KissMeData/027710/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160414	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1189	-22	5	-1.82	238707762	199857	159.54	1211	1211	1187	1574	848	1211	1194.42	1.09	-57549	1232	1221	1215	1204	1198	1218	1201	575	363	500	890	1	1	111416600	1325	13.21	0.62	12	0.18	90.00	1910.00	1757	20240617	-32.33	1002	20241210	18.66	1248	-4.73	20250220	1138	4.48	20250102	1757	-32.33	20240617	1002	18.66	20241210	0.94	N	027710	500	575 억	1218787	N	N	919	N	N
3	20250228	150416	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1187	-24	5	-1.98	225145711	188444	150.43	1211	1211	1187	1574	848	1211	1194.76	1.09	-54290	1232	1221	1215	1204	1198	1218	1201	575	363	500	890	1	1	111416600	1323	13.19	0.62	12	0.17	90.00	1910.00	1757	20240617	-32.44	1002	20241210	18.46	1248	-4.89	20250220	1138	4.31	20250102	1757	-32.44	20240617	1002	18.46	20241210	0.94	N	027710	500	575 억	1218787	N	N	72	N	N
4	20250228	140417	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1188	-23	5	-1.90	184216726	153987	122.92	1211	1211	1188	1574	848	1211	1196.31	1.09	-45797	1232	1221	1215	1204	1198	1218	1201	575	363	500	890	1	1	111416600	1324	13.20	0.62	12	0.14	90.00	1910.00	1757	20240617	-32.38	1002	20241210	18.56	1248	-4.81	20250220	1138	4.39	20250102	1757	-32.38	20240617	1002	18.56	20241210	0.94	N	027710	500	575 억	1218787	N	N	72	N	N
5	20250228	130416	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1192	-19	5	-1.57	154659930	129149	103.09	1211	1211	1189	1574	848	1211	1197.53	1.09	-39512	1232	1221	1215	1204	1198	1218	1201	575	363	500	890	1	1	111416600	1328	13.24	0.62	12	0.12	90.00	1910.00	1757	20240617	-32.16	1002	20241210	18.96	1248	-4.49	20250220	1138	4.75	20250102	1757	-32.16	20240617	1002	18.96	20241210	0.94	N	027710	500	575 억	1218787	N	N	72	N	N
6	20250228	120413	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1191	-20	5	-1.65	133961150	111764	89.22	1211	1211	1190	1574	848	1211	1198.61	1.09	-26450	1232	1221	1215	1204	1198	1218	1201	575	363	500	890	1	1	111416600	1327	13.23	0.62	12	0.10	90.00	1910.00	1757	20240617	-32.21	1002	20241210	18.86	1248	-4.57	20250220	1138	4.66	20250102	1757	-32.21	20240617	1002	18.86	20241210	0.94	N	027710	500	575 억	1218787	N	N	72	N	N
7	20250228	110413	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1195	-16	5	-1.32	104206813	86824	69.31	1211	1211	1195	1574	848	1211	1200.21	1.09	-14143	1232	1221	1215	1204	1198	1218	1201	575	363	500	890	1	1	111416600	1331	13.28	0.63	12	0.08	90.00	1910.00	1757	20240617	-31.99	1002	20241210	19.26	1248	-4.25	20250220	1138	5.01	20250102	1757	-31.99	20240617	1002	19.26	20241210	0.94	N	027710	500	575 억	1218787	N	N	72	N	N
8	20250228	100413	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1201	-10	5	-0.83	74380784	61930	49.44	1211	1211	1198	1574	848	1211	1201.05	1.09	-11144	1232	1221	1215	1204	1198	1218	1201	575	363	500	890	1	1	111416600	1338	13.34	0.63	12	0.06	90.00	1910.00	1757	20240617	-31.64	1002	20241210	19.86	1248	-3.77	20250220	1138	5.54	20250102	1757	-31.64	20240617	1002	19.86	20241210	0.94	N	027710	500	575 억	1218787	N	N	72	N	N
9	20250228	090415	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1200	-11	5	-0.91	20922349	17383	13.88	1211	1211	1200	1574	848	1211	1203.61	1.09	-15919	1232	1221	1215	1204	1198	1218	1201	575	363	500	890	1	1	111416600	1337	13.33	0.63	12	0.02	90.00	1910.00	1757	20240617	-31.70	1002	20241210	19.76	1248	-3.85	20250220	1138	5.45	20250102	1757	-31.70	20240617	1002	19.76	20241210	0.94	N	027710	500	575 억	1218787	N	N	72	N	N
10	20250227	160413	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1211	-9	5	-0.74	148805991	122279	108.97	1220	1226	1209	1586	854	1220	1216.94	1.12	-27037	1233	1226	1220	1213	1207	1223	1210	575	366	500	900	1	1	111416600	1349	13.46	0.63	12	0.11	90.00	1910.00	1757	20240617	-31.08	1002	20241210	20.86	1248	-2.96	20250220	1138	6.41	20250102	1757	-31.08	20240617	1002	20.86	20241210	0.97	N	027710	500	575 억	1245224	N	N	72	N	N
11	20250227	150410	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1215	-5	5	-0.41	145230966	119327	106.34	1220	1226	1209	1586	854	1220	1217.08	1.12	-25884	1233	1226	1220	1213	1207	1223	1210	575	366	500	900	1	1	111416600	1354	13.50	0.64	12	0.11	90.00	1910.00	1757	20240617	-30.85	1002	20241210	21.26	1248	-2.64	20250220	1138	6.77	20250102	1757	-30.85	20240617	1002	21.26	20241210	0.97	N	027710	500	575 억	1245224	N	N	0	N	N
12	20250227	140413	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1217	-3	5	-0.25	107581522	88287	78.68	1220	1226	1215	1586	854	1220	1218.54	1.12	-21307	1233	1226	1220	1213	1207	1223	1210	575	366	500	900	1	1	111416600	1356	13.52	0.64	12	0.08	90.00	1910.00	1757	20240617	-30.73	1002	20241210	21.46	1248	-2.48	20250220	1138	6.94	20250102	1757	-30.73	20240617	1002	21.46	20241210	0.97	N	027710	500	575 억	1245224	N	N	0	N	N
13	20250227	130411	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1218	-2	5	-0.16	87925675	72123	64.27	1220	1226	1215	1586	854	1220	1219.11	1.12	-12261	1233	1226	1220	1213	1207	1223	1210	575	366	500	900	1	1	111416600	1357	13.53	0.64	12	0.06	90.00	1910.00	1757	20240617	-30.68	1002	20241210	21.56	1248	-2.40	20250220	1138	7.03	20250102	1757	-30.68	20240617	1002	21.56	20241210	0.97	N	027710	500	575 억	1245224	N	N	0	N	N
14	20250227	120410	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1219	-1	5	-0.08	81838767	67121	59.82	1220	1226	1215	1586	854	1220	1219.27	1.12	-12499	1233	1226	1220	1213	1207	1223	1210	575	366	500	900	1	1	111416600	1358	13.54	0.64	12	0.06	90.00	1910.00	1757	20240617	-30.62	1002	20241210	21.66	1248	-2.32	20250220	1138	7.12	20250102	1757	-30.62	20240617	1002	21.66	20241210	0.97	N	027710	500	575 억	1245224	N	N	0	N	N
15	20250227	110413	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1220	0	3	0.00	75989269	62312	55.53	1220	1226	1217	1586	854	1220	1219.50	1.12	-11600	1233	1226	1220	1213	1207	1223	1210	575	366	500	900	1	1	111416600	1359	13.56	0.64	12	0.06	90.00	1910.00	1757	20240617	-30.56	1002	20241210	21.76	1248	-2.24	20250220	1138	7.21	20250102	1757	-30.56	20240617	1002	21.76	20241210	0.97	N	027710	500	575 억	1245224	N	N	0	N	N
16	20250227	100425	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1218	-2	5	-0.16	44710603	36656	32.67	1220	1226	1218	1586	854	1220	1219.73	1.12	-130	1233	1226	1220	1213	1207	1223	1210	575	366	500	900	1	1	111416600	1357	13.53	0.64	12	0.03	90.00	1910.00	1757	20240617	-30.68	1002	20241210	21.56	1248	-2.40	20250220	1138	7.03	20250102	1757	-30.68	20240617	1002	21.56	20241210	0.97	N	027710	500	575 억	1245224	N	N	0	N	N
17	20250227	090423	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1224	4	2	0.33	1441190	1180	1.05	1220	1226	1220	1586	854	1220	1221.35	1.12	-115	1233	1226	1220	1213	1207	1223	1210	575	366	500	900	1	1	111416600	1364	13.60	0.64	12	0.00	90.00	1910.00	1757	20240617	-30.34	1002	20241210	22.16	1248	-1.92	20250220	1138	7.56	20250102	1757	-30.34	20240617	1002	22.16	20241210	0.97	N	027710	500	575 억	1245224	N	N	0	N	N
18	20250226	160410	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1220	0	3	0.00	133924728	109786	51.00	1227	1227	1214	1586	854	1220	1219.87	1.13	-17343	1246	1233	1226	1213	1206	1229	1209	575	366	500	900	1	1	111416600	1359	13.56	0.64	12	0.10	90.00	1910.00	1757	20240617	-30.56	1002	20241210	21.76	1248	-2.24	20250220	1138	7.21	20250102	1757	-30.56	20240617	1002	21.76	20241210	0.97	N	027710	500	575 억	1262568	N	N	0	N	N
19	20250226	150412	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1223	3	2	0.25	123662078	101377	47.09	1227	1227	1214	1586	854	1220	1219.82	1.13	-16668	1246	1233	1226	1213	1206	1229	1209	575	366	500	900	1	1	111416600	1363	13.59	0.64	12	0.09	90.00	1910.00	1757	20240617	-30.39	1002	20241210	22.06	1248	-2.00	20250220	1138	7.47	20250102	1757	-30.39	20240617	1002	22.06	20241210	0.97	N	027710	500	575 억	1262568	N	N	0	N	N
20	20250226	140412	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1221	1	2	0.08	106337892	87190	40.50	1227	1227	1214	1586	854	1220	1219.61	1.13	-18621	1246	1233	1226	1213	1206	1229	1209	575	366	500	900	1	1	111416600	1360	13.57	0.64	12	0.08	90.00	1910.00	1757	20240617	-30.51	1002	20241210	21.86	1248	-2.16	20250220	1138	7.29	20250102	1757	-30.51	20240617	1002	21.86	20241210	0.97	N	027710	500	575 억	1262568	N	N	0	N	N
21	20250226	130411	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1220	0	3	0.00	90309461	74069	34.41	1227	1227	1214	1586	854	1220	1219.26	1.13	-15141	1246	1233	1226	1213	1206	1229	1209	575	366	500	900	1	1	111416600	1359	13.56	0.64	12	0.07	90.00	1910.00	1757	20240617	-30.56	1002	20241210	21.76	1248	-2.24	20250220	1138	7.21	20250102	1757	-30.56	20240617	1002	21.76	20241210	0.97	N	027710	500	575 억	1262568	N	N	0	N	N
22	20250226	120412	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1223	3	2	0.25	79755078	65421	30.39	1227	1227	1214	1586	854	1220	1219.11	1.13	-12860	1246	1233	1226	1213	1206	1229	1209	575	366	500	900	1	1	111416600	1363	13.59	0.64	12	0.06	90.00	1910.00	1757	20240617	-30.39	1002	20241210	22.06	1248	-2.00	20250220	1138	7.47	20250102	1757	-30.39	20240617	1002	22.06	20241210	0.97	N	027710	500	575 억	1262568	N	N	0	N	N
23	20250226	110411	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1220	0	3	0.00	56400960	46292	21.50	1227	1227	1214	1586	854	1220	1218.37	1.13	-25551	1246	1233	1226	1213	1206	1229	1209	575	366	500	900	1	1	111416600	1359	13.56	0.64	12	0.04	90.00	1910.00	1757	20240617	-30.56	1002	20241210	21.76	1248	-2.24	20250220	1138	7.21	20250102	1757	-30.56	20240617	1002	21.76	20241210	0.97	N	027710	500	575 억	1262568	N	N	0	N	N
24	20250226	100410	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1218	-2	5	-0.16	45210770	37121	17.24	1227	1227	1214	1586	854	1220	1217.93	1.13	-25591	1246	1233	1226	1213	1206	1229	1209	575	366	500	900	1	1	111416600	1357	13.53	0.64	12	0.03	90.00	1910.00	1757	20240617	-30.68	1002	20241210	21.56	1248	-2.40	20250220	1138	7.03	20250102	1757	-30.68	20240617	1002	21.56	20241210	0.97	N	027710	500	575 억	1262568	N	N	0	N	N
25	20250226	090414	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1223	3	2	0.25	2307201	1886	0.88	1227	1227	1219	1586	854	1220	1223.33	1.13	-1272	1246	1233	1226	1213	1206	1229	1209	575	366	500	900	1	1	111416600	1363	13.59	0.64	12	0.00	90.00	1910.00	1757	20240617	-30.39	1002	20241210	22.06	1248	-2.00	20250220	1138	7.47	20250102	1757	-30.39	20240617	1002	22.06	20241210	0.97	N	027710	500	575 억	1262568	N	N	0	N	N
26	20250225	160408	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1220	-19	5	-1.53	262902550	214081	124.33	1229	1239	1219	1610	868	1239	1228.05	1.21	-93312	1253	1245	1231	1223	1209	1250	1228	575	371	500	910	1	1	111416600	1359	13.56	0.64	12	0.19	90.00	1910.00	1757	20240617	-30.56	1002	20241210	21.76	1248	-2.24	20250220	1138	7.21	20250102	1757	-30.56	20240617	1002	21.76	20241210	0.97	N	027710	500	575 억	1349162	N	N	331	N	N
27	20250225	150409	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1222	-17	5	-1.37	221263177	179946	104.51	1229	1239	1221	1610	868	1239	1229.61	1.21	-79000	1253	1245	1231	1223	1209	1250	1228	575	371	500	910	1	1	111416600	1362	13.58	0.64	12	0.16	90.00	1910.00	1757	20240617	-30.45	1002	20241210	21.96	1248	-2.08	20250220	1138	7.38	20250102	1757	-30.45	20240617	1002	21.96	20241210	0.97	N	027710	500	575 억	1349162	N	N	331	N	N
28	20250225	140408	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1225	-14	5	-1.13	171501289	139263	80.88	1229	1239	1225	1610	868	1239	1231.49	1.21	-50880	1253	1245	1231	1223	1209	1250	1228	575	371	500	910	1	1	111416600	1365	13.61	0.64	12	0.12	90.00	1910.00	1757	20240617	-30.28	1002	20241210	22.26	1248	-1.84	20250220	1138	7.64	20250102	1757	-30.28	20240617	1002	22.26	20241210	0.97	N	027710	500	575 억	1349162	N	N	331	N	N
29	20250225	130409	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1231	-8	5	-0.65	124196365	100767	58.52	1229	1239	1229	1610	868	1239	1232.51	1.21	-17099	1253	1245	1231	1223	1209	1250	1228	575	371	500	910	1	1	111416600	1372	13.68	0.64	12	0.09	90.00	1910.00	1757	20240617	-29.94	1002	20241210	22.85	1248	-1.36	20250220	1138	8.17	20250102	1757	-29.94	20240617	1002	22.85	20241210	0.97	N	027710	500	575 억	1349162	N	N	331	N	N
30	20250225	120408	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1232	-7	5	-0.56	114179980	92633	53.80	1229	1239	1229	1610	868	1239	1232.61	1.21	-12381	1253	1245	1231	1223	1209	1250	1228	575	371	500	910	1	1	111416600	1373	13.69	0.65	12	0.08	90.00	1910.00	1757	20240617	-29.88	1002	20241210	22.95	1248	-1.28	20250220	1138	8.26	20250102	1757	-29.88	20240617	1002	22.95	20241210	0.97	N	027710	500	575 억	1349162	N	N	331	N	N
31	20250225	110408	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1234	-5	5	-0.40	100899354	81857	47.54	1229	1239	1229	1610	868	1239	1232.63	1.21	-3972	1253	1245	1231	1223	1209	1250	1228	575	371	500	910	1	1	111416600	1375	13.71	0.65	12	0.07	90.00	1910.00	1757	20240617	-29.77	1002	20241210	23.15	1248	-1.12	20250220	1138	8.44	20250102	1757	-29.77	20240617	1002	23.15	20241210	0.97	N	027710	500	575 억	1349162	N	N	331	N	N
32	20250225	100407	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1233	-6	5	-0.48	76168349	61795	35.89	1229	1239	1229	1610	868	1239	1232.60	1.21	10469	1253	1245	1231	1223	1209	1250	1228	575	371	500	910	1	1	111416600	1374	13.70	0.65	12	0.06	90.00	1910.00	1757	20240617	-29.82	1002	20241210	23.05	1248	-1.20	20250220	1138	8.35	20250102	1757	-29.82	20240617	1002	23.05	20241210	0.97	N	027710	500	575 억	1349162	N	N	331	N	N
33	20250225	090409	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1229	-10	5	-0.81	1476441	1199	0.70	1229	1239	1229	1610	868	1239	1231.39	1.21	-99	1253	1245	1231	1223	1209	1250	1228	575	371	500	910	1	1	111416600	1369	13.66	0.64	12	0.00	90.00	1910.00	1757	20240617	-30.05	1002	20241210	22.65	1248	-1.52	20250220	1138	8.00	20250102	1757	-30.05	20240617	1002	22.65	20241210	0.97	N	027710	500	575 억	1349162	N	N	331	N	N
34	20250224	160406	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1239	5	2	0.41	209472014	170167	102.74	1233	1239	1217	1604	864	1234	1230.98	1.17	46037	1248	1240	1233	1225	1218	1237	1222	575	370	500	910	1	1	111416600	1380	13.77	0.65	12	0.15	90.00	1910.00	1757	20240617	-29.48	1002	20241210	23.65	1248	-0.72	20250220	1138	8.88	20250102	1757	-29.48	20240617	1002	23.65	20241210	0.98	N	027710	500	575 억	1303776	N	N	331	N	N
35	20250224	150405	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1237	3	2	0.24	199146268	161824	97.70	1233	1237	1217	1604	864	1234	1230.63	1.17	47230	1248	1240	1233	1225	1218	1237	1222	575	370	500	910	1	1	111416600	1378	13.74	0.65	12	0.15	90.00	1910.00	1757	20240617	-29.60	1002	20241210	23.45	1248	-0.88	20250220	1138	8.70	20250102	1757	-29.60	20240617	1002	23.45	20241210	0.98	N	027710	500	575 억	1303776	N	N	0	N	N
36	20250224	140405	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1231	-3	5	-0.24	131714949	107178	64.71	1233	1237	1217	1604	864	1234	1228.94	1.17	7970	1248	1240	1233	1225	1218	1237	1222	575	370	500	910	1	1	111416600	1372	13.68	0.64	12	0.10	90.00	1910.00	1757	20240617	-29.94	1002	20241210	22.85	1248	-1.36	20250220	1138	8.17	20250102	1757	-29.94	20240617	1002	22.85	20241210	0.98	N	027710	500	575 억	1303776	N	N	0	N	N
37	20250224	130405	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1232	-2	5	-0.16	116417982	94774	57.22	1233	1237	1217	1604	864	1234	1228.37	1.17	10838	1248	1240	1233	1225	1218	1237	1222	575	370	500	910	1	1	111416600	1373	13.69	0.65	12	0.09	90.00	1910.00	1757	20240617	-29.88	1002	20241210	22.95	1248	-1.28	20250220	1138	8.26	20250102	1757	-29.88	20240617	1002	22.95	20241210	0.98	N	027710	500	575 억	1303776	N	N	0	N	N
38	20250224	120405	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1227	-7	5	-0.57	90080090	73388	44.31	1233	1237	1217	1604	864	1234	1227.45	1.17	8873	1248	1240	1233	1225	1218	1237	1222	575	370	500	910	1	1	111416600	1367	13.63	0.64	12	0.07	90.00	1910.00	1757	20240617	-30.17	1002	20241210	22.46	1248	-1.68	20250220	1138	7.82	20250102	1757	-30.17	20240617	1002	22.46	20241210	0.98	N	027710	500	575 억	1303776	N	N	0	N	N
39	20250224	110404	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1224	-10	5	-0.81	69951249	56972	34.40	1233	1237	1217	1604	864	1234	1227.82	1.17	6284	1248	1240	1233	1225	1218	1237	1222	575	370	500	910	1	1	111416600	1364	13.60	0.64	12	0.05	90.00	1910.00	1757	20240617	-30.34	1002	20241210	22.16	1248	-1.92	20250220	1138	7.56	20250102	1757	-30.34	20240617	1002	22.16	20241210	0.98	N	027710	500	575 억	1303776	N	N	0	N	N
40	20250224	100403	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1227	-7	5	-0.57	62058101	50534	30.51	1233	1237	1217	1604	864	1234	1228.05	1.17	5366	1248	1240	1233	1225	1218	1237	1222	575	370	500	910	1	1	111416600	1367	13.63	0.64	12	0.05	90.00	1910.00	1757	20240617	-30.17	1002	20241210	22.46	1248	-1.68	20250220	1138	7.82	20250102	1757	-30.17	20240617	1002	22.46	20241210	0.98	N	027710	500	575 억	1303776	N	N	0	N	N
41	20250224	090406	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1222	-12	5	-0.97	9803844	7997	4.83	1233	1233	1221	1604	864	1234	1225.94	1.17	-3104	1248	1240	1233	1225	1218	1237	1222	575	370	500	910	1	1	111416600	1362	13.58	0.64	12	0.01	90.00	1910.00	1757	20240617	-30.45	1002	20241210	21.96	1248	-2.08	20250220	1138	7.38	20250102	1757	-30.45	20240617	1002	21.96	20241210	0.98	N	027710	500	575 억	1303776	N	N	0	N	N
42	20250221	160403	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1234	-7	5	-0.56	202393287	164287	56.34	1241	1241	1226	1613	869	1241	1231.95	1.20	-34324	1258	1249	1239	1230	1220	1254	1235	575	372	500	910	1	1	111416600	1375	13.71	0.65	12	0.15	90.00	1910.00	1757	20240617	-29.77	1002	20241210	23.15	1248	-1.12	20250220	1138	8.44	20250102	1757	-29.77	20240617	1002	23.15	20241210	0.98	N	027710	500	575 억	1335623	N	N	88	N	N
43	20250221	150405	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1229	-12	5	-0.97	185363001	150427	51.59	1241	1241	1226	1613	869	1241	1232.25	1.20	-31041	1258	1249	1239	1230	1220	1254	1235	575	372	500	910	1	1	111416600	1369	13.66	0.64	12	0.14	90.00	1910.00	1757	20240617	-30.05	1002	20241210	22.65	1248	-1.52	20250220	1138	8.00	20250102	1757	-30.05	20240617	1002	22.65	20241210	0.98	N	027710	500	575 억	1335623	N	N	88	N	N
44	20250221	140404	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1232	-9	5	-0.73	146440857	118746	40.72	1241	1241	1228	1613	869	1241	1233.23	1.20	-17085	1258	1249	1239	1230	1220	1254	1235	575	372	500	910	1	1	111416600	1373	13.69	0.65	12	0.11	90.00	1910.00	1757	20240617	-29.88	1002	20241210	22.95	1248	-1.28	20250220	1138	8.26	20250102	1757	-29.88	20240617	1002	22.95	20241210	0.98	N	027710	500	575 억	1335623	N	N	88	N	N
45	20250221	130403	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1234	-7	5	-0.56	141094023	114404	39.24	1241	1241	1228	1613	869	1241	1233.30	1.20	-15041	1258	1249	1239	1230	1220	1254	1235	575	372	500	910	1	1	111416600	1375	13.71	0.65	12	0.10	90.00	1910.00	1757	20240617	-29.77	1002	20241210	23.15	1248	-1.12	20250220	1138	8.44	20250102	1757	-29.77	20240617	1002	23.15	20241210	0.98	N	027710	500	575 억	1335623	N	N	88	N	N
46	20250221	120404	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1231	-10	5	-0.81	117884134	95570	32.78	1241	1241	1228	1613	869	1241	1233.48	1.20	-11460	1258	1249	1239	1230	1220	1254	1235	575	372	500	910	1	1	111416600	1372	13.68	0.64	12	0.09	90.00	1910.00	1757	20240617	-29.94	1002	20241210	22.85	1248	-1.36	20250220	1138	8.17	20250102	1757	-29.94	20240617	1002	22.85	20241210	0.98	N	027710	500	575 억	1335623	N	N	88	N	N
47	20250221	110402	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1232	-9	5	-0.73	107004904	86731	29.74	1241	1241	1228	1613	869	1241	1233.76	1.20	-8278	1258	1249	1239	1230	1220	1254	1235	575	372	500	910	1	1	111416600	1373	13.69	0.65	12	0.08	90.00	1910.00	1757	20240617	-29.88	1002	20241210	22.95	1248	-1.28	20250220	1138	8.26	20250102	1757	-29.88	20240617	1002	22.95	20241210	0.98	N	027710	500	575 억	1335623	N	N	88	N	N
48	20250221	100403	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1236	-5	5	-0.40	72615083	58829	20.18	1241	1241	1228	1613	869	1241	1234.34	1.20	-22439	1258	1249	1239	1230	1220	1254	1235	575	372	500	910	1	1	111416600	1377	13.73	0.65	12	0.05	90.00	1910.00	1757	20240617	-29.65	1002	20241210	23.35	1248	-0.96	20250220	1138	8.61	20250102	1757	-29.65	20240617	1002	23.35	20241210	0.98	N	027710	500	575 억	1335623	N	N	88	N	N
49	20250221	090404	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1229	-12	5	-0.97	24680133	19961	6.85	1241	1241	1229	1613	869	1241	1236.42	1.20	-8196	1258	1249	1239	1230	1220	1254	1235	575	372	500	910	1	1	111416600	1369	13.66	0.64	12	0.02	90.00	1910.00	1757	20240617	-30.05	1002	20241210	22.65	1248	-1.52	20250220	1138	8.00	20250102	1757	-30.05	20240617	1002	22.65	20241210	0.98	N	027710	500	575 억	1335623	N	N	88	N	N
50	20250220	160402	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1241	12	2	0.98	356347604	287763	195.60	1229	1248	1229	1597	861	1229	1238.34	1.19	13415	1239	1234	1229	1224	1219	1236	1226	575	368	500	900	1	1	111416600	1383	13.79	0.65	12	0.26	90.00	1910.00	1757	20240617	-29.37	1002	20241210	23.85	1248	-0.56	20250220	1138	9.05	20250102	1757	-29.37	20240617	1002	23.85	20241210	0.98	N	027710	500	575 억	1322801	N	N	88	N	N
51	20250220	150402	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1232	3	2	0.24	305299581	246537	167.58	1229	1248	1229	1597	861	1229	1238.35	1.19	23377	1239	1234	1229	1224	1219	1236	1226	575	368	500	900	1	1	111416600	1373	13.69	0.65	12	0.22	90.00	1910.00	1757	20240617	-29.88	1002	20241210	22.95	1248	-1.28	20250220	1138	8.26	20250102	1757	-29.88	20240617	1002	22.95	20241210	0.98	N	027710	500	575 억	1322801	N	N	1499	N	N
52	20250220	140403	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1237	8	2	0.65	288306419	232760	158.22	1229	1248	1229	1597	861	1229	1238.64	1.19	28829	1239	1234	1229	1224	1219	1236	1226	575	368	500	900	1	1	111416600	1378	13.74	0.65	12	0.21	90.00	1910.00	1757	20240617	-29.60	1002	20241210	23.45	1248	-0.88	20250220	1138	8.70	20250102	1757	-29.60	20240617	1002	23.45	20241210	0.98	N	027710	500	575 억	1322801	N	N	1499	N	N
53	20250220	130402	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1240	11	2	0.90	253627886	204672	139.12	1229	1248	1229	1597	861	1229	1239.19	1.19	23552	1239	1234	1229	1224	1219	1236	1226	575	368	500	900	1	1	111416600	1382	13.78	0.65	12	0.18	90.00	1910.00	1757	20240617	-29.43	1002	20241210	23.75	1248	-0.64	20250220	1138	8.96	20250102	1757	-29.43	20240617	1002	23.75	20241210	0.98	N	027710	500	575 억	1322801	N	N	1499	N	N
54	20250220	120402	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1242	13	2	1.06	195188786	157689	107.19	1229	1245	1229	1597	861	1229	1237.81	1.19	29452	1239	1234	1229	1224	1219	1236	1226	575	368	500	900	1	1	111416600	1384	13.80	0.65	12	0.14	90.00	1910.00	1757	20240617	-29.31	1002	20241210	23.95	1245	-0.24	20250220	1138	9.14	20250102	1757	-29.31	20240617	1002	23.95	20241210	0.98	N	027710	500	575 억	1322801	N	N	1499	N	N
55	20250220	110401	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1238	9	2	0.73	134970257	109156	74.20	1229	1245	1229	1597	861	1229	1236.49	1.19	-3030	1239	1234	1229	1224	1219	1236	1226	575	368	500	900	1	1	111416600	1379	13.76	0.65	12	0.10	90.00	1910.00	1757	20240617	-29.54	1002	20241210	23.55	1245	-0.56	20250220	1138	8.79	20250102	1757	-29.54	20240617	1002	23.55	20241210	0.98	N	027710	500	575 억	1322801	N	N	1499	N	N
56	20250220	100401	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1240	11	2	0.90	112713376	91160	61.97	1229	1245	1229	1597	861	1229	1236.43	1.19	-4172	1239	1234	1229	1224	1219	1236	1226	575	368	500	900	1	1	111416600	1382	13.78	0.65	12	0.08	90.00	1910.00	1757	20240617	-29.43	1002	20241210	23.75	1245	-0.40	20250220	1138	8.96	20250102	1757	-29.43	20240617	1002	23.75	20241210	0.98	N	027710	500	575 억	1322801	N	N	1499	N	N
57	20250220	090403	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1229	0	3	0.00	22875377	18613	12.65	1229	1229	1229	1597	861	1229	1229.00	1.19	-13661	1239	1234	1229	1224	1219	1236	1226	575	368	500	900	1	1	111416600	1369	13.66	0.64	12	0.02	90.00	1910.00	1757	20240617	-30.05	1002	20241210	22.65	1238	-0.73	20250217	1138	8.00	20250102	1757	-30.05	20240617	1002	22.65	20241210	0.98	N	027710	500	575 억	1322801	N	N	1499	N	N
58	20250219	160400	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1229	-1	5	-0.08	180132810	146614	64.51	1228	1234	1224	1599	861	1230	1228.62	1.18	2810	1245	1237	1227	1219	1209	1232	1214	575	369	500	910	1	1	111416600	1369	13.66	0.64	12	0.13	90.00	1910.00	1757	20240617	-30.05	1002	20241210	22.65	1238	-0.73	20250217	1138	8.00	20250102	1757	-30.05	20240617	1002	22.65	20241210	0.99	N	027710	500	575 억	1319956	N	N	1499	N	N
59	20250219	150402	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1231	1	2	0.08	166585842	135596	59.66	1228	1234	1224	1599	861	1230	1228.55	1.18	3563	1245	1237	1227	1219	1209	1232	1214	575	369	500	910	1	1	111416600	1372	13.68	0.64	12	0.12	90.00	1910.00	1757	20240617	-29.94	1002	20241210	22.85	1238	-0.57	20250217	1138	8.17	20250102	1757	-29.94	20240617	1002	22.85	20241210	0.99	N	027710	500	575 억	1319956	N	N	0	N	N
60	20250219	140359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1232	2	2	0.16	146849052	119549	52.60	1228	1234	1224	1599	861	1230	1228.36	1.18	5304	1245	1237	1227	1219	1209	1232	1214	575	369	500	910	1	1	111416600	1373	13.69	0.65	12	0.11	90.00	1910.00	1757	20240617	-29.88	1002	20241210	22.95	1238	-0.48	20250217	1138	8.26	20250102	1757	-29.88	20240617	1002	22.95	20241210	0.99	N	027710	500	575 억	1319956	N	N	0	N	N
61	20250219	130400	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1232	2	2	0.16	134619886	109613	48.23	1228	1234	1224	1599	861	1230	1228.14	1.18	6617	1245	1237	1227	1219	1209	1232	1214	575	369	500	910	1	1	111416600	1373	13.69	0.65	12	0.10	90.00	1910.00	1757	20240617	-29.88	1002	20241210	22.95	1238	-0.48	20250217	1138	8.26	20250102	1757	-29.88	20240617	1002	22.95	20241210	0.99	N	027710	500	575 억	1319956	N	N	0	N	N
62	20250219	120400	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1231	1	2	0.08	113351010	92346	40.63	1228	1234	1224	1599	861	1230	1227.46	1.18	2814	1245	1237	1227	1219	1209	1232	1214	575	369	500	910	1	1	111416600	1372	13.68	0.64	12	0.08	90.00	1910.00	1757	20240617	-29.94	1002	20241210	22.85	1238	-0.57	20250217	1138	8.17	20250102	1757	-29.94	20240617	1002	22.85	20241210	0.99	N	027710	500	575 억	1319956	N	N	0	N	N
63	20250219	110401	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1230	0	3	0.00	87778960	71559	31.49	1228	1234	1224	1599	861	1230	1226.67	1.18	2049	1245	1237	1227	1219	1209	1232	1214	575	369	500	910	1	1	111416600	1370	13.67	0.64	12	0.06	90.00	1910.00	1757	20240617	-29.99	1002	20241210	22.75	1238	-0.65	20250217	1138	8.08	20250102	1757	-29.99	20240617	1002	22.75	20241210	0.99	N	027710	500	575 억	1319956	N	N	0	N	N
64	20250219	100400	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1226	-4	5	-0.33	50114225	40811	17.96	1228	1234	1224	1599	861	1230	1227.96	1.18	1064	1245	1237	1227	1219	1209	1232	1214	575	369	500	910	1	1	111416600	1366	13.62	0.64	12	0.04	90.00	1910.00	1757	20240617	-30.22	1002	20241210	22.36	1238	-0.97	20250217	1138	7.73	20250102	1757	-30.22	20240617	1002	22.36	20241210	0.99	N	027710	500	575 억	1319956	N	N	0	N	N
65	20250219	090401	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1225	-5	5	-0.41	4514435	3678	1.62	1228	1229	1224	1599	861	1230	1227.42	1.18	-525	1245	1237	1227	1219	1209	1232	1214	575	369	500	910	1	1	111416600	1365	13.61	0.64	12	0.00	90.00	1910.00	1757	20240617	-30.28	1002	20241210	22.26	1238	-1.05	20250217	1138	7.64	20250102	1757	-30.28	20240617	1002	22.26	20241210	0.99	N	027710	500	575 억	1319956	N	N	0	N	N
66	20250218	160359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1230	1	2	0.08	277171288	226252	44.83	1235	1235	1217	1597	861	1229	1225.04	1.18	-287	1263	1246	1221	1204	1179	1254	1212	575	368	500	900	1	1	111416600	1370	13.67	0.64	12	0.20	90.00	1910.00	1757	20240617	-29.99	1002	20241210	22.75	1238	-0.65	20250217	1138	8.08	20250102	1757	-29.99	20240617	1002	22.75	20241210	0.98	N	027710	500	575 억	1317512	N	N	32	N	N
67	20250218	150400	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1230	1	2	0.08	263104818	214815	42.56	1235	1235	1217	1597	861	1229	1224.80	1.18	2372	1263	1246	1221	1204	1179	1254	1212	575	368	500	900	1	1	111416600	1370	13.67	0.64	12	0.19	90.00	1910.00	1757	20240617	-29.99	1002	20241210	22.75	1238	-0.65	20250217	1138	8.08	20250102	1757	-29.99	20240617	1002	22.75	20241210	0.98	N	027710	500	575 억	1317512	N	N	32	N	N
68	20250218	140400	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1229	0	3	0.00	229344180	187326	37.11	1235	1235	1217	1597	861	1229	1224.31	1.18	2435	1263	1246	1221	1204	1179	1254	1212	575	368	500	900	1	1	111416600	1369	13.66	0.64	12	0.17	90.00	1910.00	1757	20240617	-30.05	1002	20241210	22.65	1238	-0.73	20250217	1138	8.00	20250102	1757	-30.05	20240617	1002	22.65	20241210	0.98	N	027710	500	575 억	1317512	N	N	32	N	N
69	20250218	130359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1227	-2	5	-0.16	204862869	167386	33.16	1235	1235	1217	1597	861	1229	1223.89	1.18	9569	1263	1246	1221	1204	1179	1254	1212	575	368	500	900	1	1	111416600	1367	13.63	0.64	12	0.15	90.00	1910.00	1757	20240617	-30.17	1002	20241210	22.46	1238	-0.89	20250217	1138	7.82	20250102	1757	-30.17	20240617	1002	22.46	20241210	0.98	N	027710	500	575 억	1317512	N	N	32	N	N
70	20250218	120359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1227	-2	5	-0.16	190919981	156022	30.91	1235	1235	1217	1597	861	1229	1223.67	1.18	9407	1263	1246	1221	1204	1179	1254	1212	575	368	500	900	1	1	111416600	1367	13.63	0.64	12	0.14	90.00	1910.00	1757	20240617	-30.17	1002	20241210	22.46	1238	-0.89	20250217	1138	7.82	20250102	1757	-30.17	20240617	1002	22.46	20241210	0.98	N	027710	500	575 억	1317512	N	N	32	N	N
71	20250218	110359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1221	-8	5	-0.65	165782472	135469	26.84	1235	1235	1217	1597	861	1229	1223.77	1.18	3303	1263	1246	1221	1204	1179	1254	1212	575	368	500	900	1	1	111416600	1360	13.57	0.64	12	0.12	90.00	1910.00	1757	20240617	-30.51	1002	20241210	21.86	1238	-1.37	20250217	1138	7.29	20250102	1757	-30.51	20240617	1002	21.86	20241210	0.98	N	027710	500	575 억	1317512	N	N	32	N	N
72	20250218	100400	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1226	-3	5	-0.24	104294800	85150	16.87	1235	1235	1217	1597	861	1229	1224.84	1.18	-20866	1263	1246	1221	1204	1179	1254	1212	575	368	500	900	1	1	111416600	1366	13.62	0.64	12	0.08	90.00	1910.00	1757	20240617	-30.22	1002	20241210	22.36	1238	-0.97	20250217	1138	7.73	20250102	1757	-30.22	20240617	1002	22.36	20241210	0.98	N	027710	500	575 억	1317512	N	N	32	N	N
73	20250218	090359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1229	0	3	0.00	19250966	15670	3.10	1235	1235	1225	1597	861	1229	1228.52	1.18	-14214	1263	1246	1221	1204	1179	1254	1212	575	368	500	900	1	1	111416600	1369	13.66	0.64	12	0.01	90.00	1910.00	1757	20240617	-30.05	1002	20241210	22.65	1238	-0.73	20250217	1138	8.00	20250102	1757	-30.05	20240617	1002	22.65	20241210	0.98	N	027710	500	575 억	1317512	N	N	32	N	N
74	20250217	160359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1229	39	2	3.28	596519019	487761	248.10	1196	1238	1196	1547	833	1190	1222.97	1.13	55216	1228	1209	1198	1179	1168	1203	1173	575	357	500	880	1	1	111416600	1369	13.66	0.64	12	0.44	90.00	1910.00	1757	20240617	-30.05	1002	20241210	22.65	1238	-0.73	20250217	1138	8.00	20250102	1757	-30.05	20240617	1002	22.65	20241210	0.98	N	027710	500	575 억	1262674	N	N	32	N	N
75	20250217	150359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1230	40	2	3.36	566090399	462980	235.49	1196	1238	1196	1547	833	1190	1222.71	1.13	58199	1228	1209	1198	1179	1168	1203	1173	575	357	500	880	1	1	111416600	1370	13.67	0.64	12	0.42	90.00	1910.00	1757	20240617	-29.99	1002	20241210	22.75	1238	-0.65	20250217	1138	8.08	20250102	1757	-29.99	20240617	1002	22.75	20241210	0.98	N	027710	500	575 억	1262674	N	N	3931	N	N
76	20250217	140358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1230	40	2	3.36	533657484	436551	222.05	1196	1238	1196	1547	833	1190	1222.44	1.13	56442	1228	1209	1198	1179	1168	1203	1173	575	357	500	880	1	1	111416600	1370	13.67	0.64	12	0.39	90.00	1910.00	1757	20240617	-29.99	1002	20241210	22.75	1238	-0.65	20250217	1138	8.08	20250102	1757	-29.99	20240617	1002	22.75	20241210	0.98	N	027710	500	575 억	1262674	N	N	3931	N	N
77	20250217	130400	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1231	41	2	3.45	483551622	395835	201.34	1196	1238	1196	1547	833	1190	1221.60	1.13	67550	1228	1209	1198	1179	1168	1203	1173	575	357	500	880	1	1	111416600	1372	13.68	0.64	12	0.36	90.00	1910.00	1757	20240617	-29.94	1002	20241210	22.85	1238	-0.57	20250217	1138	8.17	20250102	1757	-29.94	20240617	1002	22.85	20241210	0.98	N	027710	500	575 억	1262674	N	N	3931	N	N
78	20250217	120400	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1230	40	2	3.36	441083971	361286	183.77	1196	1238	1196	1547	833	1190	1220.87	1.13	74107	1228	1209	1198	1179	1168	1203	1173	575	357	500	880	1	1	111416600	1370	13.67	0.64	12	0.32	90.00	1910.00	1757	20240617	-29.99	1002	20241210	22.75	1238	-0.65	20250217	1138	8.08	20250102	1757	-29.99	20240617	1002	22.75	20241210	0.98	N	027710	500	575 억	1262674	N	N	3931	N	N
79	20250217	110359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1223	33	2	2.77	340968258	279776	142.31	1196	1227	1196	1547	833	1190	1218.72	1.13	60052	1228	1209	1198	1179	1168	1203	1173	575	357	500	880	1	1	111416600	1363	13.59	0.64	12	0.25	90.00	1910.00	1757	20240617	-30.39	1002	20241210	22.06	1231	-0.65	20250113	1138	7.47	20250102	1757	-30.39	20240617	1002	22.06	20241210	0.98	N	027710	500	575 억	1262674	N	N	3931	N	N
80	20250217	100358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1224	34	2	2.86	258568230	212373	108.02	1196	1227	1196	1547	833	1190	1217.52	1.13	47665	1228	1209	1198	1179	1168	1203	1173	575	357	500	880	1	1	111416600	1364	13.60	0.64	12	0.19	90.00	1910.00	1757	20240617	-30.34	1002	20241210	22.16	1231	-0.57	20250113	1138	7.56	20250102	1757	-30.34	20240617	1002	22.16	20241210	0.98	N	027710	500	575 억	1262674	N	N	3931	N	N
81	20250217	090358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1217	27	2	2.27	49153828	40664	20.68	1196	1220	1196	1547	833	1190	1208.78	1.13	20014	1228	1209	1198	1179	1168	1203	1173	575	357	500	880	1	1	111416600	1356	13.52	0.64	12	0.04	90.00	1910.00	1757	20240617	-30.73	1002	20241210	21.46	1231	-1.14	20250113	1138	6.94	20250102	1757	-30.73	20240617	1002	21.46	20241210	0.98	N	027710	500	575 억	1262674	N	N	3931	N	N
82	20250214	160357	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1190	-1	5	-0.08	235193766	196234	116.44	1191	1217	1187	1548	834	1191	1198.54	1.09	54656	1220	1205	1179	1164	1138	1213	1172	575	357	500	880	1	1	111416600	1326	13.22	0.62	12	0.18	90.00	1910.00	1757	20240617	-32.27	1002	20241210	18.76	1231	-3.33	20250113	1138	4.57	20250102	1757	-32.27	20240617	1002	18.76	20241210	0.98	N	027710	500	575 억	1215209	N	N	3931	N	N
83	20250214	150356	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1200	9	2	0.76	217611046	181480	107.69	1191	1217	1187	1548	834	1191	1199.09	1.09	59312	1220	1205	1179	1164	1138	1213	1172	575	357	500	880	1	1	111416600	1337	13.33	0.63	12	0.16	90.00	1910.00	1757	20240617	-31.70	1002	20241210	19.76	1231	-2.52	20250113	1138	5.45	20250102	1757	-31.70	20240617	1002	19.76	20241210	0.98	N	027710	500	575 억	1215209	N	N	754	N	N
84	20250214	140357	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1203	12	2	1.01	190460429	158816	94.24	1191	1217	1187	1548	834	1191	1199.25	1.09	68129	1220	1205	1179	1164	1138	1213	1172	575	357	500	880	1	1	111416600	1340	13.37	0.63	12	0.14	90.00	1910.00	1757	20240617	-31.53	1002	20241210	20.06	1231	-2.27	20250113	1138	5.71	20250102	1757	-31.53	20240617	1002	20.06	20241210	0.98	N	027710	500	575 억	1215209	N	N	754	N	N
85	20250214	130357	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1203	12	2	1.01	176629807	147318	87.42	1191	1217	1187	1548	834	1191	1198.97	1.09	66696	1220	1205	1179	1164	1138	1213	1172	575	357	500	880	1	1	111416600	1340	13.37	0.63	12	0.13	90.00	1910.00	1757	20240617	-31.53	1002	20241210	20.06	1231	-2.27	20250113	1138	5.71	20250102	1757	-31.53	20240617	1002	20.06	20241210	0.98	N	027710	500	575 억	1215209	N	N	754	N	N
86	20250214	120357	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1210	19	2	1.60	143942738	120160	71.30	1191	1217	1187	1548	834	1191	1197.93	1.09	59716	1220	1205	1179	1164	1138	1213	1172	575	357	500	880	1	1	111416600	1348	13.44	0.63	12	0.11	90.00	1910.00	1757	20240617	-31.13	1002	20241210	20.76	1231	-1.71	20250113	1138	6.33	20250102	1757	-31.13	20240617	1002	20.76	20241210	0.98	N	027710	500	575 억	1215209	N	N	754	N	N
87	20250214	110356	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1190	-1	5	-0.08	34883432	29262	17.36	1191	1199	1187	1548	834	1191	1192.11	1.09	205	1220	1205	1179	1164	1138	1213	1172	575	357	500	880	1	1	111416600	1326	13.22	0.62	12	0.03	90.00	1910.00	1757	20240617	-32.27	1002	20241210	18.76	1231	-3.33	20250113	1138	4.57	20250102	1757	-32.27	20240617	1002	18.76	20241210	0.98	N	027710	500	575 억	1215209	N	N	754	N	N
88	20250214	100357	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1191	0	3	0.00	24677470	20686	12.28	1191	1199	1190	1548	834	1191	1192.96	1.09	254	1220	1205	1179	1164	1138	1213	1172	575	357	500	880	1	1	111416600	1327	13.23	0.62	12	0.02	90.00	1910.00	1757	20240617	-32.21	1002	20241210	18.86	1231	-3.25	20250113	1138	4.66	20250102	1757	-32.21	20240617	1002	18.86	20241210	0.98	N	027710	500	575 억	1215209	N	N	754	N	N
89	20250214	090357	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1190	-1	5	-0.08	4250148	3567	2.12	1191	1192	1190	1548	834	1191	1191.52	1.09	145	1220	1205	1179	1164	1138	1213	1172	575	357	500	880	1	1	111416600	1326	13.22	0.62	12	0.00	90.00	1910.00	1757	20240617	-32.27	1002	20241210	18.76	1231	-3.33	20250113	1138	4.57	20250102	1757	-32.27	20240617	1002	18.76	20241210	0.98	N	027710	500	575 억	1215209	N	N	754	N	N
90	20250213	160354	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1191	2	2	0.17	199862211	168521	162.64	1189	1194	1153	1545	833	1189	1185.95	1.07	20250	1224	1206	1196	1178	1168	1201	1173	575	356	500	870	1	1	111416600	1327	13.23	0.62	12	0.15	90.00	1910.00	1757	20240617	-32.21	1002	20241210	18.86	1231	-3.25	20250113	1138	4.66	20250102	1757	-32.21	20240617	1002	18.86	20241210	0.97	N	027710	500	575 억	1196095	N	N	754	N	N
91	20250213	150354	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1192	3	2	0.25	189928385	160181	154.59	1189	1194	1153	1545	833	1189	1185.71	1.07	20312	1224	1206	1196	1178	1168	1201	1173	575	356	500	870	1	1	111416600	1328	13.24	0.62	12	0.14	90.00	1910.00	1757	20240617	-32.16	1002	20241210	18.96	1231	-3.17	20250113	1138	4.75	20250102	1757	-32.16	20240617	1002	18.96	20241210	0.97	N	027710	500	575 억	1196095	N	N	51	N	N
92	20250213	140353	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1190	1	2	0.08	181175124	152830	147.50	1189	1194	1153	1545	833	1189	1185.47	1.07	20593	1224	1206	1196	1178	1168	1201	1173	575	356	500	870	1	1	111416600	1326	13.22	0.62	12	0.14	90.00	1910.00	1757	20240617	-32.27	1002	20241210	18.76	1231	-3.33	20250113	1138	4.57	20250102	1757	-32.27	20240617	1002	18.76	20241210	0.97	N	027710	500	575 억	1196095	N	N	51	N	N
93	20250213	130354	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1190	1	2	0.08	165430762	139601	134.73	1189	1193	1153	1545	833	1189	1185.03	1.07	24648	1224	1206	1196	1178	1168	1201	1173	575	356	500	870	1	1	111416600	1326	13.22	0.62	12	0.13	90.00	1910.00	1757	20240617	-32.27	1002	20241210	18.76	1231	-3.33	20250113	1138	4.57	20250102	1757	-32.27	20240617	1002	18.76	20241210	0.97	N	027710	500	575 억	1196095	N	N	51	N	N
94	20250213	120354	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1190	1	2	0.08	119492193	101015	97.49	1189	1193	1153	1545	833	1189	1182.92	1.07	8652	1224	1206	1196	1178	1168	1201	1173	575	356	500	870	1	1	111416600	1326	13.22	0.62	12	0.09	90.00	1910.00	1757	20240617	-32.27	1002	20241210	18.76	1231	-3.33	20250113	1138	4.57	20250102	1757	-32.27	20240617	1002	18.76	20241210	0.97	N	027710	500	575 억	1196095	N	N	51	N	N
95	20250213	110352	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1185	-4	5	-0.34	103725530	87760	84.70	1189	1193	1153	1545	833	1189	1181.92	1.07	-1379	1224	1206	1196	1178	1168	1201	1173	575	356	500	870	1	1	111416600	1320	13.17	0.62	12	0.08	90.00	1910.00	1757	20240617	-32.56	1002	20241210	18.26	1231	-3.74	20250113	1138	4.13	20250102	1757	-32.56	20240617	1002	18.26	20241210	0.97	N	027710	500	575 억	1196095	N	N	51	N	N
96	20250213	100354	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1185	-4	5	-0.34	86417338	73184	70.63	1189	1193	1153	1545	833	1189	1180.82	1.07	1246	1224	1206	1196	1178	1168	1201	1173	575	356	500	870	1	1	111416600	1320	13.17	0.62	12	0.07	90.00	1910.00	1757	20240617	-32.56	1002	20241210	18.26	1231	-3.74	20250113	1138	4.13	20250102	1757	-32.56	20240617	1002	18.26	20241210	0.97	N	027710	500	575 억	1196095	N	N	51	N	N
97	20250213	090353	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1193	4	2	0.34	4021514	3382	3.26	1189	1193	1189	1545	833	1189	1189.09	1.07	-2580	1224	1206	1196	1178	1168	1201	1173	575	356	500	870	1	1	111416600	1329	13.26	0.62	12	0.00	90.00	1910.00	1757	20240617	-32.10	1002	20241210	19.06	1231	-3.09	20250113	1138	4.83	20250102	1757	-32.10	20240617	1002	19.06	20241210	0.97	N	027710	500	575 억	1196095	N	N	51	N	N
98	20250212	160352	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1189	-12	5	-1.00	123208042	103572	60.83	1214	1214	1186	1561	841	1201	1189.59	1.12	-54735	1230	1215	1199	1184	1168	1223	1192	575	360	500	880	1	1	111416600	1325	13.21	0.62	12	0.09	90.00	1910.00	1757	20240617	-32.33	1002	20241210	18.66	1231	-3.41	20250113	1138	4.48	20250102	1757	-32.33	20240617	1002	18.66	20241210	0.96	N	027710	500	575 억	1248805	N	N	51	N	N
99	20250212	150351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1187	-14	5	-1.17	118808195	99867	58.66	1214	1214	1186	1561	841	1201	1189.66	1.12	-52939	1230	1215	1199	1184	1168	1223	1192	575	360	500	880	1	1	111416600	1323	13.19	0.62	12	0.09	90.00	1910.00	1757	20240617	-32.44	1002	20241210	18.46	1231	-3.57	20250113	1138	4.31	20250102	1757	-32.44	20240617	1002	18.46	20241210	0.96	N	027710	500	575 억	1248805	N	N	1028	N	N
100	20250212	140352	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1193	-8	5	-0.67	93189307	78282	45.98	1214	1214	1186	1561	841	1201	1190.43	1.12	-41880	1230	1215	1199	1184	1168	1223	1192	575	360	500	880	1	1	111416600	1329	13.26	0.62	12	0.07	90.00	1910.00	1757	20240617	-32.10	1002	20241210	19.06	1231	-3.09	20250113	1138	4.83	20250102	1757	-32.10	20240617	1002	19.06	20241210	0.96	N	027710	500	575 억	1248805	N	N	1028	N	N
101	20250212	130352	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1188	-13	5	-1.08	75973191	63803	37.48	1214	1214	1186	1561	841	1201	1190.75	1.12	-36223	1230	1215	1199	1184	1168	1223	1192	575	360	500	880	1	1	111416600	1324	13.20	0.62	12	0.06	90.00	1910.00	1757	20240617	-32.38	1002	20241210	18.56	1231	-3.49	20250113	1138	4.39	20250102	1757	-32.38	20240617	1002	18.56	20241210	0.96	N	027710	500	575 억	1248805	N	N	1028	N	N
102	20250212	120351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1190	-11	5	-0.92	62673920	52604	30.90	1214	1214	1187	1561	841	1201	1191.43	1.12	-29441	1230	1215	1199	1184	1168	1223	1192	575	360	500	880	1	1	111416600	1326	13.22	0.62	12	0.05	90.00	1910.00	1757	20240617	-32.27	1002	20241210	18.76	1231	-3.33	20250113	1138	4.57	20250102	1757	-32.27	20240617	1002	18.76	20241210	0.96	N	027710	500	575 억	1248805	N	N	1028	N	N
103	20250212	110351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1190	-11	5	-0.92	45804073	38404	22.56	1214	1214	1187	1561	841	1201	1192.69	1.12	-22801	1230	1215	1199	1184	1168	1223	1192	575	360	500	880	1	1	111416600	1326	13.22	0.62	12	0.03	90.00	1910.00	1757	20240617	-32.27	1002	20241210	18.76	1231	-3.33	20250113	1138	4.57	20250102	1757	-32.27	20240617	1002	18.76	20241210	0.96	N	027710	500	575 억	1248805	N	N	1028	N	N
104	20250212	100351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1193	-8	5	-0.67	25639013	21433	12.59	1214	1214	1187	1561	841	1201	1196.24	1.12	-14353	1230	1215	1199	1184	1168	1223	1192	575	360	500	880	1	1	111416600	1329	13.26	0.62	12	0.02	90.00	1910.00	1757	20240617	-32.10	1002	20241210	19.06	1231	-3.09	20250113	1138	4.83	20250102	1757	-32.10	20240617	1002	19.06	20241210	0.96	N	027710	500	575 억	1248805	N	N	1028	N	N
105	20250212	090354	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1210	9	2	0.75	4336978	3575	2.10	1214	1214	1210	1561	841	1201	1213.14	1.12	-453	1230	1215	1199	1184	1168	1223	1192	575	360	500	880	1	1	111416600	1348	13.44	0.63	12	0.00	90.00	1910.00	1757	20240617	-31.13	1002	20241210	20.76	1231	-1.71	20250113	1138	6.33	20250102	1757	-31.13	20240617	1002	20.76	20241210	0.96	N	027710	500	575 억	1248805	N	N	1028	N	N
106	20250211	160351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1201	13	2	1.09	200443153	168550	92.92	1188	1214	1183	1544	832	1188	1189.22	1.12	-8908	1204	1196	1186	1178	1168	1200	1182	575	356	500	870	1	1	111416600	1338	13.34	0.63	12	0.15	90.00	1910.00	1757	20240617	-31.64	1002	20241210	19.86	1231	-2.44	20250113	1138	5.54	20250102	1757	-31.64	20240617	1002	19.86	20241210	0.96	N	027710	500	575 억	1253220	N	N	1028	N	N
107	20250211	150351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1192	4	2	0.34	161661062	136195	75.08	1188	1192	1183	1544	832	1188	1186.98	1.12	-18687	1204	1196	1186	1178	1168	1200	1182	575	356	500	870	1	1	111416600	1328	13.24	0.62	12	0.12	90.00	1910.00	1757	20240617	-32.16	1002	20241210	18.96	1231	-3.17	20250113	1138	4.75	20250102	1757	-32.16	20240617	1002	18.96	20241210	0.96	N	027710	500	575 억	1253220	N	N	157	N	N
108	20250211	140353	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1186	-2	5	-0.17	102568067	86485	47.68	1188	1189	1183	1544	832	1188	1185.96	1.12	-37822	1204	1196	1186	1178	1168	1200	1182	575	356	500	870	1	1	111416600	1321	13.18	0.62	12	0.08	90.00	1910.00	1757	20240617	-32.50	1002	20241210	18.36	1231	-3.66	20250113	1138	4.22	20250102	1757	-32.50	20240617	1002	18.36	20241210	0.96	N	027710	500	575 억	1253220	N	N	157	N	N
109	20250211	130349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1187	-1	5	-0.08	75292983	63464	34.99	1188	1189	1183	1544	832	1188	1186.39	1.12	-36611	1204	1196	1186	1178	1168	1200	1182	575	356	500	870	1	1	111416600	1323	13.19	0.62	12	0.06	90.00	1910.00	1757	20240617	-32.44	1002	20241210	18.46	1231	-3.57	20250113	1138	4.31	20250102	1757	-32.44	20240617	1002	18.46	20241210	0.96	N	027710	500	575 억	1253220	N	N	157	N	N
110	20250211	120351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1187	-1	5	-0.08	71629316	60375	33.28	1188	1189	1183	1544	832	1188	1186.41	1.12	-35551	1204	1196	1186	1178	1168	1200	1182	575	356	500	870	1	1	111416600	1323	13.19	0.62	12	0.05	90.00	1910.00	1757	20240617	-32.44	1002	20241210	18.46	1231	-3.57	20250113	1138	4.31	20250102	1757	-32.44	20240617	1002	18.46	20241210	0.96	N	027710	500	575 억	1253220	N	N	157	N	N
111	20250211	110352	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1188	0	3	0.00	51742495	43600	24.04	1188	1189	1183	1544	832	1188	1186.75	1.12	-23602	1204	1196	1186	1178	1168	1200	1182	575	356	500	870	1	1	111416600	1324	13.20	0.62	12	0.04	90.00	1910.00	1757	20240617	-32.38	1002	20241210	18.56	1231	-3.49	20250113	1138	4.39	20250102	1757	-32.38	20240617	1002	18.56	20241210	0.96	N	027710	500	575 억	1253220	N	N	157	N	N
112	20250211	100351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1188	0	3	0.00	31126749	26241	14.47	1188	1189	1183	1544	832	1188	1186.19	1.12	-15265	1204	1196	1186	1178	1168	1200	1182	575	356	500	870	1	1	111416600	1324	13.20	0.62	12	0.02	90.00	1910.00	1757	20240617	-32.38	1002	20241210	18.56	1231	-3.49	20250113	1138	4.39	20250102	1757	-32.38	20240617	1002	18.56	20241210	0.96	N	027710	500	575 억	1253220	N	N	157	N	N
113	20250211	090352	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1188	0	3	0.00	5225296	4399	2.43	1188	1188	1187	1544	832	1188	1187.84	1.12	-1637	1204	1196	1186	1178	1168	1200	1182	575	356	500	870	1	1	111416600	1324	13.20	0.62	12	0.00	90.00	1910.00	1757	20240617	-32.38	1002	20241210	18.56	1231	-3.49	20250113	1138	4.39	20250102	1757	-32.38	20240617	1002	18.56	20241210	0.96	N	027710	500	575 억	1253220	N	N	157	N	N
114	20250210	160349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1188	0	3	0.00	214222307	180892	161.41	1177	1194	1176	1544	832	1188	1184.25	1.11	24553	1214	1200	1192	1178	1170	1197	1175	575	356	500	870	1	1	111416600	1324	13.20	0.62	12	0.16	90.00	1910.00	1757	20240617	-32.38	1002	20241210	18.56	1231	-3.49	20250113	1138	4.39	20250102	1757	-32.38	20240617	1002	18.56	20241210	0.95	N	027710	500	575 억	1235185	N	N	157	N	N
115	20250210	150349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1189	1	2	0.08	184980871	156233	139.41	1177	1194	1176	1544	832	1188	1184.01	1.11	20331	1214	1200	1192	1178	1170	1197	1175	575	356	500	870	1	1	111416600	1325	13.21	0.62	12	0.14	90.00	1910.00	1757	20240617	-32.33	1002	20241210	18.66	1231	-3.41	20250113	1138	4.48	20250102	1757	-32.33	20240617	1002	18.66	20241210	0.95	N	027710	500	575 억	1235185	N	N	1	N	N
116	20250210	140350	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1189	1	2	0.08	173748920	146789	130.98	1177	1194	1176	1544	832	1188	1183.66	1.11	22776	1214	1200	1192	1178	1170	1197	1175	575	356	500	870	1	1	111416600	1325	13.21	0.62	12	0.13	90.00	1910.00	1757	20240617	-32.33	1002	20241210	18.66	1231	-3.41	20250113	1138	4.48	20250102	1757	-32.33	20240617	1002	18.66	20241210	0.95	N	027710	500	575 억	1235185	N	N	1	N	N
117	20250210	130350	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1189	1	2	0.08	165797875	140104	125.02	1177	1194	1176	1544	832	1188	1183.39	1.11	23084	1214	1200	1192	1178	1170	1197	1175	575	356	500	870	1	1	111416600	1325	13.21	0.62	12	0.13	90.00	1910.00	1757	20240617	-32.33	1002	20241210	18.66	1231	-3.41	20250113	1138	4.48	20250102	1757	-32.33	20240617	1002	18.66	20241210	0.95	N	027710	500	575 억	1235185	N	N	1	N	N
118	20250210	120348	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1191	3	2	0.25	162375001	137228	122.45	1177	1194	1176	1544	832	1188	1183.25	1.11	24273	1214	1200	1192	1178	1170	1197	1175	575	356	500	870	1	1	111416600	1327	13.23	0.62	12	0.12	90.00	1910.00	1757	20240617	-32.21	1002	20241210	18.86	1231	-3.25	20250113	1138	4.66	20250102	1757	-32.21	20240617	1002	18.86	20241210	0.95	N	027710	500	575 억	1235185	N	N	1	N	N
119	20250210	110348	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1189	1	2	0.08	133977714	113269	101.07	1177	1194	1176	1544	832	1188	1182.83	1.11	7411	1214	1200	1192	1178	1170	1197	1175	575	356	500	870	1	1	111416600	1325	13.21	0.62	12	0.10	90.00	1910.00	1757	20240617	-32.33	1002	20241210	18.66	1231	-3.41	20250113	1138	4.48	20250102	1757	-32.33	20240617	1002	18.66	20241210	0.95	N	027710	500	575 억	1235185	N	N	1	N	N
120	20250210	100347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1188	0	3	0.00	70083803	59273	52.89	1177	1188	1176	1544	832	1188	1182.39	1.11	-6652	1214	1200	1192	1178	1170	1197	1175	575	356	500	870	1	1	111416600	1324	13.20	0.62	12	0.05	90.00	1910.00	1757	20240617	-32.38	1002	20241210	18.56	1231	-3.49	20250113	1138	4.39	20250102	1757	-32.38	20240617	1002	18.56	20241210	0.95	N	027710	500	575 억	1235185	N	N	1	N	N
121	20250210	090347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1177	-11	5	-0.93	9855168	8373	7.47	1177	1188	1176	1544	832	1188	1177.02	1.11	-2948	1214	1200	1192	1178	1170	1197	1175	575	356	500	870	1	1	111416600	1311	13.08	0.62	12	0.01	90.00	1910.00	1757	20240617	-33.01	1002	20241210	17.47	1231	-4.39	20250113	1138	3.43	20250102	1757	-33.01	20240617	1002	17.47	20241210	0.95	N	027710	500	575 억	1235185	N	N	1	N	N
122	20250207	160344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1188	-14	5	-1.16	133315555	112066	72.45	1195	1206	1184	1562	842	1202	1189.62	1.15	-52553	1225	1213	1206	1194	1187	1210	1191	575	360	500	880	1	1	111416600	1324	13.20	0.62	12	0.10	90.00	1910.00	1757	20240617	-32.38	1002	20241210	18.56	1231	-3.49	20250113	1138	4.39	20250102	1757	-32.38	20240617	1002	18.56	20241210	0.96	N	027710	500	575 억	1285347	N	N	1	N	N
123	20250207	150346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1192	-10	5	-0.83	127728736	107364	69.41	1195	1206	1184	1562	842	1202	1189.68	1.15	-51172	1225	1213	1206	1194	1187	1210	1191	575	360	500	880	1	1	111416600	1328	13.24	0.62	12	0.10	90.00	1910.00	1757	20240617	-32.16	1002	20241210	18.96	1231	-3.17	20250113	1138	4.75	20250102	1757	-32.16	20240617	1002	18.96	20241210	0.96	N	027710	500	575 억	1285347	N	N	144	N	N
124	20250207	140344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1188	-14	5	-1.16	102679573	86278	55.78	1195	1206	1184	1562	842	1202	1190.10	1.15	-42637	1225	1213	1206	1194	1187	1210	1191	575	360	500	880	1	1	111416600	1324	13.20	0.62	12	0.08	90.00	1910.00	1757	20240617	-32.38	1002	20241210	18.56	1231	-3.49	20250113	1138	4.39	20250102	1757	-32.38	20240617	1002	18.56	20241210	0.96	N	027710	500	575 억	1285347	N	N	144	N	N
125	20250207	130344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1186	-16	5	-1.33	94535130	79415	51.34	1195	1206	1184	1562	842	1202	1190.39	1.15	-40279	1225	1213	1206	1194	1187	1210	1191	575	360	500	880	1	1	111416600	1321	13.18	0.62	12	0.07	90.00	1910.00	1757	20240617	-32.50	1002	20241210	18.36	1231	-3.66	20250113	1138	4.22	20250102	1757	-32.50	20240617	1002	18.36	20241210	0.96	N	027710	500	575 억	1285347	N	N	144	N	N
126	20250207	120344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1192	-10	5	-0.83	64488623	54101	34.98	1195	1206	1187	1562	842	1202	1192.00	1.15	-24714	1225	1213	1206	1194	1187	1210	1191	575	360	500	880	1	1	111416600	1328	13.24	0.62	12	0.05	90.00	1910.00	1757	20240617	-32.16	1002	20241210	18.96	1231	-3.17	20250113	1138	4.75	20250102	1757	-32.16	20240617	1002	18.96	20241210	0.96	N	027710	500	575 억	1285347	N	N	144	N	N
127	20250207	110343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1188	-14	5	-1.16	53408127	44773	28.95	1195	1206	1187	1562	842	1202	1192.86	1.15	-21558	1225	1213	1206	1194	1187	1210	1191	575	360	500	880	1	1	111416600	1324	13.20	0.62	12	0.04	90.00	1910.00	1757	20240617	-32.38	1002	20241210	18.56	1231	-3.49	20250113	1138	4.39	20250102	1757	-32.38	20240617	1002	18.56	20241210	0.96	N	027710	500	575 억	1285347	N	N	144	N	N
128	20250207	100343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1196	-6	5	-0.50	28180010	23570	15.24	1195	1206	1192	1562	842	1202	1195.59	1.15	-14543	1225	1213	1206	1194	1187	1210	1191	575	360	500	880	1	1	111416600	1333	13.29	0.63	12	0.02	90.00	1910.00	1757	20240617	-31.93	1002	20241210	19.36	1231	-2.84	20250113	1138	5.10	20250102	1757	-31.93	20240617	1002	19.36	20241210	0.96	N	027710	500	575 억	1285347	N	N	144	N	N
129	20250207	090345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1204	2	2	0.17	767535	642	0.42	1195	1204	1195	1562	842	1202	1195.54	1.15	-86	1225	1213	1206	1194	1187	1210	1191	575	360	500	880	1	1	111416600	1341	13.38	0.63	12	0.00	90.00	1910.00	1757	20240617	-31.47	1002	20241210	20.16	1231	-2.19	20250113	1138	5.80	20250102	1757	-31.47	20240617	1002	20.16	20241210	0.96	N	027710	500	575 억	1285347	N	N	144	N	N
130	20250206	160336	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1202	-16	5	-1.31	186924084	154595	58.41	1206	1218	1199	1583	853	1218	1209.12	1.20	-59485	1239	1228	1207	1196	1175	1234	1202	575	365	500	900	1	1	111416600	1339	13.36	0.63	12	0.14	90.00	1910.00	1757	20240617	-31.59	1002	20241210	19.96	1231	-2.36	20250113	1138	5.62	20250102	1757	-31.59	20240617	1002	19.96	20241210	0.99	N	027710	500	575 억	1340513	N	N	144	N	N
131	20250206	150338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1206	-12	5	-0.99	171850466	142055	53.67	1206	1218	1199	1583	853	1218	1209.74	1.20	-57193	1239	1228	1207	1196	1175	1234	1202	575	365	500	900	1	1	111416600	1344	13.40	0.63	12	0.13	90.00	1910.00	1757	20240617	-31.36	1002	20241210	20.36	1231	-2.03	20250113	1138	5.98	20250102	1757	-31.36	20240617	1002	20.36	20241210	0.99	N	027710	500	575 억	1340513	N	N	334	N	N
132	20250206	140340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1207	-11	5	-0.90	145609206	120216	45.42	1206	1218	1202	1583	853	1218	1211.23	1.20	-46405	1239	1228	1207	1196	1175	1234	1202	575	365	500	900	1	1	111416600	1345	13.41	0.63	12	0.11	90.00	1910.00	1757	20240617	-31.30	1002	20241210	20.46	1231	-1.95	20250113	1138	6.06	20250102	1757	-31.30	20240617	1002	20.46	20241210	0.99	N	027710	500	575 억	1340513	N	N	334	N	N
133	20250206	130338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1209	-9	5	-0.74	117198351	96641	36.51	1206	1218	1206	1583	853	1218	1212.72	1.20	-40961	1239	1228	1207	1196	1175	1234	1202	575	365	500	900	1	1	111416600	1347	13.43	0.63	12	0.09	90.00	1910.00	1757	20240617	-31.19	1002	20241210	20.66	1231	-1.79	20250113	1138	6.24	20250102	1757	-31.19	20240617	1002	20.66	20241210	0.99	N	027710	500	575 억	1340513	N	N	334	N	N
134	20250206	120336	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1212	-6	5	-0.49	94659478	78004	29.47	1206	1218	1206	1583	853	1218	1213.52	1.20	-32569	1239	1228	1207	1196	1175	1234	1202	575	365	500	900	1	1	111416600	1350	13.47	0.63	12	0.07	90.00	1910.00	1757	20240617	-31.02	1002	20241210	20.96	1231	-1.54	20250113	1138	6.50	20250102	1757	-31.02	20240617	1002	20.96	20241210	0.99	N	027710	500	575 억	1340513	N	N	334	N	N
135	20250206	110330	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1214	-4	5	-0.33	74450386	61357	23.18	1206	1217	1206	1583	853	1218	1213.39	1.20	-25070	1239	1228	1207	1196	1175	1234	1202	575	365	500	900	1	1	111416600	1353	13.49	0.64	12	0.06	90.00	1910.00	1757	20240617	-30.90	1002	20241210	21.16	1231	-1.38	20250113	1138	6.68	20250102	1757	-30.90	20240617	1002	21.16	20241210	0.99	N	027710	500	575 억	1340513	N	N	334	N	N
136	20250206	100337	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1213	-5	5	-0.41	54703690	45085	17.03	1206	1217	1206	1583	853	1218	1213.34	1.20	-24999	1239	1228	1207	1196	1175	1234	1202	575	365	500	900	1	1	111416600	1351	13.48	0.64	12	0.04	90.00	1910.00	1757	20240617	-30.96	1002	20241210	21.06	1231	-1.46	20250113	1138	6.59	20250102	1757	-30.96	20240617	1002	21.06	20241210	0.99	N	027710	500	575 억	1340513	N	N	334	N	N
137	20250206	090338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1207	-11	5	-0.90	3164513	2622	0.99	1206	1207	1206	1583	853	1218	1206.74	1.20	1200	1239	1228	1207	1196	1175	1234	1202	575	365	500	900	1	1	111416600	1345	13.41	0.63	12	0.00	90.00	1910.00	1757	20240617	-31.30	1002	20241210	20.46	1231	-1.95	20250113	1138	6.06	20250102	1757	-31.30	20240617	1002	20.46	20241210	0.99	N	027710	500	575 억	1340513	N	N	334	N	N
138	20250205	160334	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1218	33	2	2.78	318762105	264570	188.07	1200	1218	1186	1540	830	1185	1204.83	1.13	87046	1215	1200	1180	1165	1145	1207	1172	575	355	500	870	1	1	111416600	1357	13.53	0.64	12	0.24	90.00	1910.00	1757	20240617	-30.68	1002	20241210	21.56	1231	-1.06	20250113	1138	7.03	20250102	1757	-30.68	20240617	1002	21.56	20241210	0.98	N	027710	500	575 억	1260009	N	N	334	N	N
139	20250205	150335	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1209	24	2	2.03	291477916	242043	172.05	1200	1215	1186	1540	830	1185	1204.24	1.13	80411	1215	1200	1180	1165	1145	1207	1172	575	355	500	870	1	1	111416600	1347	13.43	0.63	12	0.22	90.00	1910.00	1757	20240617	-31.19	1002	20241210	20.66	1231	-1.79	20250113	1138	6.24	20250102	1757	-31.19	20240617	1002	20.66	20241210	0.98	N	027710	500	575 억	1260009	N	N	22	N	N
140	20250205	140334	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1204	19	2	1.60	209469337	174170	123.81	1200	1210	1186	1540	830	1185	1202.67	1.13	39528	1215	1200	1180	1165	1145	1207	1172	575	355	500	870	1	1	111416600	1341	13.38	0.63	12	0.16	90.00	1910.00	1757	20240617	-31.47	1002	20241210	20.16	1231	-2.19	20250113	1138	5.80	20250102	1757	-31.47	20240617	1002	20.16	20241210	0.98	N	027710	500	575 억	1260009	N	N	22	N	N
141	20250205	130335	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1205	20	2	1.69	199265591	165703	117.79	1200	1210	1186	1540	830	1185	1202.55	1.13	38439	1215	1200	1180	1165	1145	1207	1172	575	355	500	870	1	1	111416600	1343	13.39	0.63	12	0.15	90.00	1910.00	1757	20240617	-31.42	1002	20241210	20.26	1231	-2.11	20250113	1138	5.89	20250102	1757	-31.42	20240617	1002	20.26	20241210	0.98	N	027710	500	575 억	1260009	N	N	22	N	N
142	20250205	120335	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1203	18	2	1.52	133869810	111516	79.27	1200	1209	1186	1540	830	1185	1200.45	1.13	3825	1215	1200	1180	1165	1145	1207	1172	575	355	500	870	1	1	111416600	1340	13.37	0.63	12	0.10	90.00	1910.00	1757	20240617	-31.53	1002	20241210	20.06	1231	-2.27	20250113	1138	5.71	20250102	1757	-31.53	20240617	1002	20.06	20241210	0.98	N	027710	500	575 억	1260009	N	N	22	N	N
143	20250205	110334	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1201	16	2	1.35	98717261	82281	58.49	1200	1209	1186	1540	830	1185	1199.76	1.13	-12362	1215	1200	1180	1165	1145	1207	1172	575	355	500	870	1	1	111416600	1338	13.34	0.63	12	0.07	90.00	1910.00	1757	20240617	-31.64	1002	20241210	19.86	1231	-2.44	20250113	1138	5.54	20250102	1757	-31.64	20240617	1002	19.86	20241210	0.98	N	027710	500	575 억	1260009	N	N	22	N	N
144	20250205	100336	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1198	13	2	1.10	58679128	48833	34.71	1200	1209	1186	1540	830	1185	1201.63	1.13	-5957	1215	1200	1180	1165	1145	1207	1172	575	355	500	870	1	1	111416600	1335	13.31	0.63	12	0.04	90.00	1910.00	1757	20240617	-31.82	1002	20241210	19.56	1231	-2.68	20250113	1138	5.27	20250102	1757	-31.82	20240617	1002	19.56	20241210	0.98	N	027710	500	575 억	1260009	N	N	22	N	N
145	20250205	090340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1192	7	2	0.59	9676818	8077	5.74	1200	1200	1191	1540	830	1185	1198.07	1.13	-2841	1215	1200	1180	1165	1145	1207	1172	575	355	500	870	1	1	111416600	1328	13.24	0.62	12	0.01	90.00	1910.00	1757	20240617	-32.16	1002	20241210	18.96	1231	-3.17	20250113	1138	4.75	20250102	1757	-32.16	20240617	1002	18.96	20241210	0.98	N	027710	500	575 억	1260009	N	N	22	N	N
146	20250204	160331	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1185	13	2	1.11	161490902	137285	74.34	1160	1195	1160	1523	821	1172	1176.30	1.09	44428	1210	1190	1174	1154	1138	1183	1147	575	351	500	860	1	1	111416600	1320	13.17	0.62	12	0.12	90.00	1910.00	1757	20240617	-32.56	1002	20241210	18.26	1231	-3.74	20250113	1138	4.13	20250102	1757	-32.56	20240617	1002	18.26	20241210	0.98	N	027710	500	575 억	1215698	N	N	22	N	N
147	20250204	150332	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1183	11	2	0.94	137350021	116899	63.30	1160	1195	1160	1523	821	1172	1174.95	1.09	42304	1210	1190	1174	1154	1138	1183	1147	575	351	500	860	1	1	111416600	1318	13.14	0.62	12	0.10	90.00	1910.00	1757	20240617	-32.67	1002	20241210	18.06	1231	-3.90	20250113	1138	3.95	20250102	1757	-32.67	20240617	1002	18.06	20241210	0.98	N	027710	500	575 억	1215698	N	N	51	N	N
148	20250204	140331	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1179	7	2	0.60	125744111	107048	57.97	1160	1195	1160	1523	821	1172	1174.65	1.09	40996	1210	1190	1174	1154	1138	1183	1147	575	351	500	860	1	1	111416600	1314	13.10	0.62	12	0.10	90.00	1910.00	1757	20240617	-32.90	1002	20241210	17.66	1231	-4.22	20250113	1138	3.60	20250102	1757	-32.90	20240617	1002	17.66	20241210	0.98	N	027710	500	575 억	1215698	N	N	51	N	N
149	20250204	130331	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1181	9	2	0.77	115775060	98577	53.38	1160	1195	1160	1523	821	1172	1174.46	1.09	39030	1210	1190	1174	1154	1138	1183	1147	575	351	500	860	1	1	111416600	1316	13.12	0.62	12	0.09	90.00	1910.00	1757	20240617	-32.78	1002	20241210	17.86	1231	-4.06	20250113	1138	3.78	20250102	1757	-32.78	20240617	1002	17.86	20241210	0.98	N	027710	500	575 억	1215698	N	N	51	N	N
150	20250204	120335	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1186	14	2	1.19	106067356	90350	48.93	1160	1195	1160	1523	821	1172	1173.96	1.09	37204	1210	1190	1174	1154	1138	1183	1147	575	351	500	860	1	1	111416600	1321	13.18	0.62	12	0.08	90.00	1910.00	1757	20240617	-32.50	1002	20241210	18.36	1231	-3.66	20250113	1138	4.22	20250102	1757	-32.50	20240617	1002	18.36	20241210	0.98	N	027710	500	575 억	1215698	N	N	51	N	N
151	20250204	110328	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1175	3	2	0.26	86551419	73855	39.99	1160	1186	1160	1523	821	1172	1171.91	1.09	35769	1210	1190	1174	1154	1138	1183	1147	575	351	500	860	1	1	111416600	1309	13.06	0.62	12	0.07	90.00	1910.00	1757	20240617	-33.12	1002	20241210	17.27	1231	-4.55	20250113	1138	3.25	20250102	1757	-33.12	20240617	1002	17.27	20241210	0.98	N	027710	500	575 억	1215698	N	N	51	N	N
152	20250204	100331	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1183	11	2	0.94	60565669	51758	28.03	1160	1186	1160	1523	821	1172	1170.17	1.09	25794	1210	1190	1174	1154	1138	1183	1147	575	351	500	860	1	1	111416600	1318	13.14	0.62	12	0.05	90.00	1910.00	1757	20240617	-32.67	1002	20241210	18.06	1231	-3.90	20250113	1138	3.95	20250102	1757	-32.67	20240617	1002	18.06	20241210	0.98	N	027710	500	575 억	1215698	N	N	51	N	N
153	20250204	090331	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1173	1	2	0.09	30402383	26162	14.17	1160	1185	1160	1523	821	1172	1162.07	1.09	13062	1210	1190	1174	1154	1138	1183	1147	575	351	500	860	1	1	111416600	1307	13.03	0.61	12	0.02	90.00	1910.00	1757	20240617	-33.24	1002	20241210	17.07	1231	-4.71	20250113	1138	3.08	20250102	1757	-33.24	20240617	1002	17.07	20241210	0.98	N	027710	500	575 억	1215698	N	N	51	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History