KissMeData/368970/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	161315	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	-30	5	-1.17	83988665	33119	183.94	2565	2565	2520	3330	1800	2565	2535.97	1.37	-4113	2635	2600	2575	2540	2515	2587	2527	47	765	500	1790	5	1	9346160	237	-65.00	0.69	12	0.35	-39.00	3675.00	5390	20240223	-52.97	2510	20241210	1.00	2825	-10.27	20250122	2520	0.60	20250228	5320	-52.35	20240531	2510	1.00	20241210	0.94	N	368970	500	46 억	128221	N	N	N	N
3	20250228	151321	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2520	-45	5	-1.75	80705680	31818	176.72	2565	2565	2520	3330	1800	2565	2536.48	1.37	-4104	2635	2600	2575	2540	2515	2587	2527	47	765	500	1790	5	1	9346160	236	-64.62	0.69	12	0.34	-39.00	3675.00	5390	20240223	-53.25	2510	20241210	0.40	2825	-10.80	20250122	2520	0.00	20250228	5320	-52.63	20240531	2510	0.40	20241210	0.94	N	368970	500	46 억	128221	N	N	N	N
4	20250228	141321	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	-25	5	-0.97	64372605	25352	140.81	2565	2565	2525	3330	1800	2565	2539.15	1.37	-2244	2635	2600	2575	2540	2515	2587	2527	47	765	500	1790	5	1	9346160	237	-65.13	0.69	12	0.27	-39.00	3675.00	5390	20240223	-52.88	2510	20241210	1.20	2825	-10.09	20250122	2525	0.59	20250228	5320	-52.26	20240531	2510	1.20	20241210	0.94	N	368970	500	46 억	128221	N	N	N	N
5	20250228	131313	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	-30	5	-1.17	58125745	22884	127.10	2565	2565	2525	3330	1800	2565	2540.02	1.37	-2244	2635	2600	2575	2540	2515	2587	2527	47	765	500	1790	5	1	9346160	237	-65.00	0.69	12	0.24	-39.00	3675.00	5390	20240223	-52.97	2510	20241210	1.00	2825	-10.27	20250122	2525	0.40	20250228	5320	-52.35	20240531	2510	1.00	20241210	0.94	N	368970	500	46 억	128221	N	N	N	N
6	20250228	121308	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	-30	5	-1.17	50624810	19920	110.64	2565	2565	2535	3330	1800	2565	2541.41	1.37	-1335	2635	2600	2575	2540	2515	2587	2527	47	765	500	1790	5	1	9346160	237	-65.00	0.69	12	0.21	-39.00	3675.00	5390	20240223	-52.97	2510	20241210	1.00	2825	-10.27	20250122	2525	0.40	20250214	5320	-52.35	20240531	2510	1.00	20241210	0.94	N	368970	500	46 억	128221	N	N	N	N
7	20250228	111312	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	-25	5	-0.97	42448450	16697	92.74	2565	2565	2535	3330	1800	2565	2542.28	1.37	-1315	2635	2600	2575	2540	2515	2587	2527	47	765	500	1790	5	1	9346160	237	-65.13	0.69	12	0.18	-39.00	3675.00	5390	20240223	-52.88	2510	20241210	1.20	2825	-10.09	20250122	2525	0.59	20250214	5320	-52.26	20240531	2510	1.20	20241210	0.94	N	368970	500	46 억	128221	N	N	N	N
8	20250228	101311	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2550	-15	5	-0.58	22561890	8869	49.26	2565	2565	2540	3330	1800	2565	2543.90	1.37	-907	2635	2600	2575	2540	2515	2587	2527	47	765	500	1790	5	1	9346160	238	-65.38	0.69	12	0.09	-39.00	3675.00	5390	20240223	-52.69	2510	20241210	1.59	2825	-9.73	20250122	2525	0.99	20250214	5320	-52.07	20240531	2510	1.59	20241210	0.94	N	368970	500	46 억	128221	N	N	N	N
9	20250228	091315	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2550	-15	5	-0.58	10038185	3945	21.91	2565	2565	2540	3330	1800	2565	2544.53	1.37	-279	2635	2600	2575	2540	2515	2587	2527	47	765	500	1790	5	1	9346160	238	-65.38	0.69	12	0.04	-39.00	3675.00	5390	20240223	-52.69	2510	20241210	1.59	2825	-9.73	20250122	2525	0.99	20250214	5320	-52.07	20240531	2510	1.59	20241210	0.94	N	368970	500	46 억	128221	N	N	N	N
10	20250227	161259	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2565	-20	5	-0.77	46266720	17995	183.70	2600	2610	2550	3360	1810	2585	2571.09	1.38	-514	2635	2610	2590	2565	2545	2622	2577	47	775	500	1800	5	1	9346160	240	-65.77	0.70	12	0.19	-39.00	3675.00	5390	20240223	-52.41	2510	20241210	2.19	2825	-9.20	20250122	2525	1.58	20250214	5360	-52.15	20240227	2510	2.19	20241210	0.91	N	368970	500	46 억	128735	N	N	N	N
11	20250227	151301	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2580	-5	5	-0.19	44064440	17135	174.92	2600	2610	2550	3360	1810	2585	2571.60	1.38	-468	2635	2610	2590	2565	2545	2622	2577	47	775	500	1800	5	1	9346160	241	-66.15	0.70	12	0.18	-39.00	3675.00	5390	20240223	-52.13	2510	20241210	2.79	2825	-8.67	20250122	2525	2.18	20250214	5360	-51.87	20240227	2510	2.79	20241210	0.91	N	368970	500	46 억	128735	N	N	N	N
12	20250227	141303	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2570	-15	5	-0.58	37325110	14511	148.13	2600	2610	2550	3360	1810	2585	2572.19	1.38	-307	2635	2610	2590	2565	2545	2622	2577	47	775	500	1800	5	1	9346160	240	-65.90	0.70	12	0.16	-39.00	3675.00	5390	20240223	-52.32	2510	20241210	2.39	2825	-9.03	20250122	2525	1.78	20250214	5360	-52.05	20240227	2510	2.39	20241210	0.91	N	368970	500	46 억	128735	N	N	N	N
13	20250227	131301	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2585	0	3	0.00	35922010	13966	142.57	2600	2610	2550	3360	1810	2585	2572.10	1.38	-79	2635	2610	2590	2565	2545	2622	2577	47	775	500	1800	5	1	9346160	242	-66.28	0.70	12	0.15	-39.00	3675.00	5390	20240223	-52.04	2510	20241210	2.99	2825	-8.50	20250122	2525	2.38	20250214	5360	-51.77	20240227	2510	2.99	20241210	0.91	N	368970	500	46 억	128735	N	N	N	N
14	20250227	121257	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	5	2	0.19	33493050	13021	132.92	2600	2610	2550	3360	1810	2585	2572.23	1.38	73	2635	2610	2590	2565	2545	2622	2577	47	775	500	1800	5	1	9346160	242	-66.41	0.70	12	0.14	-39.00	3675.00	5390	20240223	-51.95	2510	20241210	3.19	2825	-8.32	20250122	2525	2.57	20250214	5360	-51.68	20240227	2510	3.19	20241210	0.91	N	368970	500	46 억	128735	N	N	N	N
15	20250227	111308	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	5	2	0.19	7296490	2816	28.75	2600	2610	2580	3360	1810	2585	2591.08	1.38	-414	2635	2610	2590	2565	2545	2622	2577	47	775	500	1800	5	1	9346160	242	-66.41	0.70	12	0.03	-39.00	3675.00	5390	20240223	-51.95	2510	20241210	3.19	2825	-8.32	20250122	2525	2.57	20250214	5360	-51.68	20240227	2510	3.19	20241210	0.91	N	368970	500	46 억	128735	N	N	N	N
16	20250227	101342	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2605	20	2	0.77	6482580	2502	25.54	2600	2610	2580	3360	1810	2585	2590.96	1.38	-373	2635	2610	2590	2565	2545	2622	2577	47	775	500	1800	5	1	9346160	243	-66.79	0.71	12	0.03	-39.00	3675.00	5390	20240223	-51.67	2510	20241210	3.78	2825	-7.79	20250122	2525	3.17	20250214	5360	-51.40	20240227	2510	3.78	20241210	0.91	N	368970	500	46 억	128735	N	N	N	N
17	20250227	091402	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2610	25	2	0.97	3455800	1338	13.66	2600	2610	2580	3360	1810	2585	2582.81	1.38	105	2635	2610	2590	2565	2545	2622	2577	47	775	500	1800	5	1	9346160	244	-66.92	0.71	12	0.01	-39.00	3675.00	5390	20240223	-51.58	2510	20241210	3.98	2825	-7.61	20250122	2525	3.37	20250214	5360	-51.31	20240227	2510	3.98	20241210	0.91	N	368970	500	46 억	128735	N	N	N	N
18	20250226	161300	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2585	-5	5	-0.19	25392505	9796	100.42	2575	2615	2570	3365	1815	2590	2592.44	1.37	597	2680	2635	2610	2565	2540	2622	2552	47	775	500	1810	5	1	9346160	242	-66.28	0.70	12	0.10	-39.00	3675.00	5390	20240223	-52.04	2510	20241210	2.99	2825	-8.50	20250122	2525	2.38	20250214	5370	-51.86	20240226	2510	2.99	20241210	0.83	N	368970	500	46 억	128138	N	N	N	N
19	20250226	151306	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	0	3	0.00	23965585	9244	94.76	2575	2615	2570	3365	1815	2590	2592.56	1.37	653	2680	2635	2610	2565	2540	2622	2552	47	775	500	1810	5	1	9346160	242	-66.41	0.70	12	0.10	-39.00	3675.00	5390	20240223	-51.95	2510	20241210	3.19	2825	-8.32	20250122	2525	2.57	20250214	5370	-51.77	20240226	2510	3.19	20241210	0.83	N	368970	500	46 억	128138	N	N	N	N
20	20250226	141304	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2595	5	2	0.19	21945315	8464	86.77	2575	2615	2570	3365	1815	2590	2592.78	1.37	134	2680	2635	2610	2565	2540	2622	2552	47	775	500	1810	5	1	9346160	243	-66.54	0.71	12	0.09	-39.00	3675.00	5390	20240223	-51.86	2510	20241210	3.39	2825	-8.14	20250122	2525	2.77	20250214	5370	-51.68	20240226	2510	3.39	20241210	0.83	N	368970	500	46 억	128138	N	N	N	N
21	20250226	131301	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2595	5	2	0.19	19371940	7465	76.52	2575	2615	2570	3365	1815	2590	2595.04	1.37	-68	2680	2635	2610	2565	2540	2622	2552	47	775	500	1810	5	1	9346160	243	-66.54	0.71	12	0.08	-39.00	3675.00	5390	20240223	-51.86	2510	20241210	3.39	2825	-8.14	20250122	2525	2.77	20250214	5370	-51.68	20240226	2510	3.39	20241210	0.83	N	368970	500	46 억	128138	N	N	N	N
22	20250226	121301	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2615	25	2	0.97	11369425	4368	44.78	2575	2615	2575	3365	1815	2590	2602.89	1.37	-71	2680	2635	2610	2565	2540	2622	2552	47	775	500	1810	5	1	9346160	244	-67.05	0.71	12	0.05	-39.00	3675.00	5390	20240223	-51.48	2510	20241210	4.18	2825	-7.43	20250122	2525	3.56	20250214	5370	-51.30	20240226	2510	4.18	20241210	0.83	N	368970	500	46 억	128138	N	N	N	N
23	20250226	111300	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2605	15	2	0.58	6021585	2319	23.77	2575	2605	2575	3365	1815	2590	2596.63	1.37	-47	2680	2635	2610	2565	2540	2622	2552	47	775	500	1810	5	1	9346160	243	-66.79	0.71	12	0.02	-39.00	3675.00	5390	20240223	-51.67	2510	20241210	3.78	2825	-7.79	20250122	2525	3.17	20250214	5370	-51.49	20240226	2510	3.78	20241210	0.83	N	368970	500	46 억	128138	N	N	N	N
24	20250226	101257	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	10	2	0.39	1698550	657	6.74	2575	2605	2575	3365	1815	2590	2585.31	1.37	-54	2680	2635	2610	2565	2540	2622	2552	47	775	500	1810	5	1	9346160	243	-66.67	0.71	12	0.01	-39.00	3675.00	5390	20240223	-51.76	2510	20241210	3.59	2825	-7.96	20250122	2525	2.97	20250214	5370	-51.58	20240226	2510	3.59	20241210	0.83	N	368970	500	46 억	128138	N	N	N	N
25	20250226	091309	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2605	15	2	0.58	800670	310	3.18	2575	2605	2575	3365	1815	2590	2582.81	1.37	-104	2680	2635	2610	2565	2540	2622	2552	47	775	500	1810	5	1	9346160	243	-66.79	0.71	12	0.00	-39.00	3675.00	5390	20240223	-51.67	2510	20241210	3.78	2825	-7.79	20250122	2525	3.17	20250214	5370	-51.49	20240226	2510	3.78	20241210	0.83	N	368970	500	46 억	128138	N	N	N	N
26	20250225	161251	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	-10	5	-0.38	25543950	9753	26.61	2600	2655	2585	3380	1820	2600	2620.07	1.38	-1156	2726	2662	2606	2542	2486	2635	2515	47	780	500	1820	5	1	9346160	242	-66.41	0.70	12	0.10	-39.00	3675.00	5390	20240223	-51.95	2510	20241210	3.19	2825	-8.32	20250122	2525	2.57	20250214	5370	-51.77	20240226	2510	3.19	20241210	0.83	N	368970	500	46 억	129264	N	N	N	N
27	20250225	151250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	-10	5	-0.38	22328690	8511	23.22	2600	2655	2585	3380	1820	2600	2623.51	1.38	-1123	2726	2662	2606	2542	2486	2635	2515	47	780	500	1820	5	1	9346160	242	-66.41	0.70	12	0.09	-39.00	3675.00	5390	20240223	-51.95	2510	20241210	3.19	2825	-8.32	20250122	2525	2.57	20250214	5370	-51.77	20240226	2510	3.19	20241210	0.83	N	368970	500	46 억	129264	N	N	N	N
28	20250225	141249	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2645	45	2	1.73	15944575	6058	16.53	2600	2655	2585	3380	1820	2600	2631.99	1.38	-1308	2726	2662	2606	2542	2486	2635	2515	47	780	500	1820	5	1	9346160	247	-67.82	0.72	12	0.06	-39.00	3675.00	5390	20240223	-50.93	2510	20241210	5.38	2825	-6.37	20250122	2525	4.75	20250214	5370	-50.74	20240226	2510	5.38	20241210	0.83	N	368970	500	46 억	129264	N	N	N	N
29	20250225	131255	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2640	40	2	1.54	11482205	4362	11.90	2600	2655	2585	3380	1820	2600	2632.33	1.38	-278	2726	2662	2606	2542	2486	2635	2515	47	780	500	1820	5	1	9346160	247	-67.69	0.72	12	0.05	-39.00	3675.00	5390	20240223	-51.02	2510	20241210	5.18	2825	-6.55	20250122	2525	4.55	20250214	5370	-50.84	20240226	2510	5.18	20241210	0.83	N	368970	500	46 억	129264	N	N	N	N
30	20250225	121252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2645	45	2	1.73	9876165	3748	10.23	2600	2655	2585	3380	1820	2600	2635.05	1.38	-221	2726	2662	2606	2542	2486	2635	2515	47	780	500	1820	5	1	9346160	247	-67.82	0.72	12	0.04	-39.00	3675.00	5390	20240223	-50.93	2510	20241210	5.38	2825	-6.37	20250122	2525	4.75	20250214	5370	-50.74	20240226	2510	5.38	20241210	0.83	N	368970	500	46 억	129264	N	N	N	N
31	20250225	111250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2635	35	2	1.35	2661595	1013	2.76	2600	2655	2585	3380	1820	2600	2627.44	1.38	-189	2726	2662	2606	2542	2486	2635	2515	47	780	500	1820	5	1	9346160	246	-67.56	0.72	12	0.01	-39.00	3675.00	5390	20240223	-51.11	2510	20241210	4.98	2825	-6.73	20250122	2525	4.36	20250214	5370	-50.93	20240226	2510	4.98	20241210	0.83	N	368970	500	46 억	129264	N	N	N	N
32	20250225	101248	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2635	35	2	1.35	1725575	656	1.79	2600	2655	2585	3380	1820	2600	2630.45	1.38	-133	2726	2662	2606	2542	2486	2635	2515	47	780	500	1820	5	1	9346160	246	-67.56	0.72	12	0.01	-39.00	3675.00	5390	20240223	-51.11	2510	20241210	4.98	2825	-6.73	20250122	2525	4.36	20250214	5370	-50.93	20240226	2510	4.98	20241210	0.83	N	368970	500	46 억	129264	N	N	N	N
33	20250225	091256	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2620	20	2	0.77	307425	118	0.32	2600	2630	2585	3380	1820	2600	2605.30	1.38	-30	2726	2662	2606	2542	2486	2635	2515	47	780	500	1820	5	1	9346160	245	-67.18	0.71	12	0.00	-39.00	3675.00	5390	20240223	-51.39	2510	20241210	4.38	2825	-7.26	20250122	2525	3.76	20250214	5370	-51.21	20240226	2510	4.38	20241210	0.83	N	368970	500	46 억	129264	N	N	N	N
34	20250224	161240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	-70	5	-2.62	95717840	36655	295.11	2670	2670	2550	3470	1870	2670	2611.33	1.32	5716	2726	2697	2661	2632	2596	2680	2615	47	800	500	1860	5	1	9346160	243	-66.67	0.71	12	0.39	-39.00	3675.00	5390	20240223	-51.76	2510	20241210	3.59	2825	-7.96	20250122	2525	2.97	20250214	5370	-51.58	20240226	2510	3.59	20241210	0.83	N	368970	500	46 억	123548	N	N	N	N
35	20250224	151240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2630	-40	5	-1.50	91677725	35110	282.67	2670	2670	2550	3470	1870	2670	2611.16	1.32	6606	2726	2697	2661	2632	2596	2680	2615	47	800	500	1860	5	1	9346160	246	-67.44	0.72	12	0.38	-39.00	3675.00	5390	20240223	-51.21	2510	20241210	4.78	2825	-6.90	20250122	2525	4.16	20250214	5370	-51.02	20240226	2510	4.78	20241210	0.83	N	368970	500	46 억	123548	N	N	N	N
36	20250224	141238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2640	-30	5	-1.12	78908900	30230	243.38	2670	2670	2550	3470	1870	2670	2610.28	1.32	6637	2726	2697	2661	2632	2596	2680	2615	47	800	500	1860	5	1	9346160	247	-67.69	0.72	12	0.32	-39.00	3675.00	5390	20240223	-51.02	2510	20241210	5.18	2825	-6.55	20250122	2525	4.55	20250214	5370	-50.84	20240226	2510	5.18	20241210	0.83	N	368970	500	46 억	123548	N	N	N	N
37	20250224	131239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-5	5	-0.19	54753920	21028	169.29	2670	2670	2550	3470	1870	2670	2603.86	1.32	5973	2726	2697	2661	2632	2596	2680	2615	47	800	500	1860	5	1	9346160	249	-68.33	0.73	12	0.22	-39.00	3675.00	5390	20240223	-50.56	2510	20241210	6.18	2825	-5.66	20250122	2525	5.54	20250214	5370	-50.37	20240226	2510	6.18	20241210	0.83	N	368970	500	46 억	123548	N	N	N	N
38	20250224	121236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2655	-15	5	-0.56	53760660	20654	166.28	2670	2670	2550	3470	1870	2670	2602.92	1.32	6118	2726	2697	2661	2632	2596	2680	2615	47	800	500	1860	5	1	9346160	248	-68.08	0.72	12	0.22	-39.00	3675.00	5390	20240223	-50.74	2510	20241210	5.78	2825	-6.02	20250122	2525	5.15	20250214	5370	-50.56	20240226	2510	5.78	20241210	0.83	N	368970	500	46 억	123548	N	N	N	N
39	20250224	111234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2630	-40	5	-1.50	52154300	20047	161.40	2670	2670	2550	3470	1870	2670	2601.60	1.32	6547	2726	2697	2661	2632	2596	2680	2615	47	800	500	1860	5	1	9346160	246	-67.44	0.72	12	0.21	-39.00	3675.00	5390	20240223	-51.21	2510	20241210	4.78	2825	-6.90	20250122	2525	4.16	20250214	5370	-51.02	20240226	2510	4.78	20241210	0.83	N	368970	500	46 억	123548	N	N	N	N
40	20250224	101233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2655	-15	5	-0.56	6393430	2407	19.38	2670	2670	2645	3470	1870	2670	2656.18	1.32	-252	2726	2697	2661	2632	2596	2680	2615	47	800	500	1860	5	1	9346160	248	-68.08	0.72	12	0.03	-39.00	3675.00	5390	20240223	-50.74	2510	20241210	5.78	2825	-6.02	20250122	2525	5.15	20250214	5370	-50.56	20240226	2510	5.78	20241210	0.83	N	368970	500	46 억	123548	N	N	N	N
41	20250224	091241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2655	-15	5	-0.56	892155	335	2.70	2670	2670	2650	3470	1870	2670	2663.15	1.32	-118	2726	2697	2661	2632	2596	2680	2615	47	800	500	1860	5	1	9346160	248	-68.08	0.72	12	0.00	-39.00	3675.00	5390	20240223	-50.74	2510	20241210	5.78	2825	-6.02	20250122	2525	5.15	20250214	5370	-50.56	20240226	2510	5.78	20241210	0.83	N	368970	500	46 억	123548	N	N	N	N
42	20250221	161229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	10	2	0.38	32954490	12419	34.78	2690	2690	2625	3455	1865	2660	2653.55	1.35	-2259	2746	2702	2651	2607	2556	2725	2630	47	795	500	1860	5	1	9346160	250	-68.46	0.73	12	0.13	-39.00	3675.00	5390	20240223	-50.46	2510	20241210	6.37	2825	-5.49	20250122	2525	5.74	20250214	5390	-50.46	20240223	2510	6.37	20241210	0.84	N	368970	500	46 억	125807	N	N	N	N
43	20250221	151234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	10	2	0.38	32281650	12167	34.08	2690	2690	2625	3455	1865	2660	2653.21	1.35	-2231	2746	2702	2651	2607	2556	2725	2630	47	795	500	1860	5	1	9346160	250	-68.46	0.73	12	0.13	-39.00	3675.00	5390	20240223	-50.46	2510	20241210	6.37	2825	-5.49	20250122	2525	5.74	20250214	5390	-50.46	20240223	2510	6.37	20241210	0.84	N	368970	500	46 억	125807	N	N	N	N
44	20250221	141235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	5	2	0.19	24827260	9368	26.24	2690	2690	2625	3455	1865	2660	2650.22	1.35	-2138	2746	2702	2651	2607	2556	2725	2630	47	795	500	1860	5	1	9346160	249	-68.33	0.73	12	0.10	-39.00	3675.00	5390	20240223	-50.56	2510	20241210	6.18	2825	-5.66	20250122	2525	5.54	20250214	5390	-50.56	20240223	2510	6.18	20241210	0.84	N	368970	500	46 억	125807	N	N	N	N
45	20250221	131234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	5	2	0.19	16471950	6230	17.45	2690	2690	2625	3455	1865	2660	2643.97	1.35	-533	2746	2702	2651	2607	2556	2725	2630	47	795	500	1860	5	1	9346160	249	-68.33	0.73	12	0.07	-39.00	3675.00	5390	20240223	-50.56	2510	20241210	6.18	2825	-5.66	20250122	2525	5.54	20250214	5390	-50.56	20240223	2510	6.18	20241210	0.84	N	368970	500	46 억	125807	N	N	N	N
46	20250221	121234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	5	2	0.19	15767390	5966	16.71	2690	2690	2625	3455	1865	2660	2642.87	1.35	-528	2746	2702	2651	2607	2556	2725	2630	47	795	500	1860	5	1	9346160	249	-68.33	0.73	12	0.06	-39.00	3675.00	5390	20240223	-50.56	2510	20241210	6.18	2825	-5.66	20250122	2525	5.54	20250214	5390	-50.56	20240223	2510	6.18	20241210	0.84	N	368970	500	46 억	125807	N	N	N	N
47	20250221	111230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2660	0	3	0.00	14138710	5353	14.99	2690	2690	2625	3455	1865	2660	2641.27	1.35	-423	2746	2702	2651	2607	2556	2725	2630	47	795	500	1860	5	1	9346160	249	-68.21	0.72	12	0.06	-39.00	3675.00	5390	20240223	-50.65	2510	20241210	5.98	2825	-5.84	20250122	2525	5.35	20250214	5390	-50.65	20240223	2510	5.98	20241210	0.84	N	368970	500	46 억	125807	N	N	N	N
48	20250221	101233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	10	2	0.38	12811225	4855	13.60	2690	2690	2625	3455	1865	2660	2638.77	1.35	-239	2746	2702	2651	2607	2556	2725	2630	47	795	500	1860	5	1	9346160	250	-68.46	0.73	12	0.05	-39.00	3675.00	5390	20240223	-50.46	2510	20241210	6.37	2825	-5.49	20250122	2525	5.74	20250214	5390	-50.46	20240223	2510	6.37	20241210	0.84	N	368970	500	46 억	125807	N	N	N	N
49	20250221	091235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2680	20	2	0.75	1208195	450	1.26	2690	2690	2660	3455	1865	2660	2684.88	1.35	15	2746	2702	2651	2607	2556	2725	2630	47	795	500	1860	5	1	9346160	250	-68.72	0.73	12	0.00	-39.00	3675.00	5390	20240223	-50.28	2510	20241210	6.77	2825	-5.13	20250122	2525	6.14	20250214	5390	-50.28	20240223	2510	6.77	20241210	0.84	N	368970	500	46 억	125807	N	N	N	N
50	20250220	161223	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2660	20	2	0.76	94711470	35679	84.03	2655	2695	2600	3430	1850	2640	2654.54	1.42	-6783	2796	2717	2651	2572	2506	2757	2612	47	790	500	1840	5	1	9346160	249	-68.21	0.72	12	0.38	-39.00	3675.00	5390	20240223	-50.65	2510	20241210	5.98	2825	-5.84	20250122	2525	5.35	20250214	5390	-50.65	20240223	2510	5.98	20241210	0.84	N	368970	500	46 억	132300	N	N	N	N
51	20250220	151229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	30	2	1.14	66233170	25025	58.94	2655	2695	2600	3430	1850	2640	2646.68	1.42	-3126	2796	2717	2651	2572	2506	2757	2612	47	790	500	1840	5	1	9346160	250	-68.46	0.73	12	0.27	-39.00	3675.00	5390	20240223	-50.46	2510	20241210	6.37	2825	-5.49	20250122	2525	5.74	20250214	5390	-50.46	20240223	2510	6.37	20241210	0.84	N	368970	500	46 억	132300	N	N	N	N
52	20250220	141229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2645	5	2	0.19	60154145	22741	53.56	2655	2695	2600	3430	1850	2640	2645.18	1.42	-2455	2796	2717	2651	2572	2506	2757	2612	47	790	500	1840	5	1	9346160	247	-67.82	0.72	12	0.24	-39.00	3675.00	5390	20240223	-50.93	2510	20241210	5.38	2825	-6.37	20250122	2525	4.75	20250214	5390	-50.93	20240223	2510	5.38	20241210	0.84	N	368970	500	46 억	132300	N	N	N	N
53	20250220	131226	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	30	2	1.14	59645575	22549	53.11	2655	2695	2600	3430	1850	2640	2645.15	1.42	-2408	2796	2717	2651	2572	2506	2757	2612	47	790	500	1840	5	1	9346160	250	-68.46	0.73	12	0.24	-39.00	3675.00	5390	20240223	-50.46	2510	20241210	6.37	2825	-5.49	20250122	2525	5.74	20250214	5390	-50.46	20240223	2510	6.37	20241210	0.84	N	368970	500	46 억	132300	N	N	N	N
54	20250220	121227	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2645	5	2	0.19	46384825	17591	41.43	2655	2660	2600	3430	1850	2640	2636.85	1.42	-1928	2796	2717	2651	2572	2506	2757	2612	47	790	500	1840	5	1	9346160	247	-67.82	0.72	12	0.19	-39.00	3675.00	5390	20240223	-50.93	2510	20241210	5.38	2825	-6.37	20250122	2525	4.75	20250214	5390	-50.93	20240223	2510	5.38	20241210	0.84	N	368970	500	46 억	132300	N	N	N	N
55	20250220	111227	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2640	0	3	0.00	30175960	11432	26.93	2655	2660	2600	3430	1850	2640	2639.60	1.42	-2395	2796	2717	2651	2572	2506	2757	2612	47	790	500	1840	5	1	9346160	247	-67.69	0.72	12	0.12	-39.00	3675.00	5390	20240223	-51.02	2510	20241210	5.18	2825	-6.55	20250122	2525	4.55	20250214	5390	-51.02	20240223	2510	5.18	20241210	0.84	N	368970	500	46 억	132300	N	N	N	N
56	20250220	101228	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2635	-5	5	-0.19	19153430	7252	17.08	2655	2660	2600	3430	1850	2640	2641.12	1.42	-1783	2796	2717	2651	2572	2506	2757	2612	47	790	500	1840	5	1	9346160	246	-67.56	0.72	12	0.08	-39.00	3675.00	5390	20240223	-51.11	2510	20241210	4.98	2825	-6.73	20250122	2525	4.36	20250214	5390	-51.11	20240223	2510	4.98	20241210	0.84	N	368970	500	46 억	132300	N	N	N	N
57	20250220	091230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2660	20	2	0.76	7903305	2976	7.01	2655	2660	2640	3430	1850	2640	2655.68	1.42	-786	2796	2717	2651	2572	2506	2757	2612	47	790	500	1840	5	1	9346160	249	-68.21	0.72	12	0.03	-39.00	3675.00	5390	20240223	-50.65	2510	20241210	5.98	2825	-5.84	20250122	2525	5.35	20250214	5390	-50.65	20240223	2510	5.98	20241210	0.84	N	368970	500	46 억	132300	N	N	N	N
58	20250219	161222	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2640	35	2	1.34	112004995	42456	266.12	2605	2730	2585	3385	1825	2605	2638.14	1.36	-111	2631	2617	2596	2582	2561	2625	2590	47	780	500	1820	5	1	9346160	247	-67.69	0.72	12	0.45	-39.00	3675.00	5390	20240223	-51.02	2510	20241210	5.18	2825	-6.55	20250122	2525	4.55	20250214	5390	-51.02	20240223	2510	5.18	20241210	0.84	N	368970	500	46 억	127411	N	N	N	N
59	20250219	151225	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2620	15	2	0.58	109818785	41627	260.92	2605	2730	2585	3385	1825	2605	2638.16	1.36	126	2631	2617	2596	2582	2561	2625	2590	47	780	500	1820	5	1	9346160	245	-67.18	0.71	12	0.45	-39.00	3675.00	5390	20240223	-51.39	2510	20241210	4.38	2825	-7.26	20250122	2525	3.76	20250214	5390	-51.39	20240223	2510	4.38	20241210	0.84	N	368970	500	46 억	127411	N	N	N	N
60	20250219	141221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2620	15	2	0.58	104286025	39509	247.64	2605	2730	2585	3385	1825	2605	2639.55	1.36	-19	2631	2617	2596	2582	2561	2625	2590	47	780	500	1820	5	1	9346160	245	-67.18	0.71	12	0.42	-39.00	3675.00	5390	20240223	-51.39	2510	20241210	4.38	2825	-7.26	20250122	2525	3.76	20250214	5390	-51.39	20240223	2510	4.38	20241210	0.84	N	368970	500	46 억	127411	N	N	N	N
61	20250219	131222	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2630	25	2	0.96	102650265	38889	243.76	2605	2730	2585	3385	1825	2605	2639.57	1.36	-17	2631	2617	2596	2582	2561	2625	2590	47	780	500	1820	5	1	9346160	246	-67.44	0.72	12	0.42	-39.00	3675.00	5390	20240223	-51.21	2510	20241210	4.78	2825	-6.90	20250122	2525	4.16	20250214	5390	-51.21	20240223	2510	4.78	20241210	0.84	N	368970	500	46 억	127411	N	N	N	N
62	20250219	121222	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2640	35	2	1.34	90615780	34293	214.95	2605	2730	2585	3385	1825	2605	2642.40	1.36	-939	2631	2617	2596	2582	2561	2625	2590	47	780	500	1820	5	1	9346160	247	-67.69	0.72	12	0.37	-39.00	3675.00	5390	20240223	-51.02	2510	20241210	5.18	2825	-6.55	20250122	2525	4.55	20250214	5390	-51.02	20240223	2510	5.18	20241210	0.84	N	368970	500	46 억	127411	N	N	N	N
63	20250219	111222	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2645	40	2	1.54	79506285	30069	188.47	2605	2730	2585	3385	1825	2605	2644.13	1.36	-1580	2631	2617	2596	2582	2561	2625	2590	47	780	500	1820	5	1	9346160	247	-67.82	0.72	12	0.32	-39.00	3675.00	5390	20240223	-50.93	2510	20241210	5.38	2825	-6.37	20250122	2525	4.75	20250214	5390	-50.93	20240223	2510	5.38	20241210	0.84	N	368970	500	46 억	127411	N	N	N	N
64	20250219	101223	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2640	35	2	1.34	75645750	28607	179.31	2605	2730	2585	3385	1825	2605	2644.31	1.36	-1492	2631	2617	2596	2582	2561	2625	2590	47	780	500	1820	5	1	9346160	247	-67.69	0.72	12	0.31	-39.00	3675.00	5390	20240223	-51.02	2510	20241210	5.18	2825	-6.55	20250122	2525	4.55	20250214	5390	-51.02	20240223	2510	5.18	20241210	0.84	N	368970	500	46 억	127411	N	N	N	N
65	20250219	091224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2585	-20	5	-0.77	783000	302	1.89	2605	2605	2585	3385	1825	2605	2592.72	1.36	-1	2631	2617	2596	2582	2561	2625	2590	47	780	500	1820	5	1	9346160	242	-66.28	0.70	12	0.00	-39.00	3675.00	5390	20240223	-52.04	2510	20241210	2.99	2825	-8.50	20250122	2525	2.38	20250214	5390	-52.04	20240223	2510	2.99	20241210	0.84	N	368970	500	46 억	127411	N	N	N	N
66	20250218	161217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2605	15	2	0.58	41111400	15874	52.12	2590	2610	2575	3365	1815	2590	2589.84	1.36	-39	2653	2621	2578	2546	2503	2637	2562	47	775	500	1810	5	1	9346160	243	-66.79	0.71	12	0.17	-39.00	3675.00	5390	20240223	-51.67	2510	20241210	3.78	2825	-7.79	20250122	2525	3.17	20250214	5390	-51.67	20240223	2510	3.78	20241210	0.87	N	368970	500	46 억	127499	N	N	N	N
67	20250218	151219	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2605	15	2	0.58	37836320	14615	47.98	2590	2605	2575	3365	1815	2590	2588.87	1.36	-255	2653	2621	2578	2546	2503	2637	2562	47	775	500	1810	5	1	9346160	243	-66.79	0.71	12	0.16	-39.00	3675.00	5390	20240223	-51.67	2510	20241210	3.78	2825	-7.79	20250122	2525	3.17	20250214	5390	-51.67	20240223	2510	3.78	20241210	0.87	N	368970	500	46 억	127499	N	N	N	N
68	20250218	141221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2595	5	2	0.19	33303005	12865	42.24	2590	2605	2575	3365	1815	2590	2588.65	1.36	-482	2653	2621	2578	2546	2503	2637	2562	47	775	500	1810	5	1	9346160	243	-66.54	0.71	12	0.14	-39.00	3675.00	5390	20240223	-51.86	2510	20241210	3.39	2825	-8.14	20250122	2525	2.77	20250214	5390	-51.86	20240223	2510	3.39	20241210	0.87	N	368970	500	46 억	127499	N	N	N	N
69	20250218	131217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	10	2	0.39	26361625	10189	33.45	2590	2605	2575	3365	1815	2590	2587.26	1.36	-443	2653	2621	2578	2546	2503	2637	2562	47	775	500	1810	5	1	9346160	243	-66.67	0.71	12	0.11	-39.00	3675.00	5390	20240223	-51.76	2510	20241210	3.59	2825	-7.96	20250122	2525	2.97	20250214	5390	-51.76	20240223	2510	3.59	20241210	0.87	N	368970	500	46 억	127499	N	N	N	N
70	20250218	121220	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	0	3	0.00	25458920	9841	32.31	2590	2605	2575	3365	1815	2590	2587.03	1.36	-383	2653	2621	2578	2546	2503	2637	2562	47	775	500	1810	5	1	9346160	242	-66.41	0.70	12	0.11	-39.00	3675.00	5390	20240223	-51.95	2510	20241210	3.19	2825	-8.32	20250122	2525	2.57	20250214	5390	-51.95	20240223	2510	3.19	20241210	0.87	N	368970	500	46 억	127499	N	N	N	N
71	20250218	111217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2595	5	2	0.19	6259895	2418	7.94	2590	2605	2575	3365	1815	2590	2588.87	1.36	-448	2653	2621	2578	2546	2503	2637	2562	47	775	500	1810	5	1	9346160	243	-66.54	0.71	12	0.03	-39.00	3675.00	5390	20240223	-51.86	2510	20241210	3.39	2825	-8.14	20250122	2525	2.77	20250214	5390	-51.86	20240223	2510	3.39	20241210	0.87	N	368970	500	46 억	127499	N	N	N	N
72	20250218	101217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2595	5	2	0.19	4188765	1620	5.32	2590	2605	2575	3365	1815	2590	2585.66	1.36	-324	2653	2621	2578	2546	2503	2637	2562	47	775	500	1810	5	1	9346160	243	-66.54	0.71	12	0.02	-39.00	3675.00	5390	20240223	-51.86	2510	20241210	3.39	2825	-8.14	20250122	2525	2.77	20250214	5390	-51.86	20240223	2510	3.39	20241210	0.87	N	368970	500	46 억	127499	N	N	N	N
73	20250218	091221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	0	3	0.00	664855	257	0.84	2590	2605	2580	3365	1815	2590	2586.98	1.36	-209	2653	2621	2578	2546	2503	2637	2562	47	775	500	1810	5	1	9346160	242	-66.41	0.70	12	0.00	-39.00	3675.00	5390	20240223	-51.95	2510	20241210	3.19	2825	-8.32	20250122	2525	2.57	20250214	5390	-51.95	20240223	2510	3.19	20241210	0.87	N	368970	500	46 억	127499	N	N	N	N
74	20250217	161217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	10	2	0.39	77863265	30407	13.71	2560	2610	2535	3350	1810	2580	2560.70	1.21	14494	2936	2757	2641	2462	2346	2847	2552	47	770	500	1800	5	1	9346160	242	-66.41	0.70	12	0.33	-39.00	3675.00	5390	20240223	-51.95	2510	20241210	3.19	2825	-8.32	20250122	2525	2.57	20250214	5390	-51.95	20240223	2510	3.19	20241210	0.88	N	368970	500	46 억	112965	N	N	N	N
75	20250217	151215	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	20	2	0.78	75613145	29539	13.32	2560	2610	2535	3350	1810	2580	2559.77	1.21	14587	2936	2757	2641	2462	2346	2847	2552	47	770	500	1800	5	1	9346160	243	-66.67	0.71	12	0.32	-39.00	3675.00	5390	20240223	-51.76	2510	20241210	3.59	2825	-7.96	20250122	2525	2.97	20250214	5390	-51.76	20240223	2510	3.59	20241210	0.88	N	368970	500	46 억	112965	N	N	N	N
76	20250217	141213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	20	2	0.78	74455530	29093	13.11	2560	2610	2535	3350	1810	2580	2559.22	1.21	14346	2936	2757	2641	2462	2346	2847	2552	47	770	500	1800	5	1	9346160	243	-66.67	0.71	12	0.31	-39.00	3675.00	5390	20240223	-51.76	2510	20241210	3.59	2825	-7.96	20250122	2525	2.97	20250214	5390	-51.76	20240223	2510	3.59	20241210	0.88	N	368970	500	46 억	112965	N	N	N	N
77	20250217	131219	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2595	15	2	0.58	73527900	28736	12.95	2560	2610	2535	3350	1810	2580	2558.74	1.21	14346	2936	2757	2641	2462	2346	2847	2552	47	770	500	1800	5	1	9346160	243	-66.54	0.71	12	0.31	-39.00	3675.00	5390	20240223	-51.86	2510	20241210	3.39	2825	-8.14	20250122	2525	2.77	20250214	5390	-51.86	20240223	2510	3.39	20241210	0.88	N	368970	500	46 억	112965	N	N	N	N
78	20250217	121218	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	10	2	0.39	68962395	26979	12.16	2560	2595	2535	3350	1810	2580	2556.15	1.21	14495	2936	2757	2641	2462	2346	2847	2552	47	770	500	1800	5	1	9346160	242	-66.41	0.70	12	0.29	-39.00	3675.00	5390	20240223	-51.95	2510	20241210	3.19	2825	-8.32	20250122	2525	2.57	20250214	5390	-51.95	20240223	2510	3.19	20241210	0.88	N	368970	500	46 억	112965	N	N	N	N
79	20250217	111217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2585	5	2	0.19	68188530	26680	12.03	2560	2595	2535	3350	1810	2580	2555.79	1.21	14427	2936	2757	2641	2462	2346	2847	2552	47	770	500	1800	5	1	9346160	242	-66.28	0.70	12	0.29	-39.00	3675.00	5390	20240223	-52.04	2510	20241210	2.99	2825	-8.50	20250122	2525	2.38	20250214	5390	-52.04	20240223	2510	2.99	20241210	0.88	N	368970	500	46 억	112965	N	N	N	N
80	20250217	101213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2565	-15	5	-0.58	63803485	24972	11.26	2560	2595	2535	3350	1810	2580	2555.00	1.21	14352	2936	2757	2641	2462	2346	2847	2552	47	770	500	1800	5	1	9346160	240	-65.77	0.70	12	0.27	-39.00	3675.00	5390	20240223	-52.41	2510	20241210	2.19	2825	-9.20	20250122	2525	1.58	20250214	5390	-52.41	20240223	2510	2.19	20241210	0.88	N	368970	500	46 억	112965	N	N	N	N
81	20250217	091216	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	10	2	0.39	3910870	1517	0.68	2560	2595	2560	3350	1810	2580	2578.03	1.21	846	2936	2757	2641	2462	2346	2847	2552	47	770	500	1800	5	1	9346160	242	-66.41	0.70	12	0.02	-39.00	3675.00	5390	20240223	-51.95	2510	20241210	3.19	2825	-8.32	20250122	2525	2.57	20250214	5390	-51.95	20240223	2510	3.19	20241210	0.88	N	368970	500	46 억	112965	N	N	N	N
82	20250214	161208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2580	20	2	0.78	587666610	221841	803.02	2565	2820	2525	3325	1795	2560	2649.05	1.22	-2044	2653	2606	2583	2536	2513	2595	2525	47	765	500	1790	5	1	9346160	241	-66.15	0.70	12	2.37	-39.00	3675.00	5390	20240223	-52.13	2510	20241210	2.79	2825	-8.67	20250122	2525	2.18	20250214	5390	-52.13	20240223	2510	2.79	20241210	0.88	N	368970	500	46 억	114367	N	N	N	N
83	20250214	151207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	30	2	1.17	581848475	219587	794.86	2565	2820	2525	3325	1795	2560	2649.74	1.22	-1572	2653	2606	2583	2536	2513	2595	2525	47	765	500	1790	5	1	9346160	242	-66.41	0.70	12	2.35	-39.00	3675.00	5390	20240223	-51.95	2510	20241210	3.19	2825	-8.32	20250122	2525	2.57	20250214	5390	-51.95	20240223	2510	3.19	20241210	0.88	N	368970	500	46 억	114367	N	N	N	N
84	20250214	141208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2575	15	2	0.59	574920635	216904	785.14	2565	2820	2525	3325	1795	2560	2650.58	1.22	-2898	2653	2606	2583	2536	2513	2595	2525	47	765	500	1790	5	1	9346160	241	-66.03	0.70	12	2.32	-39.00	3675.00	5390	20240223	-52.23	2510	20241210	2.59	2825	-8.85	20250122	2525	1.98	20250214	5390	-52.23	20240223	2510	2.59	20241210	0.88	N	368970	500	46 억	114367	N	N	N	N
85	20250214	131211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2555	-5	5	-0.20	571472310	215565	780.30	2565	2820	2525	3325	1795	2560	2651.04	1.22	-3897	2653	2606	2583	2536	2513	2595	2525	47	765	500	1790	5	1	9346160	239	-65.51	0.70	12	2.31	-39.00	3675.00	5390	20240223	-52.60	2510	20241210	1.79	2825	-9.56	20250122	2525	1.19	20250214	5390	-52.60	20240223	2510	1.79	20241210	0.88	N	368970	500	46 억	114367	N	N	N	N
86	20250214	121207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2565	5	2	0.20	547861490	206387	747.08	2565	2820	2525	3325	1795	2560	2654.53	1.22	-4297	2653	2606	2583	2536	2513	2595	2525	47	765	500	1790	5	1	9346160	240	-65.77	0.70	12	2.21	-39.00	3675.00	5390	20240223	-52.41	2510	20241210	2.19	2825	-9.20	20250122	2525	1.58	20250214	5390	-52.41	20240223	2510	2.19	20241210	0.88	N	368970	500	46 억	114367	N	N	N	N
87	20250214	111203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2595	35	2	1.37	6440575	2488	9.01	2565	2625	2565	3325	1795	2560	2588.66	1.22	-740	2653	2606	2583	2536	2513	2595	2525	47	765	500	1790	5	1	9346160	243	-66.54	0.71	12	0.03	-39.00	3675.00	5390	20240223	-51.86	2510	20241210	3.39	2825	-8.14	20250122	2555	1.57	20250203	5390	-51.86	20240223	2510	3.39	20241210	0.88	N	368970	500	46 억	114367	N	N	N	N
88	20250214	101204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2595	35	2	1.37	5807850	2244	8.12	2565	2625	2565	3325	1795	2560	2588.17	1.22	-739	2653	2606	2583	2536	2513	2595	2525	47	765	500	1790	5	1	9346160	243	-66.54	0.71	12	0.02	-39.00	3675.00	5390	20240223	-51.86	2510	20241210	3.39	2825	-8.14	20250122	2555	1.57	20250203	5390	-51.86	20240223	2510	3.39	20241210	0.88	N	368970	500	46 억	114367	N	N	N	N
89	20250214	091209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2570	10	2	0.39	677515	264	0.96	2565	2590	2565	3325	1795	2560	2566.34	1.22	1	2653	2606	2583	2536	2513	2595	2525	47	765	500	1790	5	1	9346160	240	-65.90	0.70	12	0.00	-39.00	3675.00	5390	20240223	-52.32	2510	20241210	2.39	2825	-9.03	20250122	2555	0.59	20250203	5390	-52.32	20240223	2510	2.39	20241210	0.88	N	368970	500	46 억	114367	N	N	N	N
90	20250213	161158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2560	-10	5	-0.39	71283225	27624	232.86	2570	2630	2560	3340	1800	2570	2580.52	1.12	9916	2636	2602	2586	2552	2536	2595	2545	47	770	500	1790	5	1	9346160	239	-65.64	0.70	12	0.30	-39.00	3675.00	5390	20240223	-52.50	2510	20241210	1.99	2825	-9.38	20250122	2555	0.20	20250203	5390	-52.50	20240223	2510	1.99	20241210	0.92	N	368970	500	46 억	105031	N	N	N	N
91	20250213	151159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	30	2	1.17	65434785	25344	213.64	2570	2630	2565	3340	1800	2570	2581.86	1.12	11853	2636	2602	2586	2552	2536	2595	2545	47	770	500	1790	5	1	9346160	243	-66.67	0.71	12	0.27	-39.00	3675.00	5390	20240223	-51.76	2510	20241210	3.59	2825	-7.96	20250122	2555	1.76	20250203	5390	-51.76	20240223	2510	3.59	20241210	0.92	N	368970	500	46 억	105031	N	N	N	N
92	20250213	141155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2595	25	2	0.97	65278885	25284	213.13	2570	2630	2565	3340	1800	2570	2581.83	1.12	11873	2636	2602	2586	2552	2536	2595	2545	47	770	500	1790	5	1	9346160	243	-66.54	0.71	12	0.27	-39.00	3675.00	5390	20240223	-51.86	2510	20241210	3.39	2825	-8.14	20250122	2555	1.57	20250203	5390	-51.86	20240223	2510	3.39	20241210	0.92	N	368970	500	46 억	105031	N	N	N	N
93	20250213	131156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2615	45	2	1.75	18882395	7271	61.29	2570	2630	2570	3340	1800	2570	2596.95	1.12	-108	2636	2602	2586	2552	2536	2595	2545	47	770	500	1790	5	1	9346160	244	-67.05	0.71	12	0.08	-39.00	3675.00	5390	20240223	-51.48	2510	20241210	4.18	2825	-7.43	20250122	2555	2.35	20250203	5390	-51.48	20240223	2510	4.18	20241210	0.92	N	368970	500	46 억	105031	N	N	N	N
94	20250213	121155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2625	55	2	2.14	17618865	6789	57.23	2570	2630	2570	3340	1800	2570	2595.21	1.12	-87	2636	2602	2586	2552	2536	2595	2545	47	770	500	1790	5	1	9346160	245	-67.31	0.71	12	0.07	-39.00	3675.00	5390	20240223	-51.30	2510	20241210	4.58	2825	-7.08	20250122	2555	2.74	20250203	5390	-51.30	20240223	2510	4.58	20241210	0.92	N	368970	500	46 억	105031	N	N	N	N
95	20250213	111154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2620	50	2	1.95	16038820	6186	52.15	2570	2620	2570	3340	1800	2570	2592.76	1.12	-76	2636	2602	2586	2552	2536	2595	2545	47	770	500	1790	5	1	9346160	245	-67.18	0.71	12	0.07	-39.00	3675.00	5390	20240223	-51.39	2510	20241210	4.38	2825	-7.26	20250122	2555	2.54	20250203	5390	-51.39	20240223	2510	4.38	20241210	0.92	N	368970	500	46 억	105031	N	N	N	N
96	20250213	101156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	30	2	1.17	13817030	5333	44.95	2570	2600	2570	3340	1800	2570	2590.86	1.12	25	2636	2602	2586	2552	2536	2595	2545	47	770	500	1790	5	1	9346160	243	-66.67	0.71	12	0.06	-39.00	3675.00	5390	20240223	-51.76	2510	20241210	3.59	2825	-7.96	20250122	2555	1.76	20250203	5390	-51.76	20240223	2510	3.59	20241210	0.92	N	368970	500	46 억	105031	N	N	N	N
97	20250213	091149	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2585	15	2	0.58	2108685	817	6.89	2570	2590	2570	3340	1800	2570	2581.01	1.12	-50	2636	2602	2586	2552	2536	2595	2545	47	770	500	1790	5	1	9346160	242	-66.28	0.70	12	0.01	-39.00	3675.00	5390	20240223	-52.04	2510	20241210	2.99	2825	-8.50	20250122	2555	1.17	20250203	5390	-52.04	20240223	2510	2.99	20241210	0.92	N	368970	500	46 억	105031	N	N	N	N
98	20250212	161147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2570	-55	5	-2.10	30716725	11863	119.09	2620	2620	2570	3410	1840	2625	2589.29	1.14	-3067	2668	2646	2613	2591	2558	2630	2575	47	785	500	1830	5	1	9346160	240	-65.90	0.70	12	0.13	-39.00	3675.00	5390	20240223	-52.32	2510	20241210	2.39	2825	-9.03	20250122	2555	0.59	20250203	5390	-52.32	20240223	2510	2.39	20241210	0.90	N	368970	500	46 억	106903	N	N	N	N
99	20250212	151145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	-35	5	-1.33	27020985	10425	104.66	2620	2620	2575	3410	1840	2625	2591.94	1.14	-2995	2668	2646	2613	2591	2558	2630	2575	47	785	500	1830	5	1	9346160	242	-66.41	0.70	12	0.11	-39.00	3675.00	5390	20240223	-51.95	2510	20241210	3.19	2825	-8.32	20250122	2555	1.37	20250203	5390	-51.95	20240223	2510	3.19	20241210	0.90	N	368970	500	46 억	106903	N	N	N	N
100	20250212	141147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2580	-45	5	-1.71	22686265	8745	87.79	2620	2620	2575	3410	1840	2625	2594.20	1.14	-1462	2668	2646	2613	2591	2558	2630	2575	47	785	500	1830	5	1	9346160	241	-66.15	0.70	12	0.09	-39.00	3675.00	5390	20240223	-52.13	2510	20241210	2.79	2825	-8.67	20250122	2555	0.98	20250203	5390	-52.13	20240223	2510	2.79	20241210	0.90	N	368970	500	46 억	106903	N	N	N	N
101	20250212	131150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	-35	5	-1.33	18295345	7046	70.74	2620	2620	2575	3410	1840	2625	2596.56	1.14	-610	2668	2646	2613	2591	2558	2630	2575	47	785	500	1830	5	1	9346160	242	-66.41	0.70	12	0.08	-39.00	3675.00	5390	20240223	-51.95	2510	20241210	3.19	2825	-8.32	20250122	2555	1.37	20250203	5390	-51.95	20240223	2510	3.19	20241210	0.90	N	368970	500	46 억	106903	N	N	N	N
102	20250212	121146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	-25	5	-0.95	15552630	5990	60.13	2620	2620	2575	3410	1840	2625	2596.43	1.14	-567	2668	2646	2613	2591	2558	2630	2575	47	785	500	1830	5	1	9346160	243	-66.67	0.71	12	0.06	-39.00	3675.00	5390	20240223	-51.76	2510	20241210	3.59	2825	-7.96	20250122	2555	1.76	20250203	5390	-51.76	20240223	2510	3.59	20241210	0.90	N	368970	500	46 억	106903	N	N	N	N
103	20250212	111144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2615	-10	5	-0.38	14844720	5719	57.41	2620	2620	2575	3410	1840	2625	2595.68	1.14	-493	2668	2646	2613	2591	2558	2630	2575	47	785	500	1830	5	1	9346160	244	-67.05	0.71	12	0.06	-39.00	3675.00	5390	20240223	-51.48	2510	20241210	4.18	2825	-7.43	20250122	2555	2.35	20250203	5390	-51.48	20240223	2510	4.18	20241210	0.90	N	368970	500	46 억	106903	N	N	N	N
104	20250212	101139	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	-35	5	-1.33	5833915	2251	22.60	2620	2620	2575	3410	1840	2625	2591.70	1.14	45	2668	2646	2613	2591	2558	2630	2575	47	785	500	1830	5	1	9346160	242	-66.41	0.70	12	0.02	-39.00	3675.00	5390	20240223	-51.95	2510	20241210	3.19	2825	-8.32	20250122	2555	1.37	20250203	5390	-51.95	20240223	2510	3.19	20241210	0.90	N	368970	500	46 억	106903	N	N	N	N
105	20250212	091103	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2610	-15	5	-0.57	1213040	465	4.67	2620	2620	2600	3410	1840	2625	2608.69	1.14	-90	2668	2646	2613	2591	2558	2630	2575	47	785	500	1830	5	1	9346160	244	-66.92	0.71	12	0.00	-39.00	3675.00	5390	20240223	-51.58	2510	20241210	3.98	2825	-7.61	20250122	2555	2.15	20250203	5390	-51.58	20240223	2510	3.98	20241210	0.90	N	368970	500	46 억	106903	N	N	N	N
106	20250211	161149	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2625	-10	5	-0.38	25900175	9956	15.73	2635	2635	2580	3425	1845	2635	2601.45	1.12	2410	2775	2705	2630	2560	2485	2667	2522	47	790	500	1840	5	1	9346160	245	-67.31	0.71	12	0.11	-39.00	3675.00	5390	20240223	-51.30	2510	20241210	4.58	2825	-7.08	20250122	2555	2.74	20250203	5390	-51.30	20240223	2510	4.58	20241210	0.89	N	368970	500	46 억	104463	N	N	N	N
107	20250211	151150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2620	-15	5	-0.57	25354175	9748	15.40	2635	2635	2580	3425	1845	2635	2600.96	1.12	2561	2775	2705	2630	2560	2485	2667	2522	47	790	500	1840	5	1	9346160	245	-67.18	0.71	12	0.10	-39.00	3675.00	5390	20240223	-51.39	2510	20241210	4.38	2825	-7.26	20250122	2555	2.54	20250203	5390	-51.39	20240223	2510	4.38	20241210	0.89	N	368970	500	46 억	104463	N	N	N	N
108	20250211	141149	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	-45	5	-1.71	24326460	9354	14.78	2635	2635	2580	3425	1845	2635	2600.65	1.12	2573	2775	2705	2630	2560	2485	2667	2522	47	790	500	1840	5	1	9346160	242	-66.41	0.70	12	0.10	-39.00	3675.00	5390	20240223	-51.95	2510	20241210	3.19	2825	-8.32	20250122	2555	1.37	20250203	5390	-51.95	20240223	2510	3.19	20241210	0.89	N	368970	500	46 억	104463	N	N	N	N
109	20250211	131149	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2615	-20	5	-0.76	22257935	8561	13.52	2635	2635	2580	3425	1845	2635	2599.92	1.12	2562	2775	2705	2630	2560	2485	2667	2522	47	790	500	1840	5	1	9346160	244	-67.05	0.71	12	0.09	-39.00	3675.00	5390	20240223	-51.48	2510	20241210	4.18	2825	-7.43	20250122	2555	2.35	20250203	5390	-51.48	20240223	2510	4.18	20241210	0.89	N	368970	500	46 억	104463	N	N	N	N
110	20250211	121148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2615	-20	5	-0.76	21677840	8339	13.17	2635	2635	2580	3425	1845	2635	2599.57	1.12	2562	2775	2705	2630	2560	2485	2667	2522	47	790	500	1840	5	1	9346160	244	-67.05	0.71	12	0.09	-39.00	3675.00	5390	20240223	-51.48	2510	20241210	4.18	2825	-7.43	20250122	2555	2.35	20250203	5390	-51.48	20240223	2510	4.18	20241210	0.89	N	368970	500	46 억	104463	N	N	N	N
111	20250211	111149	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2605	-30	5	-1.14	20757185	7986	12.62	2635	2635	2580	3425	1845	2635	2599.20	1.12	2772	2775	2705	2630	2560	2485	2667	2522	47	790	500	1840	5	1	9346160	243	-66.79	0.71	12	0.09	-39.00	3675.00	5390	20240223	-51.67	2510	20241210	3.78	2825	-7.79	20250122	2555	1.96	20250203	5390	-51.67	20240223	2510	3.78	20241210	0.89	N	368970	500	46 억	104463	N	N	N	N
112	20250211	101147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2615	-20	5	-0.76	7828530	3004	4.75	2635	2635	2595	3425	1845	2635	2606.04	1.12	620	2775	2705	2630	2560	2485	2667	2522	47	790	500	1840	5	1	9346160	244	-67.05	0.71	12	0.03	-39.00	3675.00	5390	20240223	-51.48	2510	20241210	4.18	2825	-7.43	20250122	2555	2.35	20250203	5390	-51.48	20240223	2510	4.18	20241210	0.89	N	368970	500	46 억	104463	N	N	N	N
113	20250211	091154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2630	-5	5	-0.19	36840	14	0.02	2635	2635	2630	3425	1845	2635	2631.43	1.12	-13	2775	2705	2630	2560	2485	2667	2522	47	790	500	1840	5	1	9346160	246	-67.44	0.72	12	0.00	-39.00	3675.00	5390	20240223	-51.21	2510	20241210	4.78	2825	-6.90	20250122	2555	2.94	20250203	5390	-51.21	20240223	2510	4.78	20241210	0.89	N	368970	500	46 억	104463	N	N	N	N
114	20250210	161141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2635	-30	5	-1.13	165563020	63300	178.26	2665	2700	2555	3460	1870	2665	2615.53	1.09	2248	2831	2747	2696	2612	2561	2790	2655	47	795	500	1860	5	1	9346160	246	-67.56	0.72	12	0.68	-39.00	3675.00	5390	20240126	-51.11	2510	20241210	4.98	2825	-6.73	20250122	2555	3.13	20250210	5390	-51.11	20240223	2510	4.98	20241210	0.89	N	368970	500	46 억	102215	N	N	N	N
115	20250210	151141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2615	-50	5	-1.88	138386575	52849	148.83	2665	2700	2555	3460	1870	2665	2618.53	1.09	5743	2831	2747	2696	2612	2561	2790	2655	47	795	500	1860	5	1	9346160	244	-67.05	0.71	12	0.57	-39.00	3675.00	5390	20240126	-51.48	2510	20241210	4.18	2825	-7.43	20250122	2555	2.35	20250210	5390	-51.48	20240223	2510	4.18	20241210	0.89	N	368970	500	46 억	102215	N	N	N	N
116	20250210	141140	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2640	-25	5	-0.94	99755770	37987	106.98	2665	2700	2555	3460	1870	2665	2626.05	1.09	78	2831	2747	2696	2612	2561	2790	2655	47	795	500	1860	5	1	9346160	247	-67.69	0.72	12	0.41	-39.00	3675.00	5390	20240126	-51.02	2510	20241210	5.18	2825	-6.55	20250122	2555	3.33	20250210	5390	-51.02	20240223	2510	5.18	20241210	0.89	N	368970	500	46 억	102215	N	N	N	N
117	20250210	131144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2660	-5	5	-0.19	84906840	32310	90.99	2665	2700	2555	3460	1870	2665	2627.88	1.09	-1922	2831	2747	2696	2612	2561	2790	2655	47	795	500	1860	5	1	9346160	249	-68.21	0.72	12	0.35	-39.00	3675.00	5390	20240126	-50.65	2510	20241210	5.98	2825	-5.84	20250122	2555	4.11	20250210	5390	-50.65	20240223	2510	5.98	20241210	0.89	N	368970	500	46 억	102215	N	N	N	N
118	20250210	121137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	0	3	0.00	84278310	32073	90.32	2665	2700	2555	3460	1870	2665	2627.70	1.09	-1908	2831	2747	2696	2612	2561	2790	2655	47	795	500	1860	5	1	9346160	249	-68.33	0.73	12	0.34	-39.00	3675.00	5390	20240126	-50.56	2510	20241210	6.18	2825	-5.66	20250122	2555	4.31	20250210	5390	-50.56	20240223	2510	6.18	20241210	0.89	N	368970	500	46 억	102215	N	N	N	N
119	20250210	111134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2605	-60	5	-2.25	50942640	19634	55.29	2665	2665	2555	3460	1870	2665	2594.61	1.09	8805	2831	2747	2696	2612	2561	2790	2655	47	795	500	1860	5	1	9346160	243	-66.79	0.71	12	0.21	-39.00	3675.00	5390	20240126	-51.67	2510	20241210	3.78	2825	-7.79	20250122	2555	1.96	20250210	5390	-51.67	20240223	2510	3.78	20241210	0.89	N	368970	500	46 억	102215	N	N	N	N
120	20250210	101132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	-65	5	-2.44	46321720	17860	50.30	2665	2665	2555	3460	1870	2665	2593.60	1.09	8990	2831	2747	2696	2612	2561	2790	2655	47	795	500	1860	5	1	9346160	243	-66.67	0.71	12	0.19	-39.00	3675.00	5390	20240126	-51.76	2510	20241210	3.59	2825	-7.96	20250122	2555	1.76	20250210	5390	-51.76	20240223	2510	3.59	20241210	0.89	N	368970	500	46 억	102215	N	N	N	N
121	20250210	091131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2640	-25	5	-0.94	2385035	903	2.54	2665	2665	2630	3460	1870	2665	2641.23	1.09	-622	2831	2747	2696	2612	2561	2790	2655	47	795	500	1860	5	1	9346160	247	-67.69	0.72	12	0.01	-39.00	3675.00	5390	20240126	-51.02	2510	20241210	5.18	2825	-6.55	20250122	2555	3.33	20250203	5390	-51.02	20240223	2510	5.18	20241210	0.89	N	368970	500	46 억	102215	N	N	N	N
122	20250207	161119	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-10	5	-0.37	95616545	35316	838.66	2650	2780	2645	3475	1875	2675	2707.46	1.24	-13232	2695	2685	2670	2660	2645	2687	2662	47	800	500	1870	5	1	9346160	249	-68.33	0.73	12	0.38	-39.00	3675.00	5440	20240125	-51.01	2510	20241210	6.18	2825	-5.66	20250122	2555	4.31	20250203	5390	-50.56	20240223	2510	6.18	20241210	0.88	N	368970	500	46 억	115447	N	N	N	N
123	20250207	151122	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-10	5	-0.37	93752380	34615	822.01	2650	2780	2645	3475	1875	2675	2708.43	1.24	-13232	2695	2685	2670	2660	2645	2687	2662	47	800	500	1870	5	1	9346160	249	-68.33	0.73	12	0.37	-39.00	3675.00	5440	20240125	-51.01	2510	20241210	6.18	2825	-5.66	20250122	2555	4.31	20250203	5390	-50.56	20240223	2510	6.18	20241210	0.88	N	368970	500	46 억	115447	N	N	N	N
124	20250207	141121	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2655	-20	5	-0.75	89205850	32905	781.41	2650	2780	2645	3475	1875	2675	2711.01	1.24	-13264	2695	2685	2670	2660	2645	2687	2662	47	800	500	1870	5	1	9346160	248	-68.08	0.72	12	0.35	-39.00	3675.00	5440	20240125	-51.19	2510	20241210	5.78	2825	-6.02	20250122	2555	3.91	20250203	5390	-50.74	20240223	2510	5.78	20241210	0.88	N	368970	500	46 억	115447	N	N	N	N
125	20250207	131119	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2660	-15	5	-0.56	84774830	31235	741.75	2650	2780	2645	3475	1875	2675	2714.10	1.24	-13374	2695	2685	2670	2660	2645	2687	2662	47	800	500	1870	5	1	9346160	249	-68.21	0.72	12	0.33	-39.00	3675.00	5440	20240125	-51.10	2510	20241210	5.98	2825	-5.84	20250122	2555	4.11	20250203	5390	-50.65	20240223	2510	5.98	20241210	0.88	N	368970	500	46 억	115447	N	N	N	N
126	20250207	121118	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-10	5	-0.37	84458625	31116	738.92	2650	2780	2645	3475	1875	2675	2714.31	1.24	-13383	2695	2685	2670	2660	2645	2687	2662	47	800	500	1870	5	1	9346160	249	-68.33	0.73	12	0.33	-39.00	3675.00	5440	20240125	-51.01	2510	20241210	6.18	2825	-5.66	20250122	2555	4.31	20250203	5390	-50.56	20240223	2510	6.18	20241210	0.88	N	368970	500	46 억	115447	N	N	N	N
127	20250207	111116	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	-5	5	-0.19	73018495	26800	636.43	2650	2780	2650	3475	1875	2675	2724.57	1.24	-13594	2695	2685	2670	2660	2645	2687	2662	47	800	500	1870	5	1	9346160	250	-68.46	0.73	12	0.29	-39.00	3675.00	5440	20240125	-50.92	2510	20241210	6.37	2825	-5.49	20250122	2555	4.50	20250203	5390	-50.46	20240223	2510	6.37	20241210	0.88	N	368970	500	46 억	115447	N	N	N	N
128	20250207	101121	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2680	5	2	0.19	56876075	20719	492.02	2650	2780	2650	3475	1875	2675	2745.12	1.24	-13691	2695	2685	2670	2660	2645	2687	2662	47	800	500	1870	5	1	9346160	250	-68.72	0.73	12	0.22	-39.00	3675.00	5440	20240125	-50.74	2510	20241210	6.77	2825	-5.13	20250122	2555	4.89	20250203	5390	-50.28	20240223	2510	6.77	20241210	0.88	N	368970	500	46 억	115447	N	N	N	N
129	20250207	091127	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-10	5	-0.37	278485	105	2.49	2650	2675	2650	3475	1875	2675	2652.24	1.24	-13	2695	2685	2670	2660	2645	2687	2662	47	800	500	1870	5	1	9346160	249	-68.33	0.73	12	0.00	-39.00	3675.00	5440	20240125	-51.01	2510	20241210	6.18	2825	-5.66	20250122	2555	4.31	20250203	5390	-50.56	20240223	2510	6.18	20241210	0.88	N	368970	500	46 억	115447	N	N	N	N
130	20250206	161051	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2675	5	2	0.19	11068965	4150	29.32	2675	2680	2655	3470	1870	2670	2667.22	1.23	362	2693	2681	2658	2646	2623	2687	2652	47	800	500	1860	5	1	9346160	250	-68.59	0.73	12	0.04	-39.00	3675.00	5510	20240124	-51.45	2510	20241210	6.57	2825	-5.31	20250122	2555	4.70	20250203	5390	-50.37	20240223	2510	6.57	20241210	0.88	N	368970	500	46 억	115085	N	N	N	N
131	20250206	151057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2675	5	2	0.19	10456405	3921	27.70	2675	2680	2655	3470	1870	2670	2666.77	1.23	362	2693	2681	2658	2646	2623	2687	2652	47	800	500	1860	5	1	9346160	250	-68.59	0.73	12	0.04	-39.00	3675.00	5510	20240124	-51.45	2510	20241210	6.57	2825	-5.31	20250122	2555	4.70	20250203	5390	-50.37	20240223	2510	6.57	20241210	0.88	N	368970	500	46 억	115085	N	N	N	N
132	20250206	141056	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2675	5	2	0.19	7243995	2714	19.17	2675	2680	2655	3470	1870	2670	2669.12	1.23	362	2693	2681	2658	2646	2623	2687	2652	47	800	500	1860	5	1	9346160	250	-68.59	0.73	12	0.03	-39.00	3675.00	5510	20240124	-51.45	2510	20241210	6.57	2825	-5.31	20250122	2555	4.70	20250203	5390	-50.37	20240223	2510	6.57	20241210	0.88	N	368970	500	46 억	115085	N	N	N	N
133	20250206	131053	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2675	5	2	0.19	4041000	1513	10.69	2675	2680	2655	3470	1870	2670	2670.85	1.23	373	2693	2681	2658	2646	2623	2687	2652	47	800	500	1860	5	1	9346160	250	-68.59	0.73	12	0.02	-39.00	3675.00	5510	20240124	-51.45	2510	20241210	6.57	2825	-5.31	20250122	2555	4.70	20250203	5390	-50.37	20240223	2510	6.57	20241210	0.88	N	368970	500	46 억	115085	N	N	N	N
134	20250206	121049	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2675	5	2	0.19	1864695	698	4.93	2675	2680	2655	3470	1870	2670	2671.48	1.23	373	2693	2681	2658	2646	2623	2687	2652	47	800	500	1860	5	1	9346160	250	-68.59	0.73	12	0.01	-39.00	3675.00	5510	20240124	-51.45	2510	20241210	6.57	2825	-5.31	20250122	2555	4.70	20250203	5390	-50.37	20240223	2510	6.57	20241210	0.88	N	368970	500	46 억	115085	N	N	N	N
135	20250206	111045	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2675	5	2	0.19	1573560	589	4.16	2675	2680	2655	3470	1870	2670	2671.58	1.23	373	2693	2681	2658	2646	2623	2687	2652	47	800	500	1860	5	1	9346160	250	-68.59	0.73	12	0.01	-39.00	3675.00	5510	20240124	-51.45	2510	20241210	6.57	2825	-5.31	20250122	2555	4.70	20250203	5390	-50.37	20240223	2510	6.57	20241210	0.88	N	368970	500	46 억	115085	N	N	N	N
136	20250206	101045	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2655	-15	5	-0.56	1228625	460	3.25	2675	2680	2655	3470	1870	2670	2670.92	1.23	373	2693	2681	2658	2646	2623	2687	2652	47	800	500	1860	5	1	9346160	248	-68.08	0.72	12	0.00	-39.00	3675.00	5510	20240124	-51.81	2510	20241210	5.78	2825	-6.02	20250122	2555	3.91	20250203	5390	-50.74	20240223	2510	5.78	20241210	0.88	N	368970	500	46 억	115085	N	N	N	N
137	20250206	091058	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2675	5	2	0.19	371325	139	0.98	2675	2675	2670	3470	1870	2670	2671.40	1.23	119	2693	2681	2658	2646	2623	2687	2652	47	800	500	1860	5	1	9346160	250	-68.59	0.73	12	0.00	-39.00	3675.00	5510	20240124	-51.45	2510	20241210	6.57	2825	-5.31	20250122	2555	4.70	20250203	5390	-50.37	20240223	2510	6.57	20241210	0.88	N	368970	500	46 억	115085	N	N	N	N
138	20250205	161040	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	30	2	1.14	37529775	14115	79.28	2655	2670	2635	3430	1850	2640	2658.84	1.21	2282	2686	2662	2616	2592	2546	2675	2605	47	790	500	1840	5	1	9346160	250	-68.46	0.73	12	0.15	-39.00	3675.00	5510	20240124	-51.54	2510	20241210	6.37	2825	-5.49	20250122	2555	4.50	20250203	5390	-50.46	20240223	2510	6.37	20241210	0.90	N	368970	500	46 억	112803	N	N	N	N
139	20250205	151044	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	25	2	0.95	20606720	7767	43.63	2655	2665	2635	3430	1850	2640	2653.11	1.21	963	2686	2662	2616	2592	2546	2675	2605	47	790	500	1840	5	1	9346160	249	-68.33	0.73	12	0.08	-39.00	3675.00	5510	20240124	-51.63	2510	20241210	6.18	2825	-5.66	20250122	2555	4.31	20250203	5390	-50.56	20240223	2510	6.18	20241210	0.90	N	368970	500	46 억	112803	N	N	N	N
140	20250205	141044	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2660	20	2	0.76	14948315	5639	31.67	2655	2665	2635	3430	1850	2640	2650.88	1.21	504	2686	2662	2616	2592	2546	2675	2605	47	790	500	1840	5	1	9346160	249	-68.21	0.72	12	0.06	-39.00	3675.00	5510	20240124	-51.72	2510	20241210	5.98	2825	-5.84	20250122	2555	4.11	20250203	5390	-50.65	20240223	2510	5.98	20241210	0.90	N	368970	500	46 억	112803	N	N	N	N
141	20250205	131041	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2660	20	2	0.76	13316030	5024	28.22	2655	2665	2635	3430	1850	2640	2650.48	1.21	69	2686	2662	2616	2592	2546	2675	2605	47	790	500	1840	5	1	9346160	249	-68.21	0.72	12	0.05	-39.00	3675.00	5510	20240124	-51.72	2510	20241210	5.98	2825	-5.84	20250122	2555	4.11	20250203	5390	-50.65	20240223	2510	5.98	20241210	0.90	N	368970	500	46 억	112803	N	N	N	N
142	20250205	121046	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2660	20	2	0.76	11040530	4169	23.42	2655	2665	2635	3430	1850	2640	2648.24	1.21	6	2686	2662	2616	2592	2546	2675	2605	47	790	500	1840	5	1	9346160	249	-68.21	0.72	12	0.04	-39.00	3675.00	5510	20240124	-51.72	2510	20241210	5.98	2825	-5.84	20250122	2555	4.11	20250203	5390	-50.65	20240223	2510	5.98	20241210	0.90	N	368970	500	46 억	112803	N	N	N	N
143	20250205	111040	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2635	-5	5	-0.19	9031160	3410	19.15	2655	2665	2635	3430	1850	2640	2648.43	1.21	67	2686	2662	2616	2592	2546	2675	2605	47	790	500	1840	5	1	9346160	246	-67.56	0.72	12	0.04	-39.00	3675.00	5510	20240124	-52.18	2510	20241210	4.98	2825	-6.73	20250122	2555	3.13	20250203	5390	-51.11	20240223	2510	4.98	20241210	0.90	N	368970	500	46 억	112803	N	N	N	N
144	20250205	101050	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2650	10	2	0.38	7193430	2713	15.24	2655	2665	2640	3430	1850	2640	2651.47	1.21	-96	2686	2662	2616	2592	2546	2675	2605	47	790	500	1840	5	1	9346160	248	-67.95	0.72	12	0.03	-39.00	3675.00	5510	20240124	-51.91	2510	20241210	5.58	2825	-6.19	20250122	2555	3.72	20250203	5390	-50.83	20240223	2510	5.58	20241210	0.90	N	368970	500	46 억	112803	N	N	N	N
145	20250205	091059	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2650	10	2	0.38	1907215	716	4.02	2655	2665	2650	3430	1850	2640	2663.71	1.21	-583	2686	2662	2616	2592	2546	2675	2605	47	790	500	1840	5	1	9346160	248	-67.95	0.72	12	0.01	-39.00	3675.00	5510	20240124	-51.91	2510	20241210	5.58	2825	-6.19	20250122	2555	3.72	20250203	5390	-50.83	20240223	2510	5.58	20241210	0.90	N	368970	500	46 억	112803	N	N	N	N
146	20250204	161018	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2640	15	2	0.57	45876090	17615	46.62	2600	2640	2570	3410	1840	2625	2604.38	1.16	4732	2738	2681	2618	2561	2498	2650	2530	47	785	500	1830	5	1	9346160	247	-67.69	0.72	12	0.19	-39.00	3675.00	5580	20240122	-52.69	2510	20241210	5.18	2825	-6.55	20250122	2555	3.33	20250203	5390	-51.02	20240223	2510	5.18	20241210	0.91	N	368970	500	46 억	108071	N	N	N	N
147	20250204	151032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2630	5	2	0.19	41608395	15997	42.33	2600	2640	2570	3410	1840	2625	2601.01	1.16	4895	2738	2681	2618	2561	2498	2650	2530	47	785	500	1830	5	1	9346160	246	-67.44	0.72	12	0.17	-39.00	3675.00	5580	20240122	-52.87	2510	20241210	4.78	2825	-6.90	20250122	2555	2.94	20250203	5390	-51.21	20240223	2510	4.78	20241210	0.91	N	368970	500	46 억	108071	N	N	N	N
148	20250204	141030	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2615	-10	5	-0.38	28141045	10826	28.65	2600	2640	2570	3410	1840	2625	2599.39	1.16	3751	2738	2681	2618	2561	2498	2650	2530	47	785	500	1830	5	1	9346160	244	-67.05	0.71	12	0.12	-39.00	3675.00	5580	20240122	-53.14	2510	20241210	4.18	2825	-7.43	20250122	2555	2.35	20250203	5390	-51.48	20240223	2510	4.18	20241210	0.91	N	368970	500	46 억	108071	N	N	N	N
149	20250204	131034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2620	-5	5	-0.19	27124870	10438	27.62	2600	2640	2570	3410	1840	2625	2598.67	1.16	3937	2738	2681	2618	2561	2498	2650	2530	47	785	500	1830	5	1	9346160	245	-67.18	0.71	12	0.11	-39.00	3675.00	5580	20240122	-53.05	2510	20241210	4.38	2825	-7.26	20250122	2555	2.54	20250203	5390	-51.39	20240223	2510	4.38	20241210	0.91	N	368970	500	46 억	108071	N	N	N	N
150	20250204	121045	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2620	-5	5	-0.19	22021820	8476	22.43	2600	2640	2570	3410	1840	2625	2598.14	1.16	3980	2738	2681	2618	2561	2498	2650	2530	47	785	500	1830	5	1	9346160	245	-67.18	0.71	12	0.09	-39.00	3675.00	5580	20240122	-53.05	2510	20241210	4.38	2825	-7.26	20250122	2555	2.54	20250203	5390	-51.39	20240223	2510	4.38	20241210	0.91	N	368970	500	46 억	108071	N	N	N	N
151	20250204	111025	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2625	0	3	0.00	20877025	8039	21.27	2600	2640	2570	3410	1840	2625	2596.97	1.16	3981	2738	2681	2618	2561	2498	2650	2530	47	785	500	1830	5	1	9346160	245	-67.31	0.71	12	0.09	-39.00	3675.00	5580	20240122	-52.96	2510	20241210	4.58	2825	-7.08	20250122	2555	2.74	20250203	5390	-51.30	20240223	2510	4.58	20241210	0.91	N	368970	500	46 억	108071	N	N	N	N
152	20250204	101029	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	-25	5	-0.95	20104325	7743	20.49	2600	2640	2570	3410	1840	2625	2596.45	1.16	4087	2738	2681	2618	2561	2498	2650	2530	47	785	500	1830	5	1	9346160	243	-66.67	0.71	12	0.08	-39.00	3675.00	5580	20240122	-53.41	2510	20241210	3.59	2825	-7.96	20250122	2555	1.76	20250203	5390	-51.76	20240223	2510	3.59	20241210	0.91	N	368970	500	46 억	108071	N	N	N	N
153	20250204	091029	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2610	-15	5	-0.57	8247580	3203	8.48	2600	2620	2570	3410	1840	2625	2574.95	1.16	1670	2738	2681	2618	2561	2498	2650	2530	47	785	500	1830	5	1	9346160	244	-66.92	0.71	12	0.03	-39.00	3675.00	5580	20240122	-53.23	2510	20241210	3.98	2825	-7.61	20250122	2555	2.15	20250203	5390	-51.58	20240223	2510	3.98	20241210	0.91	N	368970	500	46 억	108071	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History