KissMeData/136480/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160915	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2940	0	3	0.00	1109842385	380034	219.79	2935	2945	2900	3820	2060	2940	2920.38	2.87	-18661	2966	2952	2941	2927	2916	2947	2922	531	880	500	2110	5	1	106209702	3123	23.90	1.01	12	0.36	123.00	2898.00	3770	20240618	-22.02	2695	20241209	9.09	2990	-1.67	20250206	2775	5.95	20250102	3770	-22.02	20240618	2695	9.09	20241209	0.79	N	136480	500	531 억	3049296	N	N	615	N	N
3	20250228	150919	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	-25	5	-0.85	1053842270	360963	208.76	2935	2945	2900	3820	2060	2940	2919.53	2.87	-8622	2966	2952	2941	2927	2916	2947	2922	531	880	500	2110	5	1	106209702	3096	23.70	1.01	12	0.34	123.00	2898.00	3770	20240618	-22.68	2695	20241209	8.16	2990	-2.51	20250206	2775	5.05	20250102	3770	-22.68	20240618	2695	8.16	20241209	0.79	N	136480	500	531 억	3049296	N	N	470	N	N
4	20250228	140920	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	-20	5	-0.68	1010913585	346253	200.26	2935	2945	2900	3820	2060	2940	2919.58	2.87	-9470	2966	2952	2941	2927	2916	2947	2922	531	880	500	2110	5	1	106209702	3101	23.74	1.01	12	0.33	123.00	2898.00	3770	20240618	-22.55	2695	20241209	8.35	2990	-2.34	20250206	2775	5.23	20250102	3770	-22.55	20240618	2695	8.35	20241209	0.79	N	136480	500	531 억	3049296	N	N	470	N	N
5	20250228	130915	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	-20	5	-0.68	675588605	231859	134.10	2935	2935	2900	3820	2060	2940	2913.79	2.87	-37915	2966	2952	2941	2927	2916	2947	2922	531	880	500	2110	5	1	106209702	3101	23.74	1.01	12	0.22	123.00	2898.00	3770	20240618	-22.55	2695	20241209	8.35	2990	-2.34	20250206	2775	5.23	20250102	3770	-22.55	20240618	2695	8.35	20241209	0.79	N	136480	500	531 억	3049296	N	N	470	N	N
6	20250228	120912	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	-20	5	-0.68	578440895	198559	114.84	2935	2935	2900	3820	2060	2940	2913.19	2.87	-43066	2966	2952	2941	2927	2916	2947	2922	531	880	500	2110	5	1	106209702	3101	23.74	1.01	12	0.19	123.00	2898.00	3770	20240618	-22.55	2695	20241209	8.35	2990	-2.34	20250206	2775	5.23	20250102	3770	-22.55	20240618	2695	8.35	20241209	0.79	N	136480	500	531 억	3049296	N	N	470	N	N
7	20250228	110913	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	-35	5	-1.19	426417115	146340	84.64	2935	2935	2900	3820	2060	2940	2913.88	2.87	-45049	2966	2952	2941	2927	2916	2947	2922	531	880	500	2110	5	1	106209702	3085	23.62	1.00	12	0.14	123.00	2898.00	3770	20240618	-22.94	2695	20241209	7.79	2990	-2.84	20250206	2775	4.68	20250102	3770	-22.94	20240618	2695	7.79	20241209	0.79	N	136480	500	531 억	3049296	N	N	470	N	N
8	20250228	100911	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	-25	5	-0.85	222944925	76373	44.17	2935	2935	2910	3820	2060	2940	2919.16	2.87	-25261	2966	2952	2941	2927	2916	2947	2922	531	880	500	2110	5	1	106209702	3096	23.70	1.01	12	0.07	123.00	2898.00	3770	20240618	-22.68	2695	20241209	8.16	2990	-2.51	20250206	2775	5.05	20250102	3770	-22.68	20240618	2695	8.16	20241209	0.79	N	136480	500	531 억	3049296	N	N	470	N	N
9	20250228	090915	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	-20	5	-0.68	67572045	23099	13.36	2935	2935	2915	3820	2060	2940	2925.32	2.87	-8875	2966	2952	2941	2927	2916	2947	2922	531	880	500	2110	5	1	106209702	3101	23.74	1.01	12	0.02	123.00	2898.00	3770	20240618	-22.55	2695	20241209	8.35	2990	-2.34	20250206	2775	5.23	20250102	3770	-22.55	20240618	2695	8.35	20241209	0.79	N	136480	500	531 억	3049296	N	N	470	N	N
10	20250227	160905	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2940	-10	5	-0.34	507322040	172493	101.13	2945	2955	2930	3835	2065	2950	2941.12	2.92	-47947	2963	2956	2948	2941	2933	2957	2942	531	885	500	2120	5	1	106209702	3123	23.90	1.01	12	0.16	123.00	2898.00	3770	20240618	-22.02	2695	20241209	9.09	2990	-1.67	20250206	2775	5.95	20250102	3770	-22.02	20240618	2695	9.09	20241209	0.79	N	136480	500	531 억	3096787	N	N	470	N	N
11	20250227	150905	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2935	-15	5	-0.51	458204335	155775	91.33	2945	2955	2930	3835	2065	2950	2941.45	2.92	-49326	2963	2956	2948	2941	2933	2957	2942	531	885	500	2120	5	1	106209702	3117	23.86	1.01	12	0.15	123.00	2898.00	3770	20240618	-22.15	2695	20241209	8.91	2990	-1.84	20250206	2775	5.77	20250102	3770	-22.15	20240618	2695	8.91	20241209	0.79	N	136480	500	531 억	3096787	N	N	0	N	N
12	20250227	140908	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2940	-10	5	-0.34	360150720	122371	71.74	2945	2955	2935	3835	2065	2950	2943.11	2.92	-44065	2963	2956	2948	2941	2933	2957	2942	531	885	500	2120	5	1	106209702	3123	23.90	1.01	12	0.12	123.00	2898.00	3770	20240618	-22.02	2695	20241209	9.09	2990	-1.67	20250206	2775	5.95	20250102	3770	-22.02	20240618	2695	9.09	20241209	0.79	N	136480	500	531 억	3096787	N	N	0	N	N
13	20250227	130905	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2945	-5	5	-0.17	316277385	107442	62.99	2945	2955	2935	3835	2065	2950	2943.70	2.92	-33204	2963	2956	2948	2941	2933	2957	2942	531	885	500	2120	5	1	106209702	3128	23.94	1.02	12	0.10	123.00	2898.00	3770	20240618	-21.88	2695	20241209	9.28	2990	-1.51	20250206	2775	6.13	20250102	3770	-21.88	20240618	2695	9.28	20241209	0.79	N	136480	500	531 억	3096787	N	N	0	N	N
14	20250227	120902	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2945	-5	5	-0.17	291503280	99020	58.05	2945	2955	2935	3835	2065	2950	2943.88	2.92	-32394	2963	2956	2948	2941	2933	2957	2942	531	885	500	2120	5	1	106209702	3128	23.94	1.02	12	0.09	123.00	2898.00	3770	20240618	-21.88	2695	20241209	9.28	2990	-1.51	20250206	2775	6.13	20250102	3770	-21.88	20240618	2695	9.28	20241209	0.79	N	136480	500	531 억	3096787	N	N	0	N	N
15	20250227	110911	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2945	-5	5	-0.17	202271335	68671	40.26	2945	2955	2940	3835	2065	2950	2945.51	2.92	-19204	2963	2956	2948	2941	2933	2957	2942	531	885	500	2120	5	1	106209702	3128	23.94	1.02	12	0.06	123.00	2898.00	3770	20240618	-21.88	2695	20241209	9.28	2990	-1.51	20250206	2775	6.13	20250102	3770	-21.88	20240618	2695	9.28	20241209	0.79	N	136480	500	531 억	3096787	N	N	0	N	N
16	20250227	100933	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2950	0	3	0.00	143607210	48760	28.59	2945	2955	2940	3835	2065	2950	2945.18	2.92	-13178	2963	2956	2948	2941	2933	2957	2942	531	885	500	2120	5	1	106209702	3133	23.98	1.02	12	0.05	123.00	2898.00	3770	20240618	-21.75	2695	20241209	9.46	2990	-1.34	20250206	2775	6.31	20250102	3770	-21.75	20240618	2695	9.46	20241209	0.79	N	136480	500	531 억	3096787	N	N	0	N	N
17	20250227	090940	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2955	5	2	0.17	31227705	10610	6.22	2945	2955	2940	3835	2065	2950	2943.23	2.92	-2582	2963	2956	2948	2941	2933	2957	2942	531	885	500	2120	5	1	106209702	3138	24.02	1.02	12	0.01	123.00	2898.00	3770	20240618	-21.62	2695	20241209	9.65	2990	-1.17	20250206	2775	6.49	20250102	3770	-21.62	20240618	2695	9.65	20241209	0.79	N	136480	500	531 억	3096787	N	N	0	N	N
18	20250226	160906	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2950	0	3	0.00	495275660	168050	79.57	2950	2955	2940	3835	2065	2950	2947.19	2.95	-35866	2986	2967	2956	2937	2926	2965	2935	531	885	500	2120	5	1	106209702	3133	23.98	1.02	12	0.16	123.00	2898.00	3770	20240618	-21.75	2695	20241209	9.46	2990	-1.34	20250206	2775	6.31	20250102	3770	-21.75	20240618	2695	9.46	20241209	0.79	N	136480	500	531 억	3132588	N	N	0	N	N
19	20250226	150908	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2945	-5	5	-0.17	466484955	158275	74.95	2950	2955	2940	3835	2065	2950	2947.31	2.95	-34511	2986	2967	2956	2937	2926	2965	2935	531	885	500	2120	5	1	106209702	3128	23.94	1.02	12	0.15	123.00	2898.00	3770	20240618	-21.88	2695	20241209	9.28	2990	-1.51	20250206	2775	6.13	20250102	3770	-21.88	20240618	2695	9.28	20241209	0.79	N	136480	500	531 억	3132588	N	N	0	N	N
20	20250226	140908	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2940	-10	5	-0.34	326586150	110785	52.46	2950	2955	2940	3835	2065	2950	2947.93	2.95	-18432	2986	2967	2956	2937	2926	2965	2935	531	885	500	2120	5	1	106209702	3123	23.90	1.01	12	0.10	123.00	2898.00	3770	20240618	-22.02	2695	20241209	9.09	2990	-1.67	20250206	2775	5.95	20250102	3770	-22.02	20240618	2695	9.09	20241209	0.79	N	136480	500	531 억	3132588	N	N	0	N	N
21	20250226	130905	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2950	0	3	0.00	288555305	97872	46.34	2950	2955	2940	3835	2065	2950	2948.29	2.95	-17701	2986	2967	2956	2937	2926	2965	2935	531	885	500	2120	5	1	106209702	3133	23.98	1.02	12	0.09	123.00	2898.00	3770	20240618	-21.75	2695	20241209	9.46	2990	-1.34	20250206	2775	6.31	20250102	3770	-21.75	20240618	2695	9.46	20241209	0.79	N	136480	500	531 억	3132588	N	N	0	N	N
22	20250226	120906	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2945	-5	5	-0.17	231024310	78384	37.12	2950	2955	2940	3835	2065	2950	2947.34	2.95	-12486	2986	2967	2956	2937	2926	2965	2935	531	885	500	2120	5	1	106209702	3128	23.94	1.02	12	0.07	123.00	2898.00	3770	20240618	-21.88	2695	20241209	9.28	2990	-1.51	20250206	2775	6.13	20250102	3770	-21.88	20240618	2695	9.28	20241209	0.79	N	136480	500	531 억	3132588	N	N	0	N	N
23	20250226	110904	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2945	-5	5	-0.17	183978025	62422	29.56	2950	2955	2940	3835	2065	2950	2947.33	2.95	-10838	2986	2967	2956	2937	2926	2965	2935	531	885	500	2120	5	1	106209702	3128	23.94	1.02	12	0.06	123.00	2898.00	3770	20240618	-21.88	2695	20241209	9.28	2990	-1.51	20250206	2775	6.13	20250102	3770	-21.88	20240618	2695	9.28	20241209	0.79	N	136480	500	531 억	3132588	N	N	0	N	N
24	20250226	100902	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2950	0	3	0.00	138647010	47054	22.28	2950	2955	2940	3835	2065	2950	2946.55	2.95	-12676	2986	2967	2956	2937	2926	2965	2935	531	885	500	2120	5	1	106209702	3133	23.98	1.02	12	0.04	123.00	2898.00	3770	20240618	-21.75	2695	20241209	9.46	2990	-1.34	20250206	2775	6.31	20250102	3770	-21.75	20240618	2695	9.46	20241209	0.79	N	136480	500	531 억	3132588	N	N	0	N	N
25	20250226	090911	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2945	-5	5	-0.17	26437785	8968	4.25	2950	2955	2945	3835	2065	2950	2948.01	2.95	-664	2986	2967	2956	2937	2926	2965	2935	531	885	500	2120	5	1	106209702	3128	23.94	1.02	12	0.01	123.00	2898.00	3770	20240618	-21.88	2695	20241209	9.28	2990	-1.51	20250206	2775	6.13	20250102	3770	-21.88	20240618	2695	9.28	20241209	0.79	N	136480	500	531 억	3132588	N	N	0	N	N
26	20250225	160859	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2950	-10	5	-0.34	621816890	210496	95.08	2950	2975	2945	3845	2075	2960	2954.06	3.00	-57503	3000	2980	2965	2945	2930	2990	2955	531	885	500	2130	5	1	106209702	3133	23.98	1.02	12	0.20	123.00	2898.00	3770	20240618	-21.75	2695	20241209	9.46	2990	-1.34	20250206	2775	6.31	20250102	3770	-21.75	20240618	2695	9.46	20241209	0.78	N	136480	500	531 억	3189443	N	N	235	N	N
27	20250225	150859	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2945	-15	5	-0.51	543030350	183755	83.00	2950	2975	2945	3845	2075	2960	2955.19	3.00	-44503	3000	2980	2965	2945	2930	2990	2955	531	885	500	2130	5	1	106209702	3128	23.94	1.02	12	0.17	123.00	2898.00	3770	20240618	-21.88	2695	20241209	9.28	2990	-1.51	20250206	2775	6.13	20250102	3770	-21.88	20240618	2695	9.28	20241209	0.78	N	136480	500	531 억	3189443	N	N	235	N	N
28	20250225	140857	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2950	-10	5	-0.34	486371210	164550	74.33	2950	2975	2945	3845	2075	2960	2955.77	3.00	-39343	3000	2980	2965	2945	2930	2990	2955	531	885	500	2130	5	1	106209702	3133	23.98	1.02	12	0.15	123.00	2898.00	3770	20240618	-21.75	2695	20241209	9.46	2990	-1.34	20250206	2775	6.31	20250102	3770	-21.75	20240618	2695	9.46	20241209	0.78	N	136480	500	531 억	3189443	N	N	235	N	N
29	20250225	130902	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2950	-10	5	-0.34	455377995	154052	69.58	2950	2975	2945	3845	2075	2960	2956.00	3.00	-35771	3000	2980	2965	2945	2930	2990	2955	531	885	500	2130	5	1	106209702	3133	23.98	1.02	12	0.15	123.00	2898.00	3770	20240618	-21.75	2695	20241209	9.46	2990	-1.34	20250206	2775	6.31	20250102	3770	-21.75	20240618	2695	9.46	20241209	0.78	N	136480	500	531 억	3189443	N	N	235	N	N
30	20250225	120859	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2960	0	3	0.00	298663865	100943	45.60	2950	2975	2945	3845	2075	2960	2958.74	3.00	-5369	3000	2980	2965	2945	2930	2990	2955	531	885	500	2130	5	1	106209702	3144	24.07	1.02	12	0.10	123.00	2898.00	3770	20240618	-21.49	2695	20241209	9.83	2990	-1.00	20250206	2775	6.67	20250102	3770	-21.49	20240618	2695	9.83	20241209	0.78	N	136480	500	531 억	3189443	N	N	235	N	N
31	20250225	110858	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2960	0	3	0.00	274912640	92917	41.97	2950	2975	2945	3845	2075	2960	2958.69	3.00	-1362	3000	2980	2965	2945	2930	2990	2955	531	885	500	2130	5	1	106209702	3144	24.07	1.02	12	0.09	123.00	2898.00	3770	20240618	-21.49	2695	20241209	9.83	2990	-1.00	20250206	2775	6.67	20250102	3770	-21.49	20240618	2695	9.83	20241209	0.78	N	136480	500	531 억	3189443	N	N	235	N	N
32	20250225	100856	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2960	0	3	0.00	177018590	59886	27.05	2950	2965	2945	3845	2075	2960	2955.93	3.00	10624	3000	2980	2965	2945	2930	2990	2955	531	885	500	2130	5	1	106209702	3144	24.07	1.02	12	0.06	123.00	2898.00	3770	20240618	-21.49	2695	20241209	9.83	2990	-1.00	20250206	2775	6.67	20250102	3770	-21.49	20240618	2695	9.83	20241209	0.78	N	136480	500	531 억	3189443	N	N	235	N	N
33	20250225	090902	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2955	-5	5	-0.17	69231110	23452	10.59	2950	2960	2945	3845	2075	2960	2952.03	3.00	3883	3000	2980	2965	2945	2930	2990	2955	531	885	500	2130	5	1	106209702	3138	24.02	1.02	12	0.02	123.00	2898.00	3770	20240618	-21.62	2695	20241209	9.65	2990	-1.17	20250206	2775	6.49	20250102	3770	-21.62	20240618	2695	9.65	20241209	0.78	N	136480	500	531 억	3189443	N	N	235	N	N
34	20250224	160852	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2960	-10	5	-0.34	654927595	221035	93.26	2955	2985	2950	3860	2080	2970	2963.00	3.02	-19328	2990	2980	2965	2955	2940	2985	2960	531	890	500	2130	5	1	106209702	3144	24.07	1.02	12	0.21	123.00	2898.00	3770	20240618	-21.49	2695	20241209	9.83	2990	-1.00	20250206	2775	6.67	20250102	3770	-21.49	20240618	2695	9.83	20241209	0.80	N	136480	500	531 억	3208540	N	N	235	N	N
35	20250224	150851	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2970	0	3	0.00	636575650	214843	90.65	2955	2985	2950	3860	2080	2970	2962.98	3.02	-19286	2990	2980	2965	2955	2940	2985	2960	531	890	500	2130	5	1	106209702	3154	24.15	1.02	12	0.20	123.00	2898.00	3770	20240618	-21.22	2695	20241209	10.20	2990	-0.67	20250206	2775	7.03	20250102	3770	-21.22	20240618	2695	10.20	20241209	0.80	N	136480	500	531 억	3208540	N	N	0	N	N
36	20250224	140850	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2960	-10	5	-0.34	475577835	160470	67.71	2955	2985	2950	3860	2080	2970	2963.66	3.02	-14369	2990	2980	2965	2955	2940	2985	2960	531	890	500	2130	5	1	106209702	3144	24.07	1.02	12	0.15	123.00	2898.00	3770	20240618	-21.49	2695	20241209	9.83	2990	-1.00	20250206	2775	6.67	20250102	3770	-21.49	20240618	2695	9.83	20241209	0.80	N	136480	500	531 억	3208540	N	N	0	N	N
37	20250224	130852	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2970	0	3	0.00	423298885	142846	60.27	2955	2985	2950	3860	2080	2970	2963.32	3.02	-15069	2990	2980	2965	2955	2940	2985	2960	531	890	500	2130	5	1	106209702	3154	24.15	1.02	12	0.13	123.00	2898.00	3770	20240618	-21.22	2695	20241209	10.20	2990	-0.67	20250206	2775	7.03	20250102	3770	-21.22	20240618	2695	10.20	20241209	0.80	N	136480	500	531 억	3208540	N	N	0	N	N
38	20250224	120849	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2970	0	3	0.00	376342570	127031	53.60	2955	2985	2950	3860	2080	2970	2962.60	3.02	-16700	2990	2980	2965	2955	2940	2985	2960	531	890	500	2130	5	1	106209702	3154	24.15	1.02	12	0.12	123.00	2898.00	3770	20240618	-21.22	2695	20241209	10.20	2990	-0.67	20250206	2775	7.03	20250102	3770	-21.22	20240618	2695	10.20	20241209	0.80	N	136480	500	531 억	3208540	N	N	0	N	N
39	20250224	110847	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2960	-10	5	-0.34	281461665	95038	40.10	2955	2985	2950	3860	2080	2970	2961.57	3.02	-15967	2990	2980	2965	2955	2940	2985	2960	531	890	500	2130	5	1	106209702	3144	24.07	1.02	12	0.09	123.00	2898.00	3770	20240618	-21.49	2695	20241209	9.83	2990	-1.00	20250206	2775	6.67	20250102	3770	-21.49	20240618	2695	9.83	20241209	0.80	N	136480	500	531 억	3208540	N	N	0	N	N
40	20250224	100847	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2960	-10	5	-0.34	226727590	76542	32.30	2955	2985	2950	3860	2080	2970	2962.13	3.02	-14154	2990	2980	2965	2955	2940	2985	2960	531	890	500	2130	5	1	106209702	3144	24.07	1.02	12	0.07	123.00	2898.00	3770	20240618	-21.49	2695	20241209	9.83	2990	-1.00	20250206	2775	6.67	20250102	3770	-21.49	20240618	2695	9.83	20241209	0.80	N	136480	500	531 억	3208540	N	N	0	N	N
41	20250224	090853	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2960	-10	5	-0.34	83163650	28045	11.83	2955	2985	2950	3860	2080	2970	2965.36	3.02	-7360	2990	2980	2965	2955	2940	2985	2960	531	890	500	2130	5	1	106209702	3144	24.07	1.02	12	0.03	123.00	2898.00	3770	20240618	-21.49	2695	20241209	9.83	2990	-1.00	20250206	2775	6.67	20250102	3770	-21.49	20240618	2695	9.83	20241209	0.80	N	136480	500	531 억	3208540	N	N	0	N	N
42	20250221	160845	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2970	-5	5	-0.17	698253150	235663	52.62	2960	2975	2950	3865	2085	2975	2962.93	3.01	10294	3005	2990	2970	2955	2935	2997	2962	531	890	500	2140	5	1	106209702	3154	24.15	1.02	12	0.22	123.00	2898.00	3770	20240618	-21.22	2695	20241209	10.20	2990	-0.67	20250206	2775	7.03	20250102	3770	-21.22	20240618	2695	10.20	20241209	0.79	N	136480	500	531 억	3198246	N	N	94	N	N
43	20250221	150849	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2965	-10	5	-0.34	665785990	224728	50.18	2960	2975	2950	3865	2085	2975	2962.63	3.01	7828	3005	2990	2970	2955	2935	2997	2962	531	890	500	2140	5	1	106209702	3149	24.11	1.02	12	0.21	123.00	2898.00	3770	20240618	-21.35	2695	20241209	10.02	2990	-0.84	20250206	2775	6.85	20250102	3770	-21.35	20240618	2695	10.02	20241209	0.79	N	136480	500	531 억	3198246	N	N	94	N	N
44	20250221	140848	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2970	-5	5	-0.17	508109435	171458	38.29	2960	2975	2950	3865	2085	2975	2963.46	3.01	-7400	3005	2990	2970	2955	2935	2997	2962	531	890	500	2140	5	1	106209702	3154	24.15	1.02	12	0.16	123.00	2898.00	3770	20240618	-21.22	2695	20241209	10.20	2990	-0.67	20250206	2775	7.03	20250102	3770	-21.22	20240618	2695	10.20	20241209	0.79	N	136480	500	531 억	3198246	N	N	94	N	N
45	20250221	130847	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2970	-5	5	-0.17	461749015	155822	34.79	2960	2975	2950	3865	2085	2975	2963.31	3.01	-7420	3005	2990	2970	2955	2935	2997	2962	531	890	500	2140	5	1	106209702	3154	24.15	1.02	12	0.15	123.00	2898.00	3770	20240618	-21.22	2695	20241209	10.20	2990	-0.67	20250206	2775	7.03	20250102	3770	-21.22	20240618	2695	10.20	20241209	0.79	N	136480	500	531 억	3198246	N	N	94	N	N
46	20250221	120848	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2975	0	3	0.00	359678800	121395	27.11	2960	2975	2950	3865	2085	2975	2962.88	3.01	-11216	3005	2990	2970	2955	2935	2997	2962	531	890	500	2140	5	1	106209702	3160	24.19	1.03	12	0.11	123.00	2898.00	3770	20240618	-21.09	2695	20241209	10.39	2990	-0.50	20250206	2775	7.21	20250102	3770	-21.09	20240618	2695	10.39	20241209	0.79	N	136480	500	531 억	3198246	N	N	94	N	N
47	20250221	110844	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2970	-5	5	-0.17	280292580	94645	21.13	2960	2975	2950	3865	2085	2975	2961.51	3.01	-11146	3005	2990	2970	2955	2935	2997	2962	531	890	500	2140	5	1	106209702	3154	24.15	1.02	12	0.09	123.00	2898.00	3770	20240618	-21.22	2695	20241209	10.20	2990	-0.67	20250206	2775	7.03	20250102	3770	-21.22	20240618	2695	10.20	20241209	0.79	N	136480	500	531 억	3198246	N	N	94	N	N
48	20250221	100845	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2965	-10	5	-0.34	204964520	69222	15.46	2960	2975	2950	3865	2085	2975	2960.97	3.01	-17588	3005	2990	2970	2955	2935	2997	2962	531	890	500	2140	5	1	106209702	3149	24.11	1.02	12	0.07	123.00	2898.00	3770	20240618	-21.35	2695	20241209	10.02	2990	-0.84	20250206	2775	6.85	20250102	3770	-21.35	20240618	2695	10.02	20241209	0.79	N	136480	500	531 억	3198246	N	N	94	N	N
49	20250221	090848	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2965	-10	5	-0.34	59809155	20216	4.51	2960	2975	2950	3865	2085	2975	2958.51	3.01	-2133	3005	2990	2970	2955	2935	2997	2962	531	890	500	2140	5	1	106209702	3149	24.11	1.02	12	0.02	123.00	2898.00	3770	20240618	-21.35	2695	20241209	10.02	2990	-0.84	20250206	2775	6.85	20250102	3770	-21.35	20240618	2695	10.02	20241209	0.79	N	136480	500	531 억	3198246	N	N	94	N	N
50	20250220	160842	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2975	20	2	0.68	1315319370	442253	180.83	2955	2985	2950	3840	2070	2955	2974.13	2.89	129267	2985	2970	2955	2940	2925	2970	2940	531	885	500	2120	5	1	106209702	3160	24.19	1.03	12	0.42	123.00	2898.00	3770	20240618	-21.09	2695	20241209	10.39	2990	-0.50	20250206	2775	7.21	20250102	3770	-21.09	20240618	2695	10.39	20241209	0.78	N	136480	500	531 억	3068163	N	N	94	N	N
51	20250220	150845	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2960	5	2	0.17	1266305500	425770	174.09	2955	2985	2950	3840	2070	2955	2974.15	2.89	129415	2985	2970	2955	2940	2925	2970	2940	531	885	500	2120	5	1	106209702	3144	24.07	1.02	12	0.40	123.00	2898.00	3770	20240618	-21.49	2695	20241209	9.83	2990	-1.00	20250206	2775	6.67	20250102	3770	-21.49	20240618	2695	9.83	20241209	0.78	N	136480	500	531 억	3068163	N	N	1206	N	N
52	20250220	140844	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2980	25	2	0.85	1049095010	352517	144.14	2955	2985	2950	3840	2070	2955	2976.01	2.89	139269	2985	2970	2955	2940	2925	2970	2940	531	885	500	2120	5	1	106209702	3165	24.23	1.03	12	0.33	123.00	2898.00	3770	20240618	-20.95	2695	20241209	10.58	2990	-0.33	20250206	2775	7.39	20250102	3770	-20.95	20240618	2695	10.58	20241209	0.78	N	136480	500	531 억	3068163	N	N	1206	N	N
53	20250220	130842	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2970	15	2	0.51	992670045	333554	136.38	2955	2985	2950	3840	2070	2955	2976.04	2.89	147009	2985	2970	2955	2940	2925	2970	2940	531	885	500	2120	5	1	106209702	3154	24.15	1.02	12	0.31	123.00	2898.00	3770	20240618	-21.22	2695	20241209	10.20	2990	-0.67	20250206	2775	7.03	20250102	3770	-21.22	20240618	2695	10.20	20241209	0.78	N	136480	500	531 억	3068163	N	N	1206	N	N
54	20250220	120843	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2980	25	2	0.85	867256730	291408	119.15	2955	2985	2950	3840	2070	2955	2976.09	2.89	138706	2985	2970	2955	2940	2925	2970	2940	531	885	500	2120	5	1	106209702	3165	24.23	1.03	12	0.27	123.00	2898.00	3770	20240618	-20.95	2695	20241209	10.58	2990	-0.33	20250206	2775	7.39	20250102	3770	-20.95	20240618	2695	10.58	20241209	0.78	N	136480	500	531 억	3068163	N	N	1206	N	N
55	20250220	110843	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2980	25	2	0.85	725030390	243714	99.65	2955	2985	2950	3840	2070	2955	2974.92	2.89	121338	2985	2970	2955	2940	2925	2970	2940	531	885	500	2120	5	1	106209702	3165	24.23	1.03	12	0.23	123.00	2898.00	3770	20240618	-20.95	2695	20241209	10.58	2990	-0.33	20250206	2775	7.39	20250102	3770	-20.95	20240618	2695	10.58	20241209	0.78	N	136480	500	531 억	3068163	N	N	1206	N	N
56	20250220	100842	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2975	20	2	0.68	476949765	160365	65.57	2955	2985	2950	3840	2070	2955	2974.15	2.89	66662	2985	2970	2955	2940	2925	2970	2940	531	885	500	2120	5	1	106209702	3160	24.19	1.03	12	0.15	123.00	2898.00	3770	20240618	-21.09	2695	20241209	10.39	2990	-0.50	20250206	2775	7.21	20250102	3770	-21.09	20240618	2695	10.39	20241209	0.78	N	136480	500	531 억	3068163	N	N	1206	N	N
57	20250220	090846	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2970	15	2	0.51	71701130	24171	9.88	2955	2970	2950	3840	2070	2955	2966.41	2.89	19174	2985	2970	2955	2940	2925	2970	2940	531	885	500	2120	5	1	106209702	3154	24.15	1.02	12	0.02	123.00	2898.00	3770	20240618	-21.22	2695	20241209	10.20	2990	-0.67	20250206	2775	7.03	20250102	3770	-21.22	20240618	2695	10.20	20241209	0.78	N	136480	500	531 억	3068163	N	N	1206	N	N
58	20250219	160839	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2955	0	3	0.00	718539565	243379	83.98	2955	2970	2940	3840	2070	2955	2952.34	2.86	24568	2978	2966	2943	2931	2908	2972	2937	531	885	500	2120	5	1	106209702	3138	24.02	1.02	12	0.23	123.00	2898.00	3920	20240206	-24.62	2695	20241209	9.65	2990	-1.17	20250206	2775	6.49	20250102	3770	-21.62	20240618	2695	9.65	20241209	0.75	N	136480	500	531 억	3038934	N	N	1206	N	N
59	20250219	150842	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2955	0	3	0.00	683731665	231611	79.92	2955	2970	2940	3840	2070	2955	2952.07	2.86	22837	2978	2966	2943	2931	2908	2972	2937	531	885	500	2120	5	1	106209702	3138	24.02	1.02	12	0.22	123.00	2898.00	3920	20240206	-24.62	2695	20241209	9.65	2990	-1.17	20250206	2775	6.49	20250102	3770	-21.62	20240618	2695	9.65	20241209	0.75	N	136480	500	531 억	3038934	N	N	0	N	N
60	20250219	140838	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2960	5	2	0.17	609176500	206360	71.21	2955	2970	2940	3840	2070	2955	2952.01	2.86	20128	2978	2966	2943	2931	2908	2972	2937	531	885	500	2120	5	1	106209702	3144	24.07	1.02	12	0.19	123.00	2898.00	3920	20240206	-24.49	2695	20241209	9.83	2990	-1.00	20250206	2775	6.67	20250102	3770	-21.49	20240618	2695	9.83	20241209	0.75	N	136480	500	531 억	3038934	N	N	0	N	N
61	20250219	130839	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2955	0	3	0.00	573571965	194332	67.06	2955	2970	2940	3840	2070	2955	2951.51	2.86	20794	2978	2966	2943	2931	2908	2972	2937	531	885	500	2120	5	1	106209702	3138	24.02	1.02	12	0.18	123.00	2898.00	3920	20240206	-24.62	2695	20241209	9.65	2990	-1.17	20250206	2775	6.49	20250102	3770	-21.62	20240618	2695	9.65	20241209	0.75	N	136480	500	531 억	3038934	N	N	0	N	N
62	20250219	120838	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2960	5	2	0.17	475969360	161380	55.69	2955	2965	2940	3840	2070	2955	2949.37	2.86	21119	2978	2966	2943	2931	2908	2972	2937	531	885	500	2120	5	1	106209702	3144	24.07	1.02	12	0.15	123.00	2898.00	3920	20240206	-24.49	2695	20241209	9.83	2990	-1.00	20250206	2775	6.67	20250102	3770	-21.49	20240618	2695	9.83	20241209	0.75	N	136480	500	531 억	3038934	N	N	0	N	N
63	20250219	110840	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2950	-5	5	-0.17	431305455	146256	50.47	2955	2965	2940	3840	2070	2955	2948.98	2.86	22788	2978	2966	2943	2931	2908	2972	2937	531	885	500	2120	5	1	106209702	3133	23.98	1.02	12	0.14	123.00	2898.00	3920	20240206	-24.74	2695	20241209	9.46	2990	-1.34	20250206	2775	6.31	20250102	3770	-21.75	20240618	2695	9.46	20241209	0.75	N	136480	500	531 억	3038934	N	N	0	N	N
64	20250219	100840	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2955	0	3	0.00	226648385	76787	26.50	2955	2960	2940	3840	2070	2955	2951.65	2.86	8465	2978	2966	2943	2931	2908	2972	2937	531	885	500	2120	5	1	106209702	3138	24.02	1.02	12	0.07	123.00	2898.00	3920	20240206	-24.62	2695	20241209	9.65	2990	-1.17	20250206	2775	6.49	20250102	3770	-21.62	20240618	2695	9.65	20241209	0.75	N	136480	500	531 억	3038934	N	N	0	N	N
65	20250219	090841	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2960	5	2	0.17	51103335	17312	5.97	2955	2960	2945	3840	2070	2955	2951.90	2.86	4795	2978	2966	2943	2931	2908	2972	2937	531	885	500	2120	5	1	106209702	3144	24.07	1.02	12	0.02	123.00	2898.00	3920	20240206	-24.49	2695	20241209	9.83	2990	-1.00	20250206	2775	6.67	20250102	3770	-21.49	20240618	2695	9.83	20241209	0.75	N	136480	500	531 억	3038934	N	N	0	N	N
66	20250218	160837	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2955	5	2	0.17	845250490	286966	126.67	2950	2955	2920	3835	2065	2950	2945.47	2.85	16292	2976	2962	2936	2922	2896	2970	2930	531	885	500	2120	5	1	106209702	3138	24.02	1.02	12	0.27	123.00	2898.00	3980	20240205	-25.75	2695	20241209	9.65	2990	-1.17	20250206	2775	6.49	20250102	3770	-21.62	20240618	2695	9.65	20241209	0.73	N	136480	500	531 억	3023063	N	N	25	N	N
67	20250218	150839	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2945	-5	5	-0.17	767204430	260541	115.01	2950	2955	2920	3835	2065	2950	2944.66	2.85	18286	2976	2962	2936	2922	2896	2970	2930	531	885	500	2120	5	1	106209702	3128	23.94	1.02	12	0.25	123.00	2898.00	3980	20240205	-26.01	2695	20241209	9.28	2990	-1.51	20250206	2775	6.13	20250102	3770	-21.88	20240618	2695	9.28	20241209	0.73	N	136480	500	531 억	3023063	N	N	25	N	N
68	20250218	140839	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2945	-5	5	-0.17	669226000	227267	100.32	2950	2955	2920	3835	2065	2950	2944.67	2.85	16105	2976	2962	2936	2922	2896	2970	2930	531	885	500	2120	5	1	106209702	3128	23.94	1.02	12	0.21	123.00	2898.00	3980	20240205	-26.01	2695	20241209	9.28	2990	-1.51	20250206	2775	6.13	20250102	3770	-21.88	20240618	2695	9.28	20241209	0.73	N	136480	500	531 억	3023063	N	N	25	N	N
69	20250218	130836	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2950	0	3	0.00	596647175	202656	89.46	2950	2955	2920	3835	2065	2950	2944.14	2.85	22878	2976	2962	2936	2922	2896	2970	2930	531	885	500	2120	5	1	106209702	3133	23.98	1.02	12	0.19	123.00	2898.00	3980	20240205	-25.88	2695	20241209	9.46	2990	-1.34	20250206	2775	6.31	20250102	3770	-21.75	20240618	2695	9.46	20241209	0.73	N	136480	500	531 억	3023063	N	N	25	N	N
70	20250218	120838	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2945	-5	5	-0.17	507521735	172380	76.09	2950	2955	2920	3835	2065	2950	2944.20	2.85	17941	2976	2962	2936	2922	2896	2970	2930	531	885	500	2120	5	1	106209702	3128	23.94	1.02	12	0.16	123.00	2898.00	3980	20240205	-26.01	2695	20241209	9.28	2990	-1.51	20250206	2775	6.13	20250102	3770	-21.88	20240618	2695	9.28	20241209	0.73	N	136480	500	531 억	3023063	N	N	25	N	N
71	20250218	110836	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2950	0	3	0.00	439088290	149148	65.84	2950	2955	2920	3835	2065	2950	2943.98	2.85	22445	2976	2962	2936	2922	2896	2970	2930	531	885	500	2120	5	1	106209702	3133	23.98	1.02	12	0.14	123.00	2898.00	3980	20240205	-25.88	2695	20241209	9.46	2990	-1.34	20250206	2775	6.31	20250102	3770	-21.75	20240618	2695	9.46	20241209	0.73	N	136480	500	531 억	3023063	N	N	25	N	N
72	20250218	100836	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2950	0	3	0.00	302443560	102798	45.38	2950	2955	2920	3835	2065	2950	2942.12	2.85	27664	2976	2962	2936	2922	2896	2970	2930	531	885	500	2120	5	1	106209702	3133	23.98	1.02	12	0.10	123.00	2898.00	3980	20240205	-25.88	2695	20241209	9.46	2990	-1.34	20250206	2775	6.31	20250102	3770	-21.75	20240618	2695	9.46	20241209	0.73	N	136480	500	531 억	3023063	N	N	25	N	N
73	20250218	090839	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2945	-5	5	-0.17	33438600	11345	5.01	2950	2955	2945	3835	2065	2950	2947.43	2.85	4318	2976	2962	2936	2922	2896	2970	2930	531	885	500	2120	5	1	106209702	3128	23.94	1.02	12	0.01	123.00	2898.00	3980	20240205	-26.01	2695	20241209	9.28	2990	-1.51	20250206	2775	6.13	20250102	3770	-21.88	20240618	2695	9.28	20241209	0.73	N	136480	500	531 억	3023063	N	N	25	N	N
74	20250217	160836	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2950	25	2	0.85	663504785	225783	80.38	2935	2950	2910	3800	2050	2925	2938.76	2.83	21768	2968	2946	2923	2901	2878	2935	2890	531	875	500	2100	5	1	106209702	3133	23.98	1.02	12	0.21	123.00	2898.00	3980	20240205	-25.88	2695	20241209	9.46	2990	-1.34	20250206	2775	6.31	20250102	3770	-21.75	20240618	2695	9.46	20241209	0.71	N	136480	500	531 억	3001869	N	N	25	N	N
75	20250217	150835	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2950	25	2	0.85	618786245	210621	74.99	2935	2950	2910	3800	2050	2925	2937.99	2.83	20287	2968	2946	2923	2901	2878	2935	2890	531	875	500	2100	5	1	106209702	3133	23.98	1.02	12	0.20	123.00	2898.00	3980	20240205	-25.88	2695	20241209	9.46	2990	-1.34	20250206	2775	6.31	20250102	3770	-21.75	20240618	2695	9.46	20241209	0.71	N	136480	500	531 억	3001869	N	N	3069	N	N
76	20250217	140834	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2950	25	2	0.85	553332390	188401	67.08	2935	2950	2910	3800	2050	2925	2937.08	2.83	12555	2968	2946	2923	2901	2878	2935	2890	531	875	500	2100	5	1	106209702	3133	23.98	1.02	12	0.18	123.00	2898.00	3980	20240205	-25.88	2695	20241209	9.46	2990	-1.34	20250206	2775	6.31	20250102	3770	-21.75	20240618	2695	9.46	20241209	0.71	N	136480	500	531 억	3001869	N	N	3069	N	N
77	20250217	130836	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2945	20	2	0.68	512151460	174418	62.10	2935	2950	2910	3800	2050	2925	2936.43	2.83	11034	2968	2946	2923	2901	2878	2935	2890	531	875	500	2100	5	1	106209702	3128	23.94	1.02	12	0.16	123.00	2898.00	3980	20240205	-26.01	2695	20241209	9.28	2990	-1.51	20250206	2775	6.13	20250102	3770	-21.88	20240618	2695	9.28	20241209	0.71	N	136480	500	531 억	3001869	N	N	3069	N	N
78	20250217	120837	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2935	10	2	0.34	456010565	155348	55.31	2935	2950	2910	3800	2050	2925	2935.50	2.83	-456	2968	2946	2923	2901	2878	2935	2890	531	875	500	2100	5	1	106209702	3117	23.86	1.01	12	0.15	123.00	2898.00	3980	20240205	-26.26	2695	20241209	8.91	2990	-1.84	20250206	2775	5.77	20250102	3770	-22.15	20240618	2695	8.91	20241209	0.71	N	136480	500	531 억	3001869	N	N	3069	N	N
79	20250217	110836	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2950	25	2	0.85	404558690	137852	49.08	2935	2950	2910	3800	2050	2925	2934.82	2.83	-5023	2968	2946	2923	2901	2878	2935	2890	531	875	500	2100	5	1	106209702	3133	23.98	1.02	12	0.13	123.00	2898.00	3980	20240205	-25.88	2695	20241209	9.46	2990	-1.34	20250206	2775	6.31	20250102	3770	-21.75	20240618	2695	9.46	20241209	0.71	N	136480	500	531 억	3001869	N	N	3069	N	N
80	20250217	100833	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2945	20	2	0.68	302124185	103030	36.68	2935	2945	2910	3800	2050	2925	2932.48	2.83	-24984	2968	2946	2923	2901	2878	2935	2890	531	875	500	2100	5	1	106209702	3128	23.94	1.02	12	0.10	123.00	2898.00	3980	20240205	-26.01	2695	20241209	9.28	2990	-1.51	20250206	2775	6.13	20250102	3770	-21.88	20240618	2695	9.28	20241209	0.71	N	136480	500	531 억	3001869	N	N	3069	N	N
81	20250217	090836	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	-10	5	-0.34	97149675	33158	11.81	2935	2935	2910	3800	2050	2925	2930.10	2.83	-9046	2968	2946	2923	2901	2878	2935	2890	531	875	500	2100	5	1	106209702	3096	23.70	1.01	12	0.03	123.00	2898.00	3980	20240205	-26.76	2695	20241209	8.16	2990	-2.51	20250206	2775	5.05	20250102	3770	-22.68	20240618	2695	8.16	20241209	0.71	N	136480	500	531 억	3001869	N	N	3069	N	N
82	20250214	160830	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	15	2	0.52	816288550	279877	136.33	2945	2945	2900	3780	2040	2910	2916.60	2.77	57597	2956	2932	2906	2882	2856	2935	2885	531	870	500	2090	5	1	106209702	3107	23.78	1.01	12	0.26	123.00	2898.00	3980	20240205	-26.51	2695	20241209	8.53	2990	-2.17	20250206	2775	5.41	20250102	3770	-22.41	20240618	2695	8.53	20241209	0.73	N	136480	500	531 억	2944007	N	N	3069	N	N
83	20250214	150829	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	10	2	0.34	739078795	253375	123.42	2945	2945	2900	3780	2040	2910	2916.94	2.77	65356	2956	2932	2906	2882	2856	2935	2885	531	870	500	2090	5	1	106209702	3101	23.74	1.01	12	0.24	123.00	2898.00	3980	20240205	-26.63	2695	20241209	8.35	2990	-2.34	20250206	2775	5.23	20250102	3770	-22.55	20240618	2695	8.35	20241209	0.73	N	136480	500	531 억	2944007	N	N	444	N	N
84	20250214	140830	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	15	2	0.52	707177365	242447	118.09	2945	2945	2900	3780	2040	2910	2916.83	2.77	65300	2956	2932	2906	2882	2856	2935	2885	531	870	500	2090	5	1	106209702	3107	23.78	1.01	12	0.23	123.00	2898.00	3980	20240205	-26.51	2695	20241209	8.53	2990	-2.17	20250206	2775	5.41	20250102	3770	-22.41	20240618	2695	8.53	20241209	0.73	N	136480	500	531 억	2944007	N	N	444	N	N
85	20250214	130833	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2935	25	2	0.86	646487695	221730	108.00	2945	2945	2900	3780	2040	2910	2915.65	2.77	59357	2956	2932	2906	2882	2856	2935	2885	531	870	500	2090	5	1	106209702	3117	23.86	1.01	12	0.21	123.00	2898.00	3980	20240205	-26.26	2695	20241209	8.91	2990	-1.84	20250206	2775	5.77	20250102	3770	-22.15	20240618	2695	8.91	20241209	0.73	N	136480	500	531 억	2944007	N	N	444	N	N
86	20250214	120830	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	15	2	0.52	550028970	188812	91.97	2945	2945	2900	3780	2040	2910	2913.10	2.77	45260	2956	2932	2906	2882	2856	2935	2885	531	870	500	2090	5	1	106209702	3107	23.78	1.01	12	0.18	123.00	2898.00	3980	20240205	-26.51	2695	20241209	8.53	2990	-2.17	20250206	2775	5.41	20250102	3770	-22.41	20240618	2695	8.53	20241209	0.73	N	136480	500	531 억	2944007	N	N	444	N	N
87	20250214	110826	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	0	3	0.00	334442550	114885	55.96	2945	2945	2900	3780	2040	2910	2911.11	2.77	-895	2956	2932	2906	2882	2856	2935	2885	531	870	500	2090	5	1	106209702	3091	23.66	1.00	12	0.11	123.00	2898.00	3980	20240205	-26.88	2695	20241209	7.98	2990	-2.68	20250206	2775	4.86	20250102	3770	-22.81	20240618	2695	7.98	20241209	0.73	N	136480	500	531 억	2944007	N	N	444	N	N
88	20250214	100828	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	0	3	0.00	217513975	74649	36.36	2945	2945	2900	3780	2040	2910	2913.82	2.77	-3335	2956	2932	2906	2882	2856	2935	2885	531	870	500	2090	5	1	106209702	3091	23.66	1.00	12	0.07	123.00	2898.00	3980	20240205	-26.88	2695	20241209	7.98	2990	-2.68	20250206	2775	4.86	20250102	3770	-22.81	20240618	2695	7.98	20241209	0.73	N	136480	500	531 억	2944007	N	N	444	N	N
89	20250214	090832	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	0	3	0.00	35326465	12057	5.87	2945	2945	2910	3780	2040	2910	2929.95	2.77	-5762	2956	2932	2906	2882	2856	2935	2885	531	870	500	2090	5	1	106209702	3091	23.66	1.00	12	0.01	123.00	2898.00	3980	20240205	-26.88	2695	20241209	7.98	2990	-2.68	20250206	2775	4.86	20250102	3770	-22.81	20240618	2695	7.98	20241209	0.73	N	136480	500	531 억	2944007	N	N	444	N	N
90	20250213	160822	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	35	2	1.22	596792860	204945	57.55	2910	2930	2880	3735	2015	2875	2911.97	2.74	33628	2948	2911	2888	2851	2828	2900	2840	531	860	500	2070	5	1	106209702	3091	23.66	1.00	12	0.19	123.00	2898.00	3980	20240205	-26.88	2695	20241209	7.98	2990	-2.68	20250206	2775	4.86	20250102	3770	-22.81	20240618	2695	7.98	20241209	0.76	N	136480	500	531 억	2910644	N	N	444	N	N
91	20250213	150824	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	30	2	1.04	563676470	193572	54.35	2910	2930	2880	3735	2015	2875	2911.98	2.74	27327	2948	2911	2888	2851	2828	2900	2840	531	860	500	2070	5	1	106209702	3085	23.62	1.00	12	0.18	123.00	2898.00	3980	20240205	-27.01	2695	20241209	7.79	2990	-2.84	20250206	2775	4.68	20250102	3770	-22.94	20240618	2695	7.79	20241209	0.76	N	136480	500	531 억	2910644	N	N	40	N	N
92	20250213	140822	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	35	2	1.22	525186620	180343	50.64	2910	2930	2880	3735	2015	2875	2912.16	2.74	23539	2948	2911	2888	2851	2828	2900	2840	531	860	500	2070	5	1	106209702	3091	23.66	1.00	12	0.17	123.00	2898.00	3980	20240205	-26.88	2695	20241209	7.98	2990	-2.68	20250206	2775	4.86	20250102	3770	-22.81	20240618	2695	7.98	20241209	0.76	N	136480	500	531 억	2910644	N	N	40	N	N
93	20250213	130822	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	45	2	1.57	483418630	166025	46.62	2910	2930	2880	3735	2015	2875	2911.72	2.74	27609	2948	2911	2888	2851	2828	2900	2840	531	860	500	2070	5	1	106209702	3101	23.74	1.01	12	0.16	123.00	2898.00	3980	20240205	-26.63	2695	20241209	8.35	2990	-2.34	20250206	2775	5.23	20250102	3770	-22.55	20240618	2695	8.35	20241209	0.76	N	136480	500	531 억	2910644	N	N	40	N	N
94	20250213	120822	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	40	2	1.39	461830180	158632	44.54	2910	2930	2880	3735	2015	2875	2911.33	2.74	25023	2948	2911	2888	2851	2828	2900	2840	531	860	500	2070	5	1	106209702	3096	23.70	1.01	12	0.15	123.00	2898.00	3980	20240205	-26.76	2695	20241209	8.16	2990	-2.51	20250206	2775	5.05	20250102	3770	-22.68	20240618	2695	8.16	20241209	0.76	N	136480	500	531 억	2910644	N	N	40	N	N
95	20250213	110821	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	35	2	1.22	345422020	118763	33.35	2910	2930	2880	3735	2015	2875	2908.50	2.74	13130	2948	2911	2888	2851	2828	2900	2840	531	860	500	2070	5	1	106209702	3091	23.66	1.00	12	0.11	123.00	2898.00	3980	20240205	-26.88	2695	20241209	7.98	2990	-2.68	20250206	2775	4.86	20250102	3770	-22.81	20240618	2695	7.98	20241209	0.76	N	136480	500	531 억	2910644	N	N	40	N	N
96	20250213	100822	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	50	2	1.74	247392065	85152	23.91	2910	2930	2880	3735	2015	2875	2905.30	2.74	14776	2948	2911	2888	2851	2828	2900	2840	531	860	500	2070	5	1	106209702	3107	23.78	1.01	12	0.08	123.00	2898.00	3980	20240205	-26.51	2695	20241209	8.53	2990	-2.17	20250206	2775	5.41	20250102	3770	-22.41	20240618	2695	8.53	20241209	0.76	N	136480	500	531 억	2910644	N	N	40	N	N
97	20250213	090818	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2900	25	2	0.87	41596110	14322	4.02	2910	2915	2900	3735	2015	2875	2904.38	2.74	3693	2948	2911	2888	2851	2828	2900	2840	531	860	500	2070	5	1	106209702	3080	23.58	1.00	12	0.01	123.00	2898.00	3980	20240205	-27.14	2695	20241209	7.61	2990	-3.01	20250206	2775	4.50	20250102	3770	-23.08	20240618	2695	7.61	20241209	0.76	N	136480	500	531 억	2910644	N	N	40	N	N
98	20250212	160816	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2875	-55	5	-1.88	1024683080	354098	151.05	2905	2925	2865	3805	2055	2930	2893.78	2.84	-105934	2970	2950	2930	2910	2890	2940	2900	531	875	500	2100	5	1	106209702	3054	23.37	0.99	12	0.33	123.00	2898.00	3980	20240205	-27.76	2695	20241209	6.68	2990	-3.85	20250206	2775	3.60	20250102	3770	-23.74	20240618	2695	6.68	20241209	0.75	N	136480	500	531 억	3016579	N	N	40	N	N
99	20250212	150814	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2880	-50	5	-1.71	1004074000	346937	147.99	2905	2925	2865	3805	2055	2930	2894.11	2.84	-104391	2970	2950	2930	2910	2890	2940	2900	531	875	500	2100	5	1	106209702	3059	23.41	0.99	12	0.33	123.00	2898.00	3980	20240205	-27.64	2695	20241209	6.86	2990	-3.68	20250206	2775	3.78	20250102	3770	-23.61	20240618	2695	6.86	20241209	0.75	N	136480	500	531 억	3016579	N	N	587	N	N
100	20250212	140817	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2880	-50	5	-1.71	930893000	321510	137.14	2905	2925	2865	3805	2055	2930	2895.38	2.84	-97300	2970	2950	2930	2910	2890	2940	2900	531	875	500	2100	5	1	106209702	3059	23.41	0.99	12	0.30	123.00	2898.00	3980	20240205	-27.64	2695	20241209	6.86	2990	-3.68	20250206	2775	3.78	20250102	3770	-23.61	20240618	2695	6.86	20241209	0.75	N	136480	500	531 억	3016579	N	N	587	N	N
101	20250212	130819	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2885	-45	5	-1.54	843319705	291167	124.20	2905	2925	2865	3805	2055	2930	2896.34	2.84	-95659	2970	2950	2930	2910	2890	2940	2900	531	875	500	2100	5	1	106209702	3064	23.46	1.00	12	0.27	123.00	2898.00	3980	20240205	-27.51	2695	20241209	7.05	2990	-3.51	20250206	2775	3.96	20250102	3770	-23.47	20240618	2695	7.05	20241209	0.75	N	136480	500	531 억	3016579	N	N	587	N	N
102	20250212	120814	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2865	-65	5	-2.22	763290775	263396	112.35	2905	2925	2865	3805	2055	2930	2897.88	2.84	-90965	2970	2950	2930	2910	2890	2940	2900	531	875	500	2100	5	1	106209702	3043	23.29	0.99	12	0.25	123.00	2898.00	3980	20240205	-28.02	2695	20241209	6.31	2990	-4.18	20250206	2775	3.24	20250102	3770	-24.01	20240618	2695	6.31	20241209	0.75	N	136480	500	531 억	3016579	N	N	587	N	N
103	20250212	110814	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	-25	5	-0.85	317228400	108970	46.48	2905	2925	2905	3805	2055	2930	2911.15	2.84	-28377	2970	2950	2930	2910	2890	2940	2900	531	875	500	2100	5	1	106209702	3085	23.62	1.00	12	0.10	123.00	2898.00	3980	20240205	-27.01	2695	20241209	7.79	2990	-2.84	20250206	2775	4.68	20250102	3770	-22.94	20240618	2695	7.79	20241209	0.75	N	136480	500	531 억	3016579	N	N	587	N	N
104	20250212	100808	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	-10	5	-0.34	163788835	56244	23.99	2905	2925	2905	3805	2055	2930	2912.11	2.84	3476	2970	2950	2930	2910	2890	2940	2900	531	875	500	2100	5	1	106209702	3101	23.74	1.01	12	0.05	123.00	2898.00	3980	20240205	-26.63	2695	20241209	8.35	2990	-2.34	20250206	2775	5.23	20250102	3770	-22.55	20240618	2695	8.35	20241209	0.75	N	136480	500	531 억	3016579	N	N	587	N	N
105	20250212	090804	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	-15	5	-0.51	66243910	22769	9.71	2905	2920	2905	3805	2055	2930	2909.39	2.84	-86	2970	2950	2930	2910	2890	2940	2900	531	875	500	2100	5	1	106209702	3096	23.70	1.01	12	0.02	123.00	2898.00	3980	20240205	-26.76	2695	20241209	8.16	2990	-2.51	20250206	2775	5.05	20250102	3770	-22.68	20240618	2695	8.16	20241209	0.75	N	136480	500	531 억	3016579	N	N	587	N	N
106	20250211	160818	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2930	5	2	0.17	648345050	221771	110.72	2950	2950	2910	3800	2050	2925	2923.49	2.85	-11788	2971	2947	2926	2902	2881	2937	2892	531	875	500	2100	5	1	106209702	3112	23.82	1.01	12	0.21	123.00	2898.00	3980	20240205	-26.38	2695	20241209	8.72	2990	-2.01	20250206	2775	5.59	20250102	3770	-22.28	20240618	2695	8.72	20241209	0.74	N	136480	500	531 억	3028367	N	N	587	N	N
107	20250211	150817	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2930	5	2	0.17	634833105	217159	108.42	2950	2950	2910	3800	2050	2925	2923.36	2.85	-11768	2971	2947	2926	2902	2881	2937	2892	531	875	500	2100	5	1	106209702	3112	23.82	1.01	12	0.20	123.00	2898.00	3980	20240205	-26.38	2695	20241209	8.72	2990	-2.01	20250206	2775	5.59	20250102	3770	-22.28	20240618	2695	8.72	20241209	0.74	N	136480	500	531 억	3028367	N	N	125	N	N
108	20250211	140818	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	0	3	0.00	601294520	205701	102.70	2950	2950	2910	3800	2050	2925	2923.15	2.85	-11393	2971	2947	2926	2902	2881	2937	2892	531	875	500	2100	5	1	106209702	3107	23.78	1.01	12	0.19	123.00	2898.00	3980	20240205	-26.51	2695	20241209	8.53	2990	-2.17	20250206	2775	5.41	20250102	3770	-22.41	20240618	2695	8.53	20241209	0.74	N	136480	500	531 억	3028367	N	N	125	N	N
109	20250211	130817	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	-10	5	-0.34	525266535	179696	89.72	2950	2950	2910	3800	2050	2925	2923.08	2.85	2755	2971	2947	2926	2902	2881	2937	2892	531	875	500	2100	5	1	106209702	3096	23.70	1.01	12	0.17	123.00	2898.00	3980	20240205	-26.76	2695	20241209	8.16	2990	-2.51	20250206	2775	5.05	20250102	3770	-22.68	20240618	2695	8.16	20241209	0.74	N	136480	500	531 억	3028367	N	N	125	N	N
110	20250211	120815	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	-10	5	-0.34	478266885	163582	81.67	2950	2950	2910	3800	2050	2925	2923.71	2.85	7522	2971	2947	2926	2902	2881	2937	2892	531	875	500	2100	5	1	106209702	3096	23.70	1.01	12	0.15	123.00	2898.00	3980	20240205	-26.76	2695	20241209	8.16	2990	-2.51	20250206	2775	5.05	20250102	3770	-22.68	20240618	2695	8.16	20241209	0.74	N	136480	500	531 억	3028367	N	N	125	N	N
111	20250211	110817	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	-5	5	-0.17	396478575	135529	67.67	2950	2950	2915	3800	2050	2925	2925.42	2.85	13357	2971	2947	2926	2902	2881	2937	2892	531	875	500	2100	5	1	106209702	3101	23.74	1.01	12	0.13	123.00	2898.00	3980	20240205	-26.63	2695	20241209	8.35	2990	-2.34	20250206	2775	5.23	20250102	3770	-22.55	20240618	2695	8.35	20241209	0.74	N	136480	500	531 억	3028367	N	N	125	N	N
112	20250211	100818	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	0	3	0.00	277354015	94757	47.31	2950	2950	2920	3800	2050	2925	2927.00	2.85	40063	2971	2947	2926	2902	2881	2937	2892	531	875	500	2100	5	1	106209702	3107	23.78	1.01	12	0.09	123.00	2898.00	3980	20240205	-26.51	2695	20241209	8.53	2990	-2.17	20250206	2775	5.41	20250102	3770	-22.41	20240618	2695	8.53	20241209	0.74	N	136480	500	531 억	3028367	N	N	125	N	N
113	20250211	090820	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2935	10	2	0.34	12842795	4373	2.18	2950	2950	2925	3800	2050	2925	2936.84	2.85	-841	2971	2947	2926	2902	2881	2937	2892	531	875	500	2100	5	1	106209702	3117	23.86	1.01	12	0.00	123.00	2898.00	3980	20240205	-26.26	2695	20241209	8.91	2990	-1.84	20250206	2775	5.77	20250102	3770	-22.15	20240618	2695	8.91	20241209	0.74	N	136480	500	531 억	3028367	N	N	125	N	N
114	20250210	160813	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	0	3	0.00	583953150	199217	50.28	2930	2950	2905	3800	2050	2925	2931.34	2.88	-25202	3001	2962	2941	2902	2881	2952	2892	531	875	500	2100	5	1	106209702	3107	23.78	1.01	12	0.19	123.00	2898.00	3980	20240205	-26.51	2695	20241209	8.53	2990	-2.17	20250206	2775	5.41	20250102	3770	-22.41	20240618	2695	8.53	20241209	0.76	N	136480	500	531 억	3053569	N	N	125	N	N
115	20250210	150812	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	0	3	0.00	570131355	194497	49.09	2930	2950	2905	3800	2050	2925	2931.41	2.88	-25530	3001	2962	2941	2902	2881	2952	2892	531	875	500	2100	5	1	106209702	3107	23.78	1.01	12	0.18	123.00	2898.00	3980	20240205	-26.51	2695	20241209	8.53	2990	-2.17	20250206	2775	5.41	20250102	3770	-22.41	20240618	2695	8.53	20241209	0.76	N	136480	500	531 억	3053569	N	N	0	N	N
116	20250210	140810	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2930	5	2	0.17	439391100	149852	37.82	2930	2950	2905	3800	2050	2925	2932.31	2.88	-22072	3001	2962	2941	2902	2881	2952	2892	531	875	500	2100	5	1	106209702	3112	23.82	1.01	12	0.14	123.00	2898.00	3980	20240205	-26.38	2695	20241209	8.72	2990	-2.01	20250206	2775	5.59	20250102	3770	-22.28	20240618	2695	8.72	20241209	0.76	N	136480	500	531 억	3053569	N	N	0	N	N
117	20250210	130814	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2930	5	2	0.17	366814080	125125	31.58	2930	2950	2905	3800	2050	2925	2931.74	2.88	-19124	3001	2962	2941	2902	2881	2952	2892	531	875	500	2100	5	1	106209702	3112	23.82	1.01	12	0.12	123.00	2898.00	3980	20240205	-26.38	2695	20241209	8.72	2990	-2.01	20250206	2775	5.59	20250102	3770	-22.28	20240618	2695	8.72	20241209	0.76	N	136480	500	531 억	3053569	N	N	0	N	N
118	20250210	120809	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2940	15	2	0.51	309398355	105554	26.64	2930	2950	2905	3800	2050	2925	2931.37	2.88	-11622	3001	2962	2941	2902	2881	2952	2892	531	875	500	2100	5	1	106209702	3123	23.90	1.01	12	0.10	123.00	2898.00	3980	20240205	-26.13	2695	20241209	9.09	2990	-1.67	20250206	2775	5.95	20250102	3770	-22.02	20240618	2695	9.09	20241209	0.76	N	136480	500	531 억	3053569	N	N	0	N	N
119	20250210	110807	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2930	5	2	0.17	228201755	77924	19.67	2930	2950	2905	3800	2050	2925	2928.66	2.88	-4444	3001	2962	2941	2902	2881	2952	2892	531	875	500	2100	5	1	106209702	3112	23.82	1.01	12	0.07	123.00	2898.00	3980	20240205	-26.38	2695	20241209	8.72	2990	-2.01	20250206	2775	5.59	20250102	3770	-22.28	20240618	2695	8.72	20241209	0.76	N	136480	500	531 억	3053569	N	N	0	N	N
120	20250210	100807	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2930	5	2	0.17	156348605	53418	13.48	2930	2950	2905	3800	2050	2925	2927.00	2.88	-8258	3001	2962	2941	2902	2881	2952	2892	531	875	500	2100	5	1	106209702	3112	23.82	1.01	12	0.05	123.00	2898.00	3980	20240205	-26.38	2695	20241209	8.72	2990	-2.01	20250206	2775	5.59	20250102	3770	-22.28	20240618	2695	8.72	20241209	0.76	N	136480	500	531 억	3053569	N	N	0	N	N
121	20250210	090803	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	-5	5	-0.17	67294830	23044	5.82	2930	2935	2905	3800	2050	2925	2919.57	2.88	-8552	3001	2962	2941	2902	2881	2952	2892	531	875	500	2100	5	1	106209702	3101	23.74	1.01	12	0.02	123.00	2898.00	3980	20240205	-26.63	2695	20241209	8.35	2990	-2.34	20250206	2775	5.23	20250102	3770	-22.55	20240618	2695	8.35	20241209	0.76	N	136480	500	531 억	3053569	N	N	0	N	N
122	20250207	160758	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	-50	5	-1.68	1162028320	395300	81.62	2980	2980	2920	3865	2085	2975	2939.61	3.05	-180972	3011	2992	2971	2952	2931	3002	2962	531	890	500	2140	5	1	106209702	3107	23.78	1.01	12	0.37	123.00	2898.00	3980	20240205	-26.51	2695	20241209	8.53	2990	-2.17	20250206	2775	5.41	20250102	3770	-22.41	20240618	2695	8.53	20241209	0.75	N	136480	500	531 억	3234243	N	N	113	N	N
123	20250207	150759	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	-55	5	-1.85	1123454160	382099	78.90	2980	2980	2920	3865	2085	2975	2940.22	3.05	-175229	3011	2992	2971	2952	2931	3002	2962	531	890	500	2140	5	1	106209702	3101	23.74	1.01	12	0.36	123.00	2898.00	3980	20240205	-26.63	2695	20241209	8.35	2990	-2.34	20250206	2775	5.23	20250102	3770	-22.55	20240618	2695	8.35	20241209	0.75	N	136480	500	531 억	3234243	N	N	113	N	N
124	20250207	140759	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2930	-45	5	-1.51	1018296070	346157	71.47	2980	2980	2920	3865	2085	2975	2941.72	3.05	-166961	3011	2992	2971	2952	2931	3002	2962	531	890	500	2140	5	1	106209702	3112	23.82	1.01	12	0.33	123.00	2898.00	3980	20240205	-26.38	2695	20241209	8.72	2990	-2.01	20250206	2775	5.59	20250102	3770	-22.28	20240618	2695	8.72	20241209	0.75	N	136480	500	531 억	3234243	N	N	113	N	N
125	20250207	130757	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2940	-35	5	-1.18	688842890	233715	48.26	2980	2980	2935	3865	2085	2975	2947.36	3.05	-84543	3011	2992	2971	2952	2931	3002	2962	531	890	500	2140	5	1	106209702	3123	23.90	1.01	12	0.22	123.00	2898.00	3980	20240205	-26.13	2695	20241209	9.09	2990	-1.67	20250206	2775	5.95	20250102	3770	-22.02	20240618	2695	9.09	20241209	0.75	N	136480	500	531 억	3234243	N	N	113	N	N
126	20250207	120757	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2945	-30	5	-1.01	603679995	204751	42.28	2980	2980	2935	3865	2085	2975	2948.36	3.05	-74288	3011	2992	2971	2952	2931	3002	2962	531	890	500	2140	5	1	106209702	3128	23.94	1.02	12	0.19	123.00	2898.00	3980	20240205	-26.01	2695	20241209	9.28	2990	-1.51	20250206	2775	6.13	20250102	3770	-21.88	20240618	2695	9.28	20241209	0.75	N	136480	500	531 억	3234243	N	N	113	N	N
127	20250207	110755	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2940	-35	5	-1.18	506721780	171760	35.47	2980	2980	2935	3865	2085	2975	2950.17	3.05	-66523	3011	2992	2971	2952	2931	3002	2962	531	890	500	2140	5	1	106209702	3123	23.90	1.01	12	0.16	123.00	2898.00	3980	20240205	-26.13	2695	20241209	9.09	2990	-1.67	20250206	2775	5.95	20250102	3770	-22.02	20240618	2695	9.09	20241209	0.75	N	136480	500	531 억	3234243	N	N	113	N	N
128	20250207	100757	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2950	-25	5	-0.84	358088775	121246	25.04	2980	2980	2945	3865	2085	2975	2953.41	3.05	-47031	3011	2992	2971	2952	2931	3002	2962	531	890	500	2140	5	1	106209702	3133	23.98	1.02	12	0.11	123.00	2898.00	3980	20240205	-25.88	2695	20241209	9.46	2990	-1.34	20250206	2775	6.31	20250102	3770	-21.75	20240618	2695	9.46	20241209	0.75	N	136480	500	531 억	3234243	N	N	113	N	N
129	20250207	090803	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2960	-15	5	-0.50	71078740	24006	4.96	2980	2980	2950	3865	2085	2975	2960.87	3.05	-11819	3011	2992	2971	2952	2931	3002	2962	531	890	500	2140	5	1	106209702	3144	24.07	1.02	12	0.02	123.00	2898.00	3980	20240205	-25.63	2695	20241209	9.83	2990	-1.00	20250206	2775	6.67	20250102	3770	-21.49	20240618	2695	9.83	20241209	0.75	N	136480	500	531 억	3234243	N	N	113	N	N
130	20250206	160737	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2975	25	2	0.85	1431685960	480891	181.67	2955	2990	2950	3835	2065	2950	2977.21	2.99	62073	2973	2961	2948	2936	2923	2955	2930	531	885	500	2120	5	1	106209702	3160	24.19	1.03	12	0.45	123.00	2898.00	3980	20240205	-25.25	2695	20241209	10.39	2990	-0.50	20250206	2775	7.21	20250102	3920	-24.11	20240206	2695	10.39	20241209	0.78	N	136480	500	531 억	3170888	N	N	113	N	N
131	20250206	150742	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2975	25	2	0.85	1382841480	464469	175.47	2955	2990	2950	3835	2065	2950	2977.31	2.99	68841	2973	2961	2948	2936	2923	2955	2930	531	885	500	2120	5	1	106209702	3160	24.19	1.03	12	0.44	123.00	2898.00	3980	20240205	-25.25	2695	20241209	10.39	2990	-0.50	20250206	2775	7.21	20250102	3920	-24.11	20240206	2695	10.39	20241209	0.78	N	136480	500	531 억	3170888	N	N	356	N	N
132	20250206	140743	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2975	25	2	0.85	1209579655	406267	153.48	2955	2990	2950	3835	2065	2950	2977.37	2.99	83961	2973	2961	2948	2936	2923	2955	2930	531	885	500	2120	5	1	106209702	3160	24.19	1.03	12	0.38	123.00	2898.00	3980	20240205	-25.25	2695	20241209	10.39	2990	-0.50	20250206	2775	7.21	20250102	3920	-24.11	20240206	2695	10.39	20241209	0.78	N	136480	500	531 억	3170888	N	N	356	N	N
133	20250206	130740	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2980	30	2	1.02	1063543690	357251	134.96	2955	2990	2950	3835	2065	2950	2977.10	2.99	100069	2973	2961	2948	2936	2923	2955	2930	531	885	500	2120	5	1	106209702	3165	24.23	1.03	12	0.34	123.00	2898.00	3980	20240205	-25.13	2695	20241209	10.58	2990	-0.33	20250206	2775	7.39	20250102	3920	-23.98	20240206	2695	10.58	20241209	0.78	N	136480	500	531 억	3170888	N	N	356	N	N
134	20250206	120737	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2980	30	2	1.02	936675980	314659	118.87	2955	2990	2950	3835	2065	2950	2976.88	2.99	117256	2973	2961	2948	2936	2923	2955	2930	531	885	500	2120	5	1	106209702	3165	24.23	1.03	12	0.30	123.00	2898.00	3980	20240205	-25.13	2695	20241209	10.58	2990	-0.33	20250206	2775	7.39	20250102	3920	-23.98	20240206	2695	10.58	20241209	0.78	N	136480	500	531 억	3170888	N	N	356	N	N
135	20250206	110733	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2975	25	2	0.85	802430845	269619	101.86	2955	2990	2950	3835	2065	2950	2976.26	2.99	114785	2973	2961	2948	2936	2923	2955	2930	531	885	500	2120	5	1	106209702	3160	24.19	1.03	12	0.25	123.00	2898.00	3980	20240205	-25.25	2695	20241209	10.39	2990	-0.50	20250206	2775	7.21	20250102	3920	-24.11	20240206	2695	10.39	20241209	0.78	N	136480	500	531 억	3170888	N	N	356	N	N
136	20250206	100733	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2975	25	2	0.85	512140520	172232	65.07	2955	2990	2950	3835	2065	2950	2973.69	2.99	62549	2973	2961	2948	2936	2923	2955	2930	531	885	500	2120	5	1	106209702	3160	24.19	1.03	12	0.16	123.00	2898.00	3980	20240205	-25.25	2695	20241209	10.39	2990	-0.50	20250206	2775	7.21	20250102	3920	-24.11	20240206	2695	10.39	20241209	0.78	N	136480	500	531 억	3170888	N	N	356	N	N
137	20250206	090743	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2950	0	3	0.00	34419060	11643	4.40	2955	2965	2950	3835	2065	2950	2956.78	2.99	1429	2973	2961	2948	2936	2923	2955	2930	531	885	500	2120	5	1	106209702	3133	23.98	1.02	12	0.01	123.00	2898.00	3980	20240205	-25.88	2695	20241209	9.46	2965	-0.51	20250206	2775	6.31	20250102	3920	-24.74	20240206	2695	9.46	20241209	0.78	N	136480	500	531 억	3170888	N	N	356	N	N
138	20250205	160731	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2950	10	2	0.34	771682365	262015	70.79	2955	2960	2935	3820	2060	2940	2945.18	2.95	40602	2980	2960	2920	2900	2860	2970	2910	531	880	500	2110	5	1	106209702	3133	23.98	1.02	12	0.25	123.00	2898.00	3980	20240205	-25.88	2695	20241209	9.46	2960	-0.34	20250205	2775	6.31	20250102	3980	-25.88	20240205	2695	9.46	20241209	0.80	N	136480	500	531 억	3130286	N	N	356	N	N
139	20250205	150734	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2950	10	2	0.34	748599960	254181	68.68	2955	2960	2935	3820	2060	2940	2945.15	2.95	42579	2980	2960	2920	2900	2860	2970	2910	531	880	500	2110	5	1	106209702	3133	23.98	1.02	12	0.24	123.00	2898.00	3980	20240205	-25.88	2695	20241209	9.46	2960	-0.34	20250205	2775	6.31	20250102	3980	-25.88	20240205	2695	9.46	20241209	0.80	N	136480	500	531 억	3130286	N	N	18	N	N
140	20250205	140732	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2950	10	2	0.34	689226405	234034	63.23	2955	2960	2935	3820	2060	2940	2944.98	2.95	46314	2980	2960	2920	2900	2860	2970	2910	531	880	500	2110	5	1	106209702	3133	23.98	1.02	12	0.22	123.00	2898.00	3980	20240205	-25.88	2695	20241209	9.46	2960	-0.34	20250205	2775	6.31	20250102	3980	-25.88	20240205	2695	9.46	20241209	0.80	N	136480	500	531 억	3130286	N	N	18	N	N
141	20250205	130732	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2945	5	2	0.17	621244190	210976	57.00	2955	2960	2935	3820	2060	2940	2944.62	2.95	46006	2980	2960	2920	2900	2860	2970	2910	531	880	500	2110	5	1	106209702	3128	23.94	1.02	12	0.20	123.00	2898.00	3980	20240205	-26.01	2695	20241209	9.28	2960	-0.51	20250205	2775	6.13	20250102	3980	-26.01	20240205	2695	9.28	20241209	0.80	N	136480	500	531 억	3130286	N	N	18	N	N
142	20250205	120736	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2945	5	2	0.17	557153645	189211	51.12	2955	2960	2935	3820	2060	2940	2944.62	2.95	46370	2980	2960	2920	2900	2860	2970	2910	531	880	500	2110	5	1	106209702	3128	23.94	1.02	12	0.18	123.00	2898.00	3980	20240205	-26.01	2695	20241209	9.28	2960	-0.51	20250205	2775	6.13	20250102	3980	-26.01	20240205	2695	9.28	20241209	0.80	N	136480	500	531 억	3130286	N	N	18	N	N
143	20250205	110732	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2945	5	2	0.17	482033725	163700	44.23	2955	2960	2935	3820	2060	2940	2944.62	2.95	45253	2980	2960	2920	2900	2860	2970	2910	531	880	500	2110	5	1	106209702	3128	23.94	1.02	12	0.15	123.00	2898.00	3980	20240205	-26.01	2695	20241209	9.28	2960	-0.51	20250205	2775	6.13	20250102	3980	-26.01	20240205	2695	9.28	20241209	0.80	N	136480	500	531 억	3130286	N	N	18	N	N
144	20250205	100740	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2940	0	3	0.00	397634575	135066	36.49	2955	2960	2935	3820	2060	2940	2944.00	2.95	41435	2980	2960	2920	2900	2860	2970	2910	531	880	500	2110	5	1	106209702	3123	23.90	1.01	12	0.13	123.00	2898.00	3980	20240205	-26.13	2695	20241209	9.09	2960	-0.68	20250205	2775	5.95	20250102	3980	-26.13	20240205	2695	9.09	20241209	0.80	N	136480	500	531 억	3130286	N	N	18	N	N
145	20250205	090743	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2940	0	3	0.00	110288970	37391	10.10	2955	2960	2940	3820	2060	2940	2949.61	2.95	-2516	2980	2960	2920	2900	2860	2970	2910	531	880	500	2110	5	1	106209702	3123	23.90	1.01	12	0.04	123.00	2898.00	3980	20240205	-26.13	2695	20241209	9.09	2960	-0.68	20250205	2775	5.95	20250102	3980	-26.13	20240205	2695	9.09	20241209	0.80	N	136480	500	531 억	3130286	N	N	18	N	N
146	20250204	160714	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2940	60	2	2.08	1073407545	367115	90.40	2880	2940	2880	3740	2020	2880	2923.90	2.73	229201	2936	2907	2891	2862	2846	2900	2855	531	860	500	2070	5	1	106209702	3123	23.90	1.01	12	0.35	123.00	2898.00	3980	20240205	-26.13	2695	20241209	9.09	2940	0.00	20250204	2775	5.95	20250102	3980	-26.13	20240205	2695	9.09	20241209	0.83	N	136480	500	531 억	2902667	N	N	18	N	N
147	20250204	150727	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2935	55	2	1.91	971596655	332451	81.87	2880	2940	2880	3740	2020	2880	2922.53	2.73	210370	2936	2907	2891	2862	2846	2900	2855	531	860	500	2070	5	1	106209702	3117	23.86	1.01	12	0.31	123.00	2898.00	3980	20240205	-26.26	2695	20241209	8.91	2940	-0.17	20250204	2775	5.77	20250102	3980	-26.26	20240205	2695	8.91	20241209	0.83	N	136480	500	531 억	2902667	N	N	40	N	N
148	20250204	140725	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	45	2	1.56	743636255	254690	62.72	2880	2940	2880	3740	2020	2880	2919.77	2.73	155401	2936	2907	2891	2862	2846	2900	2855	531	860	500	2070	5	1	106209702	3107	23.78	1.01	12	0.24	123.00	2898.00	3980	20240205	-26.51	2695	20241209	8.53	2940	-0.51	20250204	2775	5.41	20250102	3980	-26.51	20240205	2695	8.53	20241209	0.83	N	136480	500	531 억	2902667	N	N	40	N	N
149	20250204	130727	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2930	50	2	1.74	647122695	221684	54.59	2880	2940	2880	3740	2020	2880	2919.12	2.73	131900	2936	2907	2891	2862	2846	2900	2855	531	860	500	2070	5	1	106209702	3112	23.82	1.01	12	0.21	123.00	2898.00	3980	20240205	-26.38	2695	20241209	8.72	2940	-0.34	20250204	2775	5.59	20250102	3980	-26.38	20240205	2695	8.72	20241209	0.83	N	136480	500	531 억	2902667	N	N	40	N	N
150	20250204	120734	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	40	2	1.39	457793235	157028	38.67	2880	2930	2880	3740	2020	2880	2915.36	2.73	88195	2936	2907	2891	2862	2846	2900	2855	531	860	500	2070	5	1	106209702	3101	23.74	1.01	12	0.15	123.00	2898.00	3980	20240205	-26.63	2695	20241209	8.35	2930	0.00	20250121	2775	5.23	20250102	3980	-26.63	20240205	2695	8.35	20241209	0.83	N	136480	500	531 억	2902667	N	N	40	N	N
151	20250204	110717	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	30	2	1.04	281279320	96635	23.80	2880	2925	2880	3740	2020	2880	2910.74	2.73	44895	2936	2907	2891	2862	2846	2900	2855	531	860	500	2070	5	1	106209702	3091	23.66	1.00	12	0.09	123.00	2898.00	3980	20240205	-26.88	2695	20241209	7.98	2930	-0.68	20250121	2775	4.86	20250102	3980	-26.88	20240205	2695	7.98	20241209	0.83	N	136480	500	531 억	2902667	N	N	40	N	N
152	20250204	100723	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	40	2	1.39	201875590	69407	17.09	2880	2920	2880	3740	2020	2880	2908.58	2.73	34652	2936	2907	2891	2862	2846	2900	2855	531	860	500	2070	5	1	106209702	3101	23.74	1.01	12	0.07	123.00	2898.00	3980	20240205	-26.63	2695	20241209	8.35	2930	-0.34	20250121	2775	5.23	20250102	3980	-26.63	20240205	2695	8.35	20241209	0.83	N	136480	500	531 억	2902667	N	N	40	N	N
153	20250204	090724	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2900	20	2	0.69	53157885	18330	4.51	2880	2920	2880	3740	2020	2880	2900.05	2.73	12109	2936	2907	2891	2862	2846	2900	2855	531	860	500	2070	5	1	106209702	3080	23.58	1.00	12	0.02	123.00	2898.00	3980	20240205	-27.14	2695	20241209	7.61	2930	-1.02	20250121	2775	4.50	20250102	3980	-27.14	20240205	2695	7.61	20241209	0.83	N	136480	500	531 억	2902667	N	N	40	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History