	1.38	72202300	16388	26.18	4350	4430	4350	5650	3045	4350	4405.80	0.77	9151	4496	4422	4346	4272	4196	4385	4235	89	1300	500	2870	5	1	17858304	788	-20.23	0.34	12	0.09	-218.00	13077.00	8170	20240617	-46.02	4110	20241210	7.30	4895	-9.91	20250103	4270	3.28	20250203	8170	-46.02	20240617	4110	7.30	20241210	1.50	N	043650	500	89 억	136804	N	N	N	N
148	20250204	140427	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4415	65	2	1.49	65072115	14770	23.59	4350	4430	4350	5650	3045	4350	4405.69	0.77	8869	4496	4422	4346	4272	4196	4385	4235	89	1300	500	2870	5	1	17858304	788	-20.25	0.34	12	0.08	-218.00	13077.00	8170	20240617	-45.96	4110	20241210	7.42	4895	-9.81	20250103	4270	3.40	20250203	8170	-45.96	20240617	4110	7.42	20241210	1.50	N	043650	500	89 억	136804	N	N	N	N
149	20250204	130426	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4420	70	2	1.61	60527100	13740	21.95	4350	4430	4350	5650	3045	4350	4405.17	0.77	8869	4496	4422	4346	4272	4196	4385	4235	89	1300	500	2870	5	1	17858304	789	-20.28	0.34	12	0.08	-218.00	13077.00	8170	20240617	-45.90	4110	20241210	7.54	4895	-9.70	20250103	4270	3.51	20250203	8170	-45.90	20240617	4110	7.54	20241210	1.50	N	043650	500	89 억	136804	N	N	N	N
150	20250204	120431	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4420	70	2	1.61	59687590	13550	21.65	4350	4430	4350	5650	3045	4350	4404.99	0.77	8845	4496	4422	4346	4272	4196	4385	4235	89	1300	500	2870	5	1	17858304	789	-20.28	0.34	12	0.08	-218.00	13077.00	8170	20240617	-45.90	4110	20241210	7.54	4895	-9.70	20250103	4270	3.51	20250203	8170	-45.90	20240617	4110	7.54	20241210	1.50	N	043650	500	89 억	136804	N	N	N	N
151	20250204	110423	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4410	60	2	1.38	34469315	7845	12.53	4350	4420	4350	5650	3045	4350	4393.79	0.77	3513	4496	4422	4346	4272	4196	4385	4235	89	1300	500	2870	5	1	17858304	788	-20.23	0.34	12	0.04	-218.00	13077.00	8170	20240617	-46.02	4110	20241210	7.30	4895	-9.91	20250103	4270	3.28	20250203	8170	-46.02	20240617	4110	7.30	20241210	1.50	N	043650	500	89 억	136804	N	N	N	N
152	20250204	100425	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4395	45	2	1.03	21079385	4805	7.68	4350	4405	4350	5650	3045	4350	4386.97	0.77	3239	4496	4422	4346	4272	4196	4385	4235	89	1300	500	2870	5	1	17858304	785	-20.16	0.34	12	0.03	-218.00	13077.00	8170	20240617	-46.21	4110	20241210	6.93	4895	-10.21	20250103	4270	2.93	20250203	8170	-46.21	20240617	4110	6.93	20241210	1.50	N	043650	500	89 억	136804	N	N	N	N
153	20250204	090425	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4380	30	2	0.69	1615380	371	0.59	4350	4385	4350	5650	3045	4350	4354.12	0.77	-11	4496	4422	4346	4272	4196	4385	4235	89	1300	500	2870	5	1	17858304	782	-20.09	0.33	12	0.00	-218.00	13077.00	8170	20240617	-46.39	4110	20241210	6.57	4895	-10.52	20250103	4270	2.58	20250203	8170	-46.39	20240617	4110	6.57	20241210	1.50	N	043650	500	89 억	136804	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History