KissMeData/025880/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160409	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2650	-105	5	-3.81	884392120	329069	101.14	2730	2770	2645	3580	1930	2755	2687.66	12.29	66003	2868	2811	2773	2716	2678	2792	2697	84	825	500	1980	5	1	16715858	443	6.68	0.66	12	1.97	397.00	4031.00	3840	20250120	-30.99	2120	20240805	25.00	3840	-30.99	20250120	2590	2.32	20250102	3840	-30.99	20250120	2120	25.00	20240805	3.19	N	025880	500	83 억	2054129	N	N	N	N
3	20250228	150411	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2660	-95	5	-3.45	834245280	310165	95.33	2730	2770	2645	3580	1930	2755	2689.68	12.29	63984	2868	2811	2773	2716	2678	2792	2697	84	825	500	1980	5	1	16715858	445	6.70	0.66	12	1.86	397.00	4031.00	3840	20250120	-30.73	2120	20240805	25.47	3840	-30.73	20250120	2590	2.70	20250102	3840	-30.73	20250120	2120	25.47	20240805	3.19	N	025880	500	83 억	2054129	N	N	N	N
4	20250228	140412	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	-55	5	-2.00	631657475	234056	71.94	2730	2770	2650	3580	1930	2755	2698.75	12.29	40317	2868	2811	2773	2716	2678	2792	2697	84	825	500	1980	5	1	16715858	451	6.80	0.67	12	1.40	397.00	4031.00	3840	20250120	-29.69	2120	20240805	27.36	3840	-29.69	20250120	2590	4.25	20250102	3840	-29.69	20250120	2120	27.36	20240805	3.19	N	025880	500	83 억	2054129	N	N	N	N
5	20250228	130411	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2685	-70	5	-2.54	588145515	217854	66.96	2730	2770	2650	3580	1930	2755	2699.72	12.29	30458	2868	2811	2773	2716	2678	2792	2697	84	825	500	1980	5	1	16715858	449	6.76	0.67	12	1.30	397.00	4031.00	3840	20250120	-30.08	2120	20240805	26.65	3840	-30.08	20250120	2590	3.67	20250102	3840	-30.08	20250120	2120	26.65	20240805	3.19	N	025880	500	83 억	2054129	N	N	N	N
6	20250228	120408	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-90	5	-3.27	559043085	206982	63.62	2730	2770	2650	3580	1930	2755	2700.93	12.29	30901	2868	2811	2773	2716	2678	2792	2697	84	825	500	1980	5	1	16715858	445	6.71	0.66	12	1.24	397.00	4031.00	3840	20250120	-30.60	2120	20240805	25.71	3840	-30.60	20250120	2590	2.90	20250102	3840	-30.60	20250120	2120	25.71	20240805	3.19	N	025880	500	83 억	2054129	N	N	N	N
7	20250228	110409	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2725	-30	5	-1.09	302968990	111292	34.21	2730	2770	2700	3580	1930	2755	2722.29	12.29	28909	2868	2811	2773	2716	2678	2792	2697	84	825	500	1980	5	1	16715858	456	6.86	0.68	12	0.67	397.00	4031.00	3840	20250120	-29.04	2120	20240805	28.54	3840	-29.04	20250120	2590	5.21	20250102	3840	-29.04	20250120	2120	28.54	20240805	3.19	N	025880	500	83 억	2054129	N	N	N	N
8	20250228	100408	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2740	-15	5	-0.54	109919635	40049	12.31	2730	2770	2720	3580	1930	2755	2744.63	12.29	-2457	2868	2811	2773	2716	2678	2792	2697	84	825	500	1980	5	1	16715858	458	6.90	0.68	12	0.24	397.00	4031.00	3840	20250120	-28.65	2120	20240805	29.25	3840	-28.65	20250120	2590	5.79	20250102	3840	-28.65	20250120	2120	29.25	20240805	3.19	N	025880	500	83 억	2054129	N	N	N	N
9	20250228	090410	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2770	15	2	0.54	19629000	7152	2.20	2730	2770	2720	3580	1930	2755	2744.55	12.29	-2275	2868	2811	2773	2716	2678	2792	2697	84	825	500	1980	5	1	16715858	463	6.98	0.69	12	0.04	397.00	4031.00	3840	20250120	-27.86	2120	20240805	30.66	3840	-27.86	20250120	2590	6.95	20250102	3840	-27.86	20250120	2120	30.66	20240805	3.19	N	025880	500	83 억	2054129	N	N	N	N
10	20250227	160408	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2755	-70	5	-2.48	898735030	324125	114.66	2780	2830	2735	3670	1980	2825	2772.41	12.13	24910	2888	2856	2838	2806	2788	2847	2797	84	845	500	2030	5	1	16715858	461	6.94	0.68	12	1.94	397.00	4031.00	3840	20250120	-28.26	2120	20240805	29.95	3840	-28.26	20250120	2590	6.37	20250102	3840	-28.26	20250120	2120	29.95	20240805	3.19	N	025880	500	83 억	2027904	N	N	N	N
11	20250227	150405	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2760	-65	5	-2.30	869756070	313620	110.94	2780	2830	2735	3670	1980	2825	2772.79	12.13	21343	2888	2856	2838	2806	2788	2847	2797	84	845	500	2030	5	1	16715858	461	6.95	0.68	12	1.88	397.00	4031.00	3840	20250120	-28.12	2120	20240805	30.19	3840	-28.12	20250120	2590	6.56	20250102	3840	-28.12	20250120	2120	30.19	20240805	3.19	N	025880	500	83 억	2027904	N	N	N	N
12	20250227	140408	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2760	-65	5	-2.30	792311895	285453	100.98	2780	2830	2740	3670	1980	2825	2775.12	12.13	14458	2888	2856	2838	2806	2788	2847	2797	84	845	500	2030	5	1	16715858	461	6.95	0.68	12	1.71	397.00	4031.00	3840	20250120	-28.12	2120	20240805	30.19	3840	-28.12	20250120	2590	6.56	20250102	3840	-28.12	20250120	2120	30.19	20240805	3.19	N	025880	500	83 억	2027904	N	N	N	N
13	20250227	130406	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2775	-50	5	-1.77	718806620	258795	91.55	2780	2830	2740	3670	1980	2825	2776.97	12.13	8822	2888	2856	2838	2806	2788	2847	2797	84	845	500	2030	5	1	16715858	464	6.99	0.69	12	1.55	397.00	4031.00	3840	20250120	-27.73	2120	20240805	30.90	3840	-27.73	20250120	2590	7.14	20250102	3840	-27.73	20250120	2120	30.90	20240805	3.19	N	025880	500	83 억	2027904	N	N	N	N
14	20250227	120406	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2780	-45	5	-1.59	690370220	248531	87.92	2780	2830	2740	3670	1980	2825	2777.24	12.13	7901	2888	2856	2838	2806	2788	2847	2797	84	845	500	2030	5	1	16715858	465	7.00	0.69	12	1.49	397.00	4031.00	3840	20250120	-27.60	2120	20240805	31.13	3840	-27.60	20250120	2590	7.34	20250102	3840	-27.60	20250120	2120	31.13	20240805	3.19	N	025880	500	83 억	2027904	N	N	N	N
15	20250227	110408	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2780	-45	5	-1.59	542728845	195247	69.07	2780	2830	2740	3670	1980	2825	2779.01	12.13	-4419	2888	2856	2838	2806	2788	2847	2797	84	845	500	2030	5	1	16715858	465	7.00	0.69	12	1.17	397.00	4031.00	3840	20250120	-27.60	2120	20240805	31.13	3840	-27.60	20250120	2590	7.34	20250102	3840	-27.60	20250120	2120	31.13	20240805	3.19	N	025880	500	83 억	2027904	N	N	N	N
16	20250227	100420	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2765	-60	5	-2.12	389038155	140294	49.63	2780	2820	2740	3670	1980	2825	2771.91	12.13	-12777	2888	2856	2838	2806	2788	2847	2797	84	845	500	2030	5	1	16715858	462	6.96	0.69	12	0.84	397.00	4031.00	3840	20250120	-27.99	2120	20240805	30.42	3840	-27.99	20250120	2590	6.76	20250102	3840	-27.99	20250120	2120	30.42	20240805	3.19	N	025880	500	83 억	2027904	N	N	N	N
17	20250227	090418	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2800	-25	5	-0.88	87885170	31564	11.17	2780	2800	2760	3670	1980	2825	2780.19	12.13	-3173	2888	2856	2838	2806	2788	2847	2797	84	845	500	2030	5	1	16715858	468	7.05	0.69	12	0.19	397.00	4031.00	3840	20250120	-27.08	2120	20240805	32.08	3840	-27.08	20250120	2590	8.11	20250102	3840	-27.08	20250120	2120	32.08	20240805	3.19	N	025880	500	83 억	2027904	N	N	N	N
18	20250226	160405	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2825	-10	5	-0.35	248048620	87257	89.65	2835	2870	2820	3685	1985	2835	2843.30	11.97	27337	2895	2865	2845	2815	2795	2855	2805	84	850	500	2040	5	1	16715858	472	7.12	0.70	12	0.52	397.00	4031.00	3840	20250120	-26.43	2120	20240805	33.25	3840	-26.43	20250120	2590	9.07	20250102	3840	-26.43	20250120	2120	33.25	20240805	3.27	N	025880	500	83 억	2000567	N	N	N	N
19	20250226	150407	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2860	25	2	0.88	184606155	64870	66.65	2835	2870	2820	3685	1985	2835	2845.79	11.97	20094	2895	2865	2845	2815	2795	2855	2805	84	850	500	2040	5	1	16715858	478	7.20	0.71	12	0.39	397.00	4031.00	3840	20250120	-25.52	2120	20240805	34.91	3840	-25.52	20250120	2590	10.42	20250102	3840	-25.52	20250120	2120	34.91	20240805	3.27	N	025880	500	83 억	2000567	N	N	N	N
20	20250226	140407	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2845	10	2	0.35	156939075	55168	56.68	2835	2870	2820	3685	1985	2835	2844.75	11.97	11526	2895	2865	2845	2815	2795	2855	2805	84	850	500	2040	5	1	16715858	476	7.17	0.71	12	0.33	397.00	4031.00	3840	20250120	-25.91	2120	20240805	34.20	3840	-25.91	20250120	2590	9.85	20250102	3840	-25.91	20250120	2120	34.20	20240805	3.27	N	025880	500	83 억	2000567	N	N	N	N
21	20250226	130406	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2850	15	2	0.53	124082335	43578	44.77	2835	2870	2825	3685	1985	2835	2847.36	11.97	8489	2895	2865	2845	2815	2795	2855	2805	84	850	500	2040	5	1	16715858	476	7.18	0.71	12	0.26	397.00	4031.00	3840	20250120	-25.78	2120	20240805	34.43	3840	-25.78	20250120	2590	10.04	20250102	3840	-25.78	20250120	2120	34.43	20240805	3.27	N	025880	500	83 억	2000567	N	N	N	N
22	20250226	120407	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2835	0	3	0.00	100435340	35291	36.26	2835	2870	2825	3685	1985	2835	2845.92	11.97	7826	2895	2865	2845	2815	2795	2855	2805	84	850	500	2040	5	1	16715858	474	7.14	0.70	12	0.21	397.00	4031.00	3840	20250120	-26.17	2120	20240805	33.73	3840	-26.17	20250120	2590	9.46	20250102	3840	-26.17	20250120	2120	33.73	20240805	3.27	N	025880	500	83 억	2000567	N	N	N	N
23	20250226	110406	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2865	30	2	1.06	89404090	31402	32.26	2835	2870	2825	3685	1985	2835	2847.08	11.97	7334	2895	2865	2845	2815	2795	2855	2805	84	850	500	2040	5	1	16715858	479	7.22	0.71	12	0.19	397.00	4031.00	3840	20250120	-25.39	2120	20240805	35.14	3840	-25.39	20250120	2590	10.62	20250102	3840	-25.39	20250120	2120	35.14	20240805	3.27	N	025880	500	83 억	2000567	N	N	N	N
24	20250226	100405	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2845	10	2	0.35	72976735	25659	26.36	2835	2870	2825	3685	1985	2835	2844.10	11.97	8796	2895	2865	2845	2815	2795	2855	2805	84	850	500	2040	5	1	16715858	476	7.17	0.71	12	0.15	397.00	4031.00	3840	20250120	-25.91	2120	20240805	34.20	3840	-25.91	20250120	2590	9.85	20250102	3840	-25.91	20250120	2120	34.20	20240805	3.27	N	025880	500	83 억	2000567	N	N	N	N
25	20250226	090409	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2830	-5	5	-0.18	7670195	2704	2.78	2835	2860	2830	3685	1985	2835	2836.61	11.97	-21	2895	2865	2845	2815	2795	2855	2805	84	850	500	2040	5	1	16715858	473	7.13	0.70	12	0.02	397.00	4031.00	3840	20250120	-26.30	2120	20240805	33.49	3840	-26.30	20250120	2590	9.27	20250102	3840	-26.30	20250120	2120	33.49	20240805	3.27	N	025880	500	83 억	2000567	N	N	N	N
26	20250225	160404	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2835	-40	5	-1.39	276607610	97153	70.39	2870	2875	2825	3735	2015	2875	2847.39	11.92	7597	2981	2927	2861	2807	2741	2955	2835	84	860	500	2070	5	1	16715858	474	7.14	0.70	12	0.58	397.00	4031.00	3840	20250120	-26.17	2120	20240805	33.73	3840	-26.17	20250120	2590	9.46	20250102	3840	-26.17	20250120	2120	33.73	20240805	3.25	N	025880	500	83 억	1992134	N	N	N	N
27	20250225	150404	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2855	-20	5	-0.70	260443065	91453	66.26	2870	2875	2825	3735	2015	2875	2847.84	11.92	6131	2981	2927	2861	2807	2741	2955	2835	84	860	500	2070	5	1	16715858	477	7.19	0.71	12	0.55	397.00	4031.00	3840	20250120	-25.65	2120	20240805	34.67	3840	-25.65	20250120	2590	10.23	20250102	3840	-25.65	20250120	2120	34.67	20240805	3.25	N	025880	500	83 억	1992134	N	N	N	N
28	20250225	140404	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2830	-45	5	-1.57	230653230	80983	58.68	2870	2875	2830	3735	2015	2875	2848.17	11.92	8463	2981	2927	2861	2807	2741	2955	2835	84	860	500	2070	5	1	16715858	473	7.13	0.70	12	0.48	397.00	4031.00	3840	20250120	-26.30	2120	20240805	33.49	3840	-26.30	20250120	2590	9.27	20250102	3840	-26.30	20250120	2120	33.49	20240805	3.25	N	025880	500	83 억	1992134	N	N	N	N
29	20250225	130405	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2855	-20	5	-0.70	183152955	64224	46.53	2870	2875	2830	3735	2015	2875	2851.78	11.92	5293	2981	2927	2861	2807	2741	2955	2835	84	860	500	2070	5	1	16715858	477	7.19	0.71	12	0.38	397.00	4031.00	3840	20250120	-25.65	2120	20240805	34.67	3840	-25.65	20250120	2590	10.23	20250102	3840	-25.65	20250120	2120	34.67	20240805	3.25	N	025880	500	83 억	1992134	N	N	N	N
30	20250225	120403	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2845	-30	5	-1.04	148864230	52134	37.77	2870	2875	2840	3735	2015	2875	2855.42	11.92	6411	2981	2927	2861	2807	2741	2955	2835	84	860	500	2070	5	1	16715858	476	7.17	0.71	12	0.31	397.00	4031.00	3840	20250120	-25.91	2120	20240805	34.20	3840	-25.91	20250120	2590	9.85	20250102	3840	-25.91	20250120	2120	34.20	20240805	3.25	N	025880	500	83 억	1992134	N	N	N	N
31	20250225	110403	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	-5	5	-0.17	116815810	40891	29.63	2870	2875	2845	3735	2015	2875	2856.76	11.92	13036	2981	2927	2861	2807	2741	2955	2835	84	860	500	2070	5	1	16715858	480	7.23	0.71	12	0.24	397.00	4031.00	3840	20250120	-25.26	2120	20240805	35.38	3840	-25.26	20250120	2590	10.81	20250102	3840	-25.26	20250120	2120	35.38	20240805	3.25	N	025880	500	83 억	1992134	N	N	N	N
32	20250225	100402	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2845	-30	5	-1.04	94962515	33262	24.10	2870	2875	2845	3735	2015	2875	2854.99	11.92	11105	2981	2927	2861	2807	2741	2955	2835	84	860	500	2070	5	1	16715858	476	7.17	0.71	12	0.20	397.00	4031.00	3840	20250120	-25.91	2120	20240805	34.20	3840	-25.91	20250120	2590	9.85	20250102	3840	-25.91	20250120	2120	34.20	20240805	3.25	N	025880	500	83 억	1992134	N	N	N	N
33	20250225	090404	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2855	-20	5	-0.70	20114140	7013	5.08	2870	2875	2855	3735	2015	2875	2868.12	11.92	1412	2981	2927	2861	2807	2741	2955	2835	84	860	500	2070	5	1	16715858	477	7.19	0.71	12	0.04	397.00	4031.00	3840	20250120	-25.65	2120	20240805	34.67	3840	-25.65	20250120	2590	10.23	20250102	3840	-25.65	20250120	2120	34.67	20240805	3.25	N	025880	500	83 억	1992134	N	N	N	N
34	20250224	160401	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2875	30	2	1.05	390662940	136912	124.99	2845	2915	2795	3695	1995	2845	2853.02	11.85	10930	2908	2876	2853	2821	2798	2892	2837	84	850	500	2040	5	1	16715858	481	7.24	0.71	12	0.82	397.00	4031.00	3840	20250120	-25.13	2120	20240805	35.61	3840	-25.13	20250120	2590	11.00	20250102	3840	-25.13	20250120	2120	35.61	20240805	3.16	N	025880	500	83 억	1980824	N	N	N	N
35	20250224	150401	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2890	45	2	1.58	371750780	130337	118.99	2845	2915	2795	3695	1995	2845	2852.23	11.85	10307	2908	2876	2853	2821	2798	2892	2837	84	850	500	2040	5	1	16715858	483	7.28	0.72	12	0.78	397.00	4031.00	3840	20250120	-24.74	2120	20240805	36.32	3840	-24.74	20250120	2590	11.58	20250102	3840	-24.74	20250120	2120	36.32	20240805	3.16	N	025880	500	83 억	1980824	N	N	N	N
36	20250224	140400	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	65	2	2.28	338970625	118977	108.62	2845	2915	2795	3695	1995	2845	2849.04	11.85	7319	2908	2876	2853	2821	2798	2892	2837	84	850	500	2040	5	1	16715858	486	7.33	0.72	12	0.71	397.00	4031.00	3840	20250120	-24.22	2120	20240805	37.26	3840	-24.22	20250120	2590	12.36	20250102	3840	-24.22	20250120	2120	37.26	20240805	3.16	N	025880	500	83 억	1980824	N	N	N	N
37	20250224	130401	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2880	35	2	1.23	293350305	103254	94.26	2845	2900	2795	3695	1995	2845	2841.06	11.85	7301	2908	2876	2853	2821	2798	2892	2837	84	850	500	2040	5	1	16715858	481	7.25	0.71	12	0.62	397.00	4031.00	3840	20250120	-25.00	2120	20240805	35.85	3840	-25.00	20250120	2590	11.20	20250102	3840	-25.00	20250120	2120	35.85	20240805	3.16	N	025880	500	83 억	1980824	N	N	N	N
38	20250224	120400	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2865	20	2	0.70	233074165	82263	75.10	2845	2885	2795	3695	1995	2845	2833.28	11.85	2260	2908	2876	2853	2821	2798	2892	2837	84	850	500	2040	5	1	16715858	479	7.22	0.71	12	0.49	397.00	4031.00	3840	20250120	-25.39	2120	20240805	35.14	3840	-25.39	20250120	2590	10.62	20250102	3840	-25.39	20250120	2120	35.14	20240805	3.16	N	025880	500	83 억	1980824	N	N	N	N
39	20250224	110359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2825	-20	5	-0.70	127006720	45211	41.28	2845	2845	2795	3695	1995	2845	2809.20	11.85	4615	2908	2876	2853	2821	2798	2892	2837	84	850	500	2040	5	1	16715858	472	7.12	0.70	12	0.27	397.00	4031.00	3840	20250120	-26.43	2120	20240805	33.25	3840	-26.43	20250120	2590	9.07	20250102	3840	-26.43	20250120	2120	33.25	20240805	3.16	N	025880	500	83 억	1980824	N	N	N	N
40	20250224	100358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2820	-25	5	-0.88	95075080	33844	30.90	2845	2845	2795	3695	1995	2845	2809.22	11.85	1617	2908	2876	2853	2821	2798	2892	2837	84	850	500	2040	5	1	16715858	471	7.10	0.70	12	0.20	397.00	4031.00	3840	20250120	-26.56	2120	20240805	33.02	3840	-26.56	20250120	2590	8.88	20250102	3840	-26.56	20250120	2120	33.02	20240805	3.16	N	025880	500	83 억	1980824	N	N	N	N
41	20250224	090401	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2825	-20	5	-0.70	6921755	2435	2.22	2845	2845	2825	3695	1995	2845	2842.61	11.85	-805	2908	2876	2853	2821	2798	2892	2837	84	850	500	2040	5	1	16715858	472	7.12	0.70	12	0.01	397.00	4031.00	3840	20250120	-26.43	2120	20240805	33.25	3840	-26.43	20250120	2590	9.07	20250102	3840	-26.43	20250120	2120	33.25	20240805	3.16	N	025880	500	83 억	1980824	N	N	N	N
42	20250221	160359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2845	-40	5	-1.39	303898850	106982	39.91	2840	2885	2830	3750	2020	2885	2840.61	11.79	9312	3055	2970	2890	2805	2725	3012	2847	84	865	500	2070	5	1	16715858	476	7.17	0.71	12	0.64	397.00	4031.00	3840	20250120	-25.91	2120	20240805	34.20	3840	-25.91	20250120	2590	9.85	20250102	3840	-25.91	20250120	2120	34.20	20240805	3.11	N	025880	500	83 억	1971512	N	N	N	N
43	20250221	150401	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2865	-20	5	-0.69	243571140	85735	31.98	2840	2885	2830	3750	2020	2885	2840.98	11.79	8878	3055	2970	2890	2805	2725	3012	2847	84	865	500	2070	5	1	16715858	479	7.22	0.71	12	0.51	397.00	4031.00	3840	20250120	-25.39	2120	20240805	35.14	3840	-25.39	20250120	2590	10.62	20250102	3840	-25.39	20250120	2120	35.14	20240805	3.11	N	025880	500	83 억	1971512	N	N	N	N
44	20250221	140359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2850	-35	5	-1.21	231950135	81661	30.46	2840	2885	2830	3750	2020	2885	2840.40	11.79	8099	3055	2970	2890	2805	2725	3012	2847	84	865	500	2070	5	1	16715858	476	7.18	0.71	12	0.49	397.00	4031.00	3840	20250120	-25.78	2120	20240805	34.43	3840	-25.78	20250120	2590	10.04	20250102	3840	-25.78	20250120	2120	34.43	20240805	3.11	N	025880	500	83 억	1971512	N	N	N	N
45	20250221	130358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2850	-35	5	-1.21	216922960	76368	28.49	2840	2885	2830	3750	2020	2885	2840.50	11.79	7660	3055	2970	2890	2805	2725	3012	2847	84	865	500	2070	5	1	16715858	476	7.18	0.71	12	0.46	397.00	4031.00	3840	20250120	-25.78	2120	20240805	34.43	3840	-25.78	20250120	2590	10.04	20250102	3840	-25.78	20250120	2120	34.43	20240805	3.11	N	025880	500	83 억	1971512	N	N	N	N
46	20250221	120400	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2840	-45	5	-1.56	180624955	63604	23.73	2840	2885	2830	3750	2020	2885	2839.84	11.79	4509	3055	2970	2890	2805	2725	3012	2847	84	865	500	2070	5	1	16715858	475	7.15	0.70	12	0.38	397.00	4031.00	3840	20250120	-26.04	2120	20240805	33.96	3840	-26.04	20250120	2590	9.65	20250102	3840	-26.04	20250120	2120	33.96	20240805	3.11	N	025880	500	83 억	1971512	N	N	N	N
47	20250221	110358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2845	-40	5	-1.39	171746235	60475	22.56	2840	2885	2830	3750	2020	2885	2839.95	11.79	4587	3055	2970	2890	2805	2725	3012	2847	84	865	500	2070	5	1	16715858	476	7.17	0.71	12	0.36	397.00	4031.00	3840	20250120	-25.91	2120	20240805	34.20	3840	-25.91	20250120	2590	9.85	20250102	3840	-25.91	20250120	2120	34.20	20240805	3.11	N	025880	500	83 억	1971512	N	N	N	N
48	20250221	100358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2855	-30	5	-1.04	149455835	52631	19.63	2840	2885	2830	3750	2020	2885	2839.69	11.79	3661	3055	2970	2890	2805	2725	3012	2847	84	865	500	2070	5	1	16715858	477	7.19	0.71	12	0.31	397.00	4031.00	3840	20250120	-25.65	2120	20240805	34.67	3840	-25.65	20250120	2590	10.23	20250102	3840	-25.65	20250120	2120	34.67	20240805	3.11	N	025880	500	83 억	1971512	N	N	N	N
49	20250221	090359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2860	-25	5	-0.87	66457280	23390	8.73	2840	2885	2840	3750	2020	2885	2841.27	11.79	6158	3055	2970	2890	2805	2725	3012	2847	84	865	500	2070	5	1	16715858	478	7.20	0.71	12	0.14	397.00	4031.00	3840	20250120	-25.52	2120	20240805	34.91	3840	-25.52	20250120	2590	10.42	20250102	3840	-25.52	20250120	2120	34.91	20240805	3.11	N	025880	500	83 억	1971512	N	N	N	N
50	20250220	160357	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2885	20	2	0.70	778249320	267998	177.39	2865	2975	2810	3720	2010	2865	2903.94	11.74	9887	2948	2906	2853	2811	2758	2880	2785	84	855	500	2060	5	1	16715858	482	7.27	0.72	12	1.60	397.00	4031.00	3840	20250120	-24.87	2120	20240805	36.08	3840	-24.87	20250120	2590	11.39	20250102	3840	-24.87	20250120	2120	36.08	20240805	3.16	N	025880	500	83 억	1962080	N	N	N	N
51	20250220	150358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2880	15	2	0.52	757152005	260660	172.54	2865	2975	2810	3720	2010	2865	2904.75	11.74	8577	2948	2906	2853	2811	2758	2880	2785	84	855	500	2060	5	1	16715858	481	7.25	0.71	12	1.56	397.00	4031.00	3840	20250120	-25.00	2120	20240805	35.85	3840	-25.00	20250120	2590	11.20	20250102	3840	-25.00	20250120	2120	35.85	20240805	3.16	N	025880	500	83 억	1962080	N	N	N	N
52	20250220	140359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2875	10	2	0.35	726453520	250033	165.50	2865	2975	2810	3720	2010	2865	2905.43	11.74	10233	2948	2906	2853	2811	2758	2880	2785	84	855	500	2060	5	1	16715858	481	7.24	0.71	12	1.50	397.00	4031.00	3840	20250120	-25.13	2120	20240805	35.61	3840	-25.13	20250120	2590	11.00	20250102	3840	-25.13	20250120	2120	35.61	20240805	3.16	N	025880	500	83 억	1962080	N	N	N	N
53	20250220	130357	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2895	30	2	1.05	643139715	221206	146.42	2865	2975	2810	3720	2010	2865	2907.42	11.74	16939	2948	2906	2853	2811	2758	2880	2785	84	855	500	2060	5	1	16715858	484	7.29	0.72	12	1.32	397.00	4031.00	3840	20250120	-24.61	2120	20240805	36.56	3840	-24.61	20250120	2590	11.78	20250102	3840	-24.61	20250120	2120	36.56	20240805	3.16	N	025880	500	83 억	1962080	N	N	N	N
54	20250220	120357	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	50	2	1.75	581508360	199956	132.36	2865	2975	2810	3720	2010	2865	2908.18	11.74	14607	2948	2906	2853	2811	2758	2880	2785	84	855	500	2060	5	1	16715858	487	7.34	0.72	12	1.20	397.00	4031.00	3840	20250120	-24.09	2120	20240805	37.50	3840	-24.09	20250120	2590	12.55	20250102	3840	-24.09	20250120	2120	37.50	20240805	3.16	N	025880	500	83 억	1962080	N	N	N	N
55	20250220	110357	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	45	2	1.57	542842705	186675	123.56	2865	2975	2810	3720	2010	2865	2907.96	11.74	10837	2948	2906	2853	2811	2758	2880	2785	84	855	500	2060	5	1	16715858	486	7.33	0.72	12	1.12	397.00	4031.00	3840	20250120	-24.22	2120	20240805	37.26	3840	-24.22	20250120	2590	12.36	20250102	3840	-24.22	20250120	2120	37.26	20240805	3.16	N	025880	500	83 억	1962080	N	N	N	N
56	20250220	100357	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2960	95	2	3.32	355459825	123118	81.49	2865	2960	2810	3720	2010	2865	2887.15	11.74	15266	2948	2906	2853	2811	2758	2880	2785	84	855	500	2060	5	1	16715858	495	7.46	0.73	12	0.74	397.00	4031.00	3840	20250120	-22.92	2120	20240805	39.62	3840	-22.92	20250120	2590	14.29	20250102	3840	-22.92	20250120	2120	39.62	20240805	3.16	N	025880	500	83 억	1962080	N	N	N	N
57	20250220	090358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2835	-30	5	-1.05	23139205	8107	5.37	2865	2890	2810	3720	2010	2865	2854.23	11.74	-291	2948	2906	2853	2811	2758	2880	2785	84	855	500	2060	5	1	16715858	474	7.14	0.70	12	0.05	397.00	4031.00	3840	20250120	-26.17	2120	20240805	33.73	3840	-26.17	20250120	2590	9.46	20250102	3840	-26.17	20250120	2120	33.73	20240805	3.16	N	025880	500	83 억	1962080	N	N	N	N
58	20250219	160356	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2865	-5	5	-0.17	428536900	150503	168.63	2870	2895	2800	3730	2010	2870	2847.27	11.58	24861	2936	2902	2876	2842	2816	2890	2830	84	860	500	2060	5	1	16715858	479	7.22	0.71	12	0.90	397.00	4031.00	3840	20250120	-25.39	2120	20240805	35.14	3840	-25.39	20250120	2590	10.62	20250102	3840	-25.39	20250120	2120	35.14	20240805	3.07	N	025880	500	83 억	1935172	N	N	N	N
59	20250219	150357	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2875	5	2	0.17	352249360	123843	138.76	2870	2895	2800	3730	2010	2870	2844.32	11.58	19400	2936	2902	2876	2842	2816	2890	2830	84	860	500	2060	5	1	16715858	481	7.24	0.71	12	0.74	397.00	4031.00	3840	20250120	-25.13	2120	20240805	35.61	3840	-25.13	20250120	2590	11.00	20250102	3840	-25.13	20250120	2120	35.61	20240805	3.07	N	025880	500	83 억	1935172	N	N	N	N
60	20250219	140355	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2890	20	2	0.70	299662935	105547	118.26	2870	2890	2800	3730	2010	2870	2839.14	11.58	11837	2936	2902	2876	2842	2816	2890	2830	84	860	500	2060	5	1	16715858	483	7.28	0.72	12	0.63	397.00	4031.00	3840	20250120	-24.74	2120	20240805	36.32	3840	-24.74	20250120	2590	11.58	20250102	3840	-24.74	20250120	2120	36.32	20240805	3.07	N	025880	500	83 억	1935172	N	N	N	N
61	20250219	130355	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2865	-5	5	-0.17	248720150	87824	98.40	2870	2890	2800	3730	2010	2870	2832.03	11.58	11034	2936	2902	2876	2842	2816	2890	2830	84	860	500	2060	5	1	16715858	479	7.22	0.71	12	0.53	397.00	4031.00	3840	20250120	-25.39	2120	20240805	35.14	3840	-25.39	20250120	2590	10.62	20250102	3840	-25.39	20250120	2120	35.14	20240805	3.07	N	025880	500	83 억	1935172	N	N	N	N
62	20250219	120356	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2855	-15	5	-0.52	216815090	76678	85.91	2870	2890	2800	3730	2010	2870	2827.60	11.58	5825	2936	2902	2876	2842	2816	2890	2830	84	860	500	2060	5	1	16715858	477	7.19	0.71	12	0.46	397.00	4031.00	3840	20250120	-25.65	2120	20240805	34.67	3840	-25.65	20250120	2590	10.23	20250102	3840	-25.65	20250120	2120	34.67	20240805	3.07	N	025880	500	83 억	1935172	N	N	N	N
63	20250219	110356	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2835	-35	5	-1.22	186515330	66005	73.96	2870	2890	2800	3730	2010	2870	2825.78	11.58	890	2936	2902	2876	2842	2816	2890	2830	84	860	500	2060	5	1	16715858	474	7.14	0.70	12	0.39	397.00	4031.00	3840	20250120	-26.17	2120	20240805	33.73	3840	-26.17	20250120	2590	9.46	20250102	3840	-26.17	20250120	2120	33.73	20240805	3.07	N	025880	500	83 억	1935172	N	N	N	N
64	20250219	100355	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2815	-55	5	-1.92	165931360	58745	65.82	2870	2890	2800	3730	2010	2870	2824.60	11.58	839	2936	2902	2876	2842	2816	2890	2830	84	860	500	2060	5	1	16715858	471	7.09	0.70	12	0.35	397.00	4031.00	3840	20250120	-26.69	2120	20240805	32.78	3840	-26.69	20250120	2590	8.69	20250102	3840	-26.69	20250120	2120	32.78	20240805	3.07	N	025880	500	83 억	1935172	N	N	N	N
65	20250219	090357	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2835	-35	5	-1.22	24381165	8604	9.64	2870	2870	2820	3730	2010	2870	2833.70	11.58	4095	2936	2902	2876	2842	2816	2890	2830	84	860	500	2060	5	1	16715858	474	7.14	0.70	12	0.05	397.00	4031.00	3840	20250120	-26.17	2120	20240805	33.73	3840	-26.17	20250120	2590	9.46	20250102	3840	-26.17	20250120	2120	33.73	20240805	3.07	N	025880	500	83 억	1935172	N	N	N	N
66	20250218	160355	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	-25	5	-0.86	254748555	88757	51.19	2885	2910	2850	3760	2030	2895	2870.18	11.60	-6009	2998	2946	2868	2816	2738	2972	2842	84	865	500	2080	5	1	16715858	480	7.23	0.71	12	0.53	397.00	4031.00	3840	20250120	-25.26	2120	20240805	35.38	3840	-25.26	20250120	2590	10.81	20250102	3840	-25.26	20250120	2120	35.38	20240805	3.06	N	025880	500	83 억	1939051	N	N	N	N
67	20250218	150356	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2875	-20	5	-0.69	219761665	76531	44.14	2885	2910	2850	3760	2030	2895	2871.54	11.60	-5908	2998	2946	2868	2816	2738	2972	2842	84	865	500	2080	5	1	16715858	481	7.24	0.71	12	0.46	397.00	4031.00	3840	20250120	-25.13	2120	20240805	35.61	3840	-25.13	20250120	2590	11.00	20250102	3840	-25.13	20250120	2120	35.61	20240805	3.06	N	025880	500	83 억	1939051	N	N	N	N
68	20250218	140355	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2860	-35	5	-1.21	193973010	67529	38.95	2885	2910	2850	3760	2030	2895	2872.44	11.60	-6968	2998	2946	2868	2816	2738	2972	2842	84	865	500	2080	5	1	16715858	478	7.20	0.71	12	0.40	397.00	4031.00	3840	20250120	-25.52	2120	20240805	34.91	3840	-25.52	20250120	2590	10.42	20250102	3840	-25.52	20250120	2120	34.91	20240805	3.06	N	025880	500	83 억	1939051	N	N	N	N
69	20250218	130355	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2875	-20	5	-0.69	180896125	62954	36.31	2885	2910	2850	3760	2030	2895	2873.47	11.60	-6784	2998	2946	2868	2816	2738	2972	2842	84	865	500	2080	5	1	16715858	481	7.24	0.71	12	0.38	397.00	4031.00	3840	20250120	-25.13	2120	20240805	35.61	3840	-25.13	20250120	2590	11.00	20250102	3840	-25.13	20250120	2120	35.61	20240805	3.06	N	025880	500	83 억	1939051	N	N	N	N
70	20250218	120355	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	-25	5	-0.86	163787165	56988	32.87	2885	2910	2850	3760	2030	2895	2874.06	11.60	-5779	2998	2946	2868	2816	2738	2972	2842	84	865	500	2080	5	1	16715858	480	7.23	0.71	12	0.34	397.00	4031.00	3840	20250120	-25.26	2120	20240805	35.38	3840	-25.26	20250120	2590	10.81	20250102	3840	-25.26	20250120	2120	35.38	20240805	3.06	N	025880	500	83 억	1939051	N	N	N	N
71	20250218	110355	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2880	-15	5	-0.52	117770750	40903	23.59	2885	2910	2855	3760	2030	2895	2879.27	11.60	-6829	2998	2946	2868	2816	2738	2972	2842	84	865	500	2080	5	1	16715858	481	7.25	0.71	12	0.24	397.00	4031.00	3840	20250120	-25.00	2120	20240805	35.85	3840	-25.00	20250120	2590	11.20	20250102	3840	-25.00	20250120	2120	35.85	20240805	3.06	N	025880	500	83 억	1939051	N	N	N	N
72	20250218	100355	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2865	-30	5	-1.04	104281285	36209	20.88	2885	2910	2855	3760	2030	2895	2879.98	11.60	-4933	2998	2946	2868	2816	2738	2972	2842	84	865	500	2080	5	1	16715858	479	7.22	0.71	12	0.22	397.00	4031.00	3840	20250120	-25.39	2120	20240805	35.14	3840	-25.39	20250120	2590	10.62	20250102	3840	-25.39	20250120	2120	35.14	20240805	3.06	N	025880	500	83 억	1939051	N	N	N	N
73	20250218	090355	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2885	-10	5	-0.35	10272965	3562	2.05	2885	2885	2875	3760	2030	2895	2884.04	11.60	-571	2998	2946	2868	2816	2738	2972	2842	84	865	500	2080	5	1	16715858	482	7.27	0.72	12	0.02	397.00	4031.00	3840	20250120	-24.87	2120	20240805	36.08	3840	-24.87	20250120	2590	11.39	20250102	3840	-24.87	20250120	2120	36.08	20240805	3.06	N	025880	500	83 억	1939051	N	N	N	N
74	20250217	160355	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2895	80	2	2.84	489400510	172345	105.84	2815	2920	2790	3655	1975	2815	2838.82	11.50	13224	2878	2846	2828	2796	2778	2837	2787	84	840	500	2020	5	1	16715858	484	7.29	0.72	12	1.03	397.00	4031.00	3840	20250120	-24.61	2120	20240805	36.56	3840	-24.61	20250120	2590	11.78	20250102	3840	-24.61	20250120	2120	36.56	20240805	3.36	N	025880	500	83 억	1922092	N	N	N	N
75	20250217	150354	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	100	2	3.55	424440315	149943	92.08	2815	2920	2790	3655	1975	2815	2830.68	11.50	18100	2878	2846	2828	2796	2778	2837	2787	84	840	500	2020	5	1	16715858	487	7.34	0.72	12	0.90	397.00	4031.00	3840	20250120	-24.09	2120	20240805	37.50	3840	-24.09	20250120	2590	12.55	20250102	3840	-24.09	20250120	2120	37.50	20240805	3.36	N	025880	500	83 억	1922092	N	N	N	N
76	20250217	140354	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2835	20	2	0.71	294038675	104431	64.13	2815	2855	2790	3655	1975	2815	2815.63	11.50	4651	2878	2846	2828	2796	2778	2837	2787	84	840	500	2020	5	1	16715858	474	7.14	0.70	12	0.62	397.00	4031.00	3840	20250120	-26.17	2120	20240805	33.73	3840	-26.17	20250120	2590	9.46	20250102	3840	-26.17	20250120	2120	33.73	20240805	3.36	N	025880	500	83 억	1922092	N	N	N	N
77	20250217	130355	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2825	10	2	0.36	279866640	99422	61.05	2815	2855	2790	3655	1975	2815	2814.94	11.50	5202	2878	2846	2828	2796	2778	2837	2787	84	840	500	2020	5	1	16715858	472	7.12	0.70	12	0.59	397.00	4031.00	3840	20250120	-26.43	2120	20240805	33.25	3840	-26.43	20250120	2590	9.07	20250102	3840	-26.43	20250120	2120	33.25	20240805	3.36	N	025880	500	83 억	1922092	N	N	N	N
78	20250217	120356	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2815	0	3	0.00	263155505	93486	57.41	2815	2855	2790	3655	1975	2815	2814.92	11.50	2525	2878	2846	2828	2796	2778	2837	2787	84	840	500	2020	5	1	16715858	471	7.09	0.70	12	0.56	397.00	4031.00	3840	20250120	-26.69	2120	20240805	32.78	3840	-26.69	20250120	2590	8.69	20250102	3840	-26.69	20250120	2120	32.78	20240805	3.36	N	025880	500	83 억	1922092	N	N	N	N
79	20250217	110355	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2850	35	2	1.24	176925600	62864	38.60	2815	2850	2790	3655	1975	2815	2814.42	11.50	2135	2878	2846	2828	2796	2778	2837	2787	84	840	500	2020	5	1	16715858	476	7.18	0.71	12	0.38	397.00	4031.00	3840	20250120	-25.78	2120	20240805	34.43	3840	-25.78	20250120	2590	10.04	20250102	3840	-25.78	20250120	2120	34.43	20240805	3.36	N	025880	500	83 억	1922092	N	N	N	N
80	20250217	100353	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2820	5	2	0.18	128272605	45735	28.09	2815	2820	2790	3655	1975	2815	2804.68	11.50	7088	2878	2846	2828	2796	2778	2837	2787	84	840	500	2020	5	1	16715858	471	7.10	0.70	12	0.27	397.00	4031.00	3840	20250120	-26.56	2120	20240805	33.02	3840	-26.56	20250120	2590	8.88	20250102	3840	-26.56	20250120	2120	33.02	20240805	3.36	N	025880	500	83 억	1922092	N	N	N	N
81	20250217	090354	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2815	0	3	0.00	32861315	11684	7.18	2815	2815	2805	3655	1975	2815	2812.50	11.50	1269	2878	2846	2828	2796	2778	2837	2787	84	840	500	2020	5	1	16715858	471	7.09	0.70	12	0.07	397.00	4031.00	3840	20250120	-26.69	2120	20240805	32.78	3840	-26.69	20250120	2590	8.69	20250102	3840	-26.69	20250120	2120	32.78	20240805	3.36	N	025880	500	83 억	1922092	N	N	N	N
82	20250214	160352	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2815	5	2	0.18	447435405	157890	43.31	2830	2860	2810	3650	1970	2810	2833.84	11.67	-31957	2913	2861	2808	2756	2703	2887	2782	84	840	500	2020	5	1	16715858	471	7.09	0.70	12	0.94	397.00	4031.00	3840	20250120	-26.69	2120	20240805	32.78	3840	-26.69	20250120	2590	8.69	20250102	3840	-26.69	20250120	2120	32.78	20240805	3.38	N	025880	500	83 억	1950029	N	N	N	N
83	20250214	150352	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2820	10	2	0.36	424090645	149606	41.04	2830	2860	2810	3650	1970	2810	2834.72	11.67	-31002	2913	2861	2808	2756	2703	2887	2782	84	840	500	2020	5	1	16715858	471	7.10	0.70	12	0.89	397.00	4031.00	3840	20250120	-26.56	2120	20240805	33.02	3840	-26.56	20250120	2590	8.88	20250102	3840	-26.56	20250120	2120	33.02	20240805	3.38	N	025880	500	83 억	1950029	N	N	N	N
84	20250214	140353	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2840	30	2	1.07	356054585	125537	34.44	2830	2860	2810	3650	1970	2810	2836.25	11.67	-31612	2913	2861	2808	2756	2703	2887	2782	84	840	500	2020	5	1	16715858	475	7.15	0.70	12	0.75	397.00	4031.00	3840	20250120	-26.04	2120	20240805	33.96	3840	-26.04	20250120	2590	9.65	20250102	3840	-26.04	20250120	2120	33.96	20240805	3.38	N	025880	500	83 억	1950029	N	N	N	N
85	20250214	130353	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2840	30	2	1.07	306488305	108107	29.66	2830	2860	2810	3650	1970	2810	2835.05	11.67	-28949	2913	2861	2808	2756	2703	2887	2782	84	840	500	2020	5	1	16715858	475	7.15	0.70	12	0.65	397.00	4031.00	3840	20250120	-26.04	2120	20240805	33.96	3840	-26.04	20250120	2590	9.65	20250102	3840	-26.04	20250120	2120	33.96	20240805	3.38	N	025880	500	83 억	1950029	N	N	N	N
86	20250214	120352	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2855	45	2	1.60	290365545	102431	28.10	2830	2860	2810	3650	1970	2810	2834.74	11.67	-26310	2913	2861	2808	2756	2703	2887	2782	84	840	500	2020	5	1	16715858	477	7.19	0.71	12	0.61	397.00	4031.00	3840	20250120	-25.65	2120	20240805	34.67	3840	-25.65	20250120	2590	10.23	20250102	3840	-25.65	20250120	2120	34.67	20240805	3.38	N	025880	500	83 억	1950029	N	N	N	N
87	20250214	110351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2830	20	2	0.71	240537345	84931	23.30	2830	2850	2810	3650	1970	2810	2832.15	11.67	-25008	2913	2861	2808	2756	2703	2887	2782	84	840	500	2020	5	1	16715858	473	7.13	0.70	12	0.51	397.00	4031.00	3840	20250120	-26.30	2120	20240805	33.49	3840	-26.30	20250120	2590	9.27	20250102	3840	-26.30	20250120	2120	33.49	20240805	3.38	N	025880	500	83 억	1950029	N	N	N	N
88	20250214	100353	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2815	5	2	0.18	186489725	65905	18.08	2830	2850	2810	3650	1970	2810	2829.67	11.67	-14034	2913	2861	2808	2756	2703	2887	2782	84	840	500	2020	5	1	16715858	471	7.09	0.70	12	0.39	397.00	4031.00	3840	20250120	-26.69	2120	20240805	32.78	3840	-26.69	20250120	2590	8.69	20250102	3840	-26.69	20250120	2120	32.78	20240805	3.38	N	025880	500	83 억	1950029	N	N	N	N
89	20250214	090353	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2830	20	2	0.71	22063860	7794	2.14	2830	2835	2830	3650	1970	2810	2830.88	11.67	-450	2913	2861	2808	2756	2703	2887	2782	84	840	500	2020	5	1	16715858	473	7.13	0.70	12	0.05	397.00	4031.00	3840	20250120	-26.30	2120	20240805	33.49	3840	-26.30	20250120	2590	9.27	20250102	3840	-26.30	20250120	2120	33.49	20240805	3.38	N	025880	500	83 억	1950029	N	N	N	N
90	20250213	160349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2810	70	2	2.55	1016631430	361040	339.45	2755	2860	2755	3560	1920	2740	2815.86	11.34	55704	2826	2782	2756	2712	2686	2770	2700	84	820	500	1970	5	1	16715858	470	7.08	0.70	12	2.16	397.00	4031.00	3840	20250120	-26.82	2120	20240805	32.55	3840	-26.82	20250120	2590	8.49	20250102	3840	-26.82	20250120	2120	32.55	20240805	3.39	N	025880	500	83 억	1895474	N	N	N	N
91	20250213	150349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2815	75	2	2.74	993302175	352735	331.64	2755	2860	2755	3560	1920	2740	2816.00	11.34	58034	2826	2782	2756	2712	2686	2770	2700	84	820	500	1970	5	1	16715858	471	7.09	0.70	12	2.11	397.00	4031.00	3840	20250120	-26.69	2120	20240805	32.78	3840	-26.69	20250120	2590	8.69	20250102	3840	-26.69	20250120	2120	32.78	20240805	3.39	N	025880	500	83 억	1895474	N	N	N	N
92	20250213	140349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2820	80	2	2.92	912709620	324054	304.67	2755	2860	2755	3560	1920	2740	2816.54	11.34	57925	2826	2782	2756	2712	2686	2770	2700	84	820	500	1970	5	1	16715858	471	7.10	0.70	12	1.94	397.00	4031.00	3840	20250120	-26.56	2120	20240805	33.02	3840	-26.56	20250120	2590	8.88	20250102	3840	-26.56	20250120	2120	33.02	20240805	3.39	N	025880	500	83 억	1895474	N	N	N	N
93	20250213	130350	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2845	105	2	3.83	826640255	293542	275.99	2755	2860	2755	3560	1920	2740	2816.09	11.34	50398	2826	2782	2756	2712	2686	2770	2700	84	820	500	1970	5	1	16715858	476	7.17	0.71	12	1.76	397.00	4031.00	3840	20250120	-25.91	2120	20240805	34.20	3840	-25.91	20250120	2590	9.85	20250102	3840	-25.91	20250120	2120	34.20	20240805	3.39	N	025880	500	83 억	1895474	N	N	N	N
94	20250213	120350	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2840	100	2	3.65	628796725	223862	210.47	2755	2855	2755	3560	1920	2740	2808.86	11.34	39289	2826	2782	2756	2712	2686	2770	2700	84	820	500	1970	5	1	16715858	475	7.15	0.70	12	1.34	397.00	4031.00	3840	20250120	-26.04	2120	20240805	33.96	3840	-26.04	20250120	2590	9.65	20250102	3840	-26.04	20250120	2120	33.96	20240805	3.39	N	025880	500	83 억	1895474	N	N	N	N
95	20250213	110348	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2795	55	2	2.01	515835300	183970	172.97	2755	2855	2755	3560	1920	2740	2803.91	11.34	29043	2826	2782	2756	2712	2686	2770	2700	84	820	500	1970	5	1	16715858	467	7.04	0.69	12	1.10	397.00	4031.00	3840	20250120	-27.21	2120	20240805	31.84	3840	-27.21	20250120	2590	7.92	20250102	3840	-27.21	20250120	2120	31.84	20240805	3.39	N	025880	500	83 억	1895474	N	N	N	N
96	20250213	100349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2800	60	2	2.19	377827070	134921	126.85	2755	2855	2755	3560	1920	2740	2800.36	11.34	19097	2826	2782	2756	2712	2686	2770	2700	84	820	500	1970	5	1	16715858	468	7.05	0.69	12	0.81	397.00	4031.00	3840	20250120	-27.08	2120	20240805	32.08	3840	-27.08	20250120	2590	8.11	20250102	3840	-27.08	20250120	2120	32.08	20240805	3.39	N	025880	500	83 억	1895474	N	N	N	N
97	20250213	090348	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2775	35	2	1.28	49220710	17833	16.77	2755	2785	2755	3560	1920	2740	2760.09	11.34	4930	2826	2782	2756	2712	2686	2770	2700	84	820	500	1970	5	1	16715858	464	6.99	0.69	12	0.11	397.00	4031.00	3840	20250120	-27.73	2120	20240805	30.90	3840	-27.73	20250120	2590	7.14	20250102	3840	-27.73	20250120	2120	30.90	20240805	3.39	N	025880	500	83 억	1895474	N	N	N	N
98	20250212	160347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2740	-40	5	-1.44	287976950	104441	59.88	2780	2800	2730	3610	1950	2780	2757.32	11.51	-29212	2863	2821	2763	2721	2663	2842	2742	84	830	500	2000	5	1	16715858	458	6.90	0.68	12	0.62	397.00	4031.00	3840	20250120	-28.65	2120	20240805	29.25	3840	-28.65	20250120	2590	5.79	20250102	3840	-28.65	20250120	2120	29.25	20240805	3.36	N	025880	500	83 억	1924185	N	N	N	N
99	20250212	150347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2745	-35	5	-1.26	272706450	98867	56.68	2780	2800	2730	3610	1950	2780	2758.32	11.51	-29304	2863	2821	2763	2721	2663	2842	2742	84	830	500	2000	5	1	16715858	459	6.91	0.68	12	0.59	397.00	4031.00	3840	20250120	-28.52	2120	20240805	29.48	3840	-28.52	20250120	2590	5.98	20250102	3840	-28.52	20250120	2120	29.48	20240805	3.36	N	025880	500	83 억	1924185	N	N	N	N
100	20250212	140348	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2750	-30	5	-1.08	243067975	88052	50.48	2780	2800	2730	3610	1950	2780	2760.50	11.51	-25573	2863	2821	2763	2721	2663	2842	2742	84	830	500	2000	5	1	16715858	460	6.93	0.68	12	0.53	397.00	4031.00	3840	20250120	-28.39	2120	20240805	29.72	3840	-28.39	20250120	2590	6.18	20250102	3840	-28.39	20250120	2120	29.72	20240805	3.36	N	025880	500	83 억	1924185	N	N	N	N
101	20250212	130347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2750	-30	5	-1.08	205129145	74203	42.54	2780	2800	2740	3610	1950	2780	2764.43	11.51	-23711	2863	2821	2763	2721	2663	2842	2742	84	830	500	2000	5	1	16715858	460	6.93	0.68	12	0.44	397.00	4031.00	3840	20250120	-28.39	2120	20240805	29.72	3840	-28.39	20250120	2590	6.18	20250102	3840	-28.39	20250120	2120	29.72	20240805	3.36	N	025880	500	83 억	1924185	N	N	N	N
102	20250212	120347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2770	-10	5	-0.36	170599595	61662	35.35	2780	2800	2740	3610	1950	2780	2766.69	11.51	-18609	2863	2821	2763	2721	2663	2842	2742	84	830	500	2000	5	1	16715858	463	6.98	0.69	12	0.37	397.00	4031.00	3840	20250120	-27.86	2120	20240805	30.66	3840	-27.86	20250120	2590	6.95	20250102	3840	-27.86	20250120	2120	30.66	20240805	3.36	N	025880	500	83 억	1924185	N	N	N	N
103	20250212	110347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2770	-10	5	-0.36	147235165	53202	30.50	2780	2800	2740	3610	1950	2780	2767.47	11.51	-17857	2863	2821	2763	2721	2663	2842	2742	84	830	500	2000	5	1	16715858	463	6.98	0.69	12	0.32	397.00	4031.00	3840	20250120	-27.86	2120	20240805	30.66	3840	-27.86	20250120	2590	6.95	20250102	3840	-27.86	20250120	2120	30.66	20240805	3.36	N	025880	500	83 억	1924185	N	N	N	N
104	20250212	100347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2760	-20	5	-0.72	113377890	40936	23.47	2780	2800	2740	3610	1950	2780	2769.64	11.51	-12987	2863	2821	2763	2721	2663	2842	2742	84	830	500	2000	5	1	16715858	461	6.95	0.68	12	0.24	397.00	4031.00	3840	20250120	-28.12	2120	20240805	30.19	3840	-28.12	20250120	2590	6.56	20250102	3840	-28.12	20250120	2120	30.19	20240805	3.36	N	025880	500	83 억	1924185	N	N	N	N
105	20250212	090350	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2770	-10	5	-0.36	30109625	10885	6.24	2780	2785	2750	3610	1950	2780	2766.15	11.51	-9293	2863	2821	2763	2721	2663	2842	2742	84	830	500	2000	5	1	16715858	463	6.98	0.69	12	0.07	397.00	4031.00	3840	20250120	-27.86	2120	20240805	30.66	3840	-27.86	20250120	2590	6.95	20250102	3840	-27.86	20250120	2120	30.66	20240805	3.36	N	025880	500	83 억	1924185	N	N	N	N
106	20250211	160347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2780	65	2	2.39	482537020	174052	115.10	2730	2805	2705	3525	1905	2715	2772.37	11.44	13151	2775	2745	2710	2680	2645	2760	2695	84	810	500	1950	5	1	16715858	465	7.00	0.69	12	1.04	397.00	4031.00	3840	20250120	-27.60	2120	20240805	31.13	3840	-27.60	20250120	2590	7.34	20250102	3840	-27.60	20250120	2120	31.13	20240805	3.54	N	025880	500	83 억	1911535	N	N	N	N
107	20250211	150347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2785	70	2	2.58	457088165	164899	109.04	2730	2805	2705	3525	1905	2715	2771.93	11.44	12372	2775	2745	2710	2680	2645	2760	2695	84	810	500	1950	5	1	16715858	466	7.02	0.69	12	0.99	397.00	4031.00	3840	20250120	-27.47	2120	20240805	31.37	3840	-27.47	20250120	2590	7.53	20250102	3840	-27.47	20250120	2120	31.37	20240805	3.54	N	025880	500	83 억	1911535	N	N	N	N
108	20250211	140348	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2770	55	2	2.03	418189735	150893	99.78	2730	2805	2705	3525	1905	2715	2771.43	11.44	8077	2775	2745	2710	2680	2645	2760	2695	84	810	500	1950	5	1	16715858	463	6.98	0.69	12	0.90	397.00	4031.00	3840	20250120	-27.86	2120	20240805	30.66	3840	-27.86	20250120	2590	6.95	20250102	3840	-27.86	20250120	2120	30.66	20240805	3.54	N	025880	500	83 억	1911535	N	N	N	N
109	20250211	130345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2760	45	2	1.66	375977855	135600	89.67	2730	2805	2705	3525	1905	2715	2772.70	11.44	5508	2775	2745	2710	2680	2645	2760	2695	84	810	500	1950	5	1	16715858	461	6.95	0.68	12	0.81	397.00	4031.00	3840	20250120	-28.12	2120	20240805	30.19	3840	-28.12	20250120	2590	6.56	20250102	3840	-28.12	20250120	2120	30.19	20240805	3.54	N	025880	500	83 억	1911535	N	N	N	N
110	20250211	120346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2770	55	2	2.03	361689950	130423	86.25	2730	2805	2705	3525	1905	2715	2773.21	11.44	4024	2775	2745	2710	2680	2645	2760	2695	84	810	500	1950	5	1	16715858	463	6.98	0.69	12	0.78	397.00	4031.00	3840	20250120	-27.86	2120	20240805	30.66	3840	-27.86	20250120	2590	6.95	20250102	3840	-27.86	20250120	2120	30.66	20240805	3.54	N	025880	500	83 억	1911535	N	N	N	N
111	20250211	110347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2785	70	2	2.58	353101610	127321	84.19	2730	2805	2705	3525	1905	2715	2773.32	11.44	5038	2775	2745	2710	2680	2645	2760	2695	84	810	500	1950	5	1	16715858	466	7.02	0.69	12	0.76	397.00	4031.00	3840	20250120	-27.47	2120	20240805	31.37	3840	-27.47	20250120	2590	7.53	20250102	3840	-27.47	20250120	2120	31.37	20240805	3.54	N	025880	500	83 억	1911535	N	N	N	N
112	20250211	100347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2780	65	2	2.39	129678350	47088	31.14	2730	2790	2705	3525	1905	2715	2753.96	11.44	3628	2775	2745	2710	2680	2645	2760	2695	84	810	500	1950	5	1	16715858	465	7.00	0.69	12	0.28	397.00	4031.00	3840	20250120	-27.60	2120	20240805	31.13	3840	-27.60	20250120	2590	7.34	20250102	3840	-27.60	20250120	2120	31.13	20240805	3.54	N	025880	500	83 억	1911535	N	N	N	N
113	20250211	090348	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2720	5	2	0.18	1347460	494	0.33	2730	2730	2720	3525	1905	2715	2727.65	11.44	-229	2775	2745	2710	2680	2645	2760	2695	84	810	500	1950	5	1	16715858	455	6.85	0.67	12	0.00	397.00	4031.00	3840	20250120	-29.17	2120	20240805	28.30	3840	-29.17	20250120	2590	5.02	20250102	3840	-29.17	20250120	2120	28.30	20240805	3.54	N	025880	500	83 억	1911535	N	N	N	N
114	20250210	160345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2715	25	2	0.93	407110345	150061	48.45	2710	2740	2675	3495	1885	2690	2713.30	11.45	-3195	2830	2760	2720	2650	2610	2740	2630	84	805	500	1930	5	1	16715858	454	6.84	0.67	12	0.90	397.00	4031.00	3840	20250120	-29.30	2120	20240805	28.07	3840	-29.30	20250120	2590	4.83	20250102	3840	-29.30	20250120	2120	28.07	20240805	3.62	N	025880	500	83 억	1914716	N	N	N	N
115	20250210	150345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2715	25	2	0.93	383560090	141396	45.65	2710	2740	2675	3495	1885	2690	2713.02	11.45	-874	2830	2760	2720	2650	2610	2740	2630	84	805	500	1930	5	1	16715858	454	6.84	0.67	12	0.85	397.00	4031.00	3840	20250120	-29.30	2120	20240805	28.07	3840	-29.30	20250120	2590	4.83	20250102	3840	-29.30	20250120	2120	28.07	20240805	3.62	N	025880	500	83 억	1914716	N	N	N	N
116	20250210	140345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2720	30	2	1.12	324548305	119674	38.64	2710	2740	2675	3495	1885	2690	2712.34	11.45	6596	2830	2760	2720	2650	2610	2740	2630	84	805	500	1930	5	1	16715858	455	6.85	0.67	12	0.72	397.00	4031.00	3840	20250120	-29.17	2120	20240805	28.30	3840	-29.17	20250120	2590	5.02	20250102	3840	-29.17	20250120	2120	28.30	20240805	3.62	N	025880	500	83 억	1914716	N	N	N	N
117	20250210	130346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2730	40	2	1.49	311779325	114992	37.13	2710	2740	2675	3495	1885	2690	2711.73	11.45	5304	2830	2760	2720	2650	2610	2740	2630	84	805	500	1930	5	1	16715858	456	6.88	0.68	12	0.69	397.00	4031.00	3840	20250120	-28.91	2120	20240805	28.77	3840	-28.91	20250120	2590	5.41	20250102	3840	-28.91	20250120	2120	28.77	20240805	3.62	N	025880	500	83 억	1914716	N	N	N	N
118	20250210	120344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2720	30	2	1.12	295016590	108844	35.14	2710	2740	2675	3495	1885	2690	2710.87	11.45	6374	2830	2760	2720	2650	2610	2740	2630	84	805	500	1930	5	1	16715858	455	6.85	0.67	12	0.65	397.00	4031.00	3840	20250120	-29.17	2120	20240805	28.30	3840	-29.17	20250120	2590	5.02	20250102	3840	-29.17	20250120	2120	28.30	20240805	3.62	N	025880	500	83 억	1914716	N	N	N	N
119	20250210	110344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2715	25	2	0.93	253351550	93547	30.21	2710	2740	2675	3495	1885	2690	2708.72	11.45	-1233	2830	2760	2720	2650	2610	2740	2630	84	805	500	1930	5	1	16715858	454	6.84	0.67	12	0.56	397.00	4031.00	3840	20250120	-29.30	2120	20240805	28.07	3840	-29.30	20250120	2590	4.83	20250102	3840	-29.30	20250120	2120	28.07	20240805	3.62	N	025880	500	83 억	1914716	N	N	N	N
120	20250210	100343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	20	2	0.74	243154185	89778	28.99	2710	2740	2675	3495	1885	2690	2708.85	11.45	-1570	2830	2760	2720	2650	2610	2740	2630	84	805	500	1930	5	1	16715858	453	6.83	0.67	12	0.54	397.00	4031.00	3840	20250120	-29.43	2120	20240805	27.83	3840	-29.43	20250120	2590	4.63	20250102	3840	-29.43	20250120	2120	27.83	20240805	3.62	N	025880	500	83 억	1914716	N	N	N	N
121	20250210	090343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	10	2	0.37	70905710	26293	8.49	2710	2710	2675	3495	1885	2690	2697.36	11.45	-15214	2830	2760	2720	2650	2610	2740	2630	84	805	500	1930	5	1	16715858	451	6.80	0.67	12	0.16	397.00	4031.00	3840	20250120	-29.69	2120	20240805	27.36	3840	-29.69	20250120	2590	4.25	20250102	3840	-29.69	20250120	2120	27.36	20240805	3.62	N	025880	500	83 억	1914716	N	N	N	N
122	20250207	160340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	-80	5	-2.89	816501935	301641	101.99	2770	2790	2680	3600	1940	2770	2706.99	11.72	-45011	2873	2821	2763	2711	2653	2847	2737	84	830	500	1990	5	1	16715858	450	6.78	0.67	12	1.80	397.00	4031.00	3840	20250120	-29.95	2120	20240805	26.89	3840	-29.95	20250120	2590	3.86	20250102	3840	-29.95	20250120	2120	26.89	20240805	3.73	N	025880	500	83 억	1959727	N	N	N	N
123	20250207	150342	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2685	-85	5	-3.07	739798945	273145	92.36	2770	2790	2680	3600	1940	2770	2708.45	11.72	-39427	2873	2821	2763	2711	2653	2847	2737	84	830	500	1990	5	1	16715858	449	6.76	0.67	12	1.63	397.00	4031.00	3840	20250120	-30.08	2120	20240805	26.65	3840	-30.08	20250120	2590	3.67	20250102	3840	-30.08	20250120	2120	26.65	20240805	3.73	N	025880	500	83 억	1959727	N	N	N	N
124	20250207	140340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	-80	5	-2.89	657701970	242656	82.05	2770	2790	2680	3600	1940	2770	2710.43	11.72	-33244	2873	2821	2763	2711	2653	2847	2737	84	830	500	1990	5	1	16715858	450	6.78	0.67	12	1.45	397.00	4031.00	3840	20250120	-29.95	2120	20240805	26.89	3840	-29.95	20250120	2590	3.86	20250102	3840	-29.95	20250120	2120	26.89	20240805	3.73	N	025880	500	83 억	1959727	N	N	N	N
125	20250207	130340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2720	-50	5	-1.81	562163170	207164	70.05	2770	2790	2695	3600	1940	2770	2713.61	11.72	-19562	2873	2821	2763	2711	2653	2847	2737	84	830	500	1990	5	1	16715858	455	6.85	0.67	12	1.24	397.00	4031.00	3840	20250120	-29.17	2120	20240805	28.30	3840	-29.17	20250120	2590	5.02	20250102	3840	-29.17	20250120	2120	28.30	20240805	3.73	N	025880	500	83 억	1959727	N	N	N	N
126	20250207	120340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2720	-50	5	-1.81	416006385	153242	51.81	2770	2790	2695	3600	1940	2770	2714.70	11.72	-24650	2873	2821	2763	2711	2653	2847	2737	84	830	500	1990	5	1	16715858	455	6.85	0.67	12	0.92	397.00	4031.00	3840	20250120	-29.17	2120	20240805	28.30	3840	-29.17	20250120	2590	5.02	20250102	3840	-29.17	20250120	2120	28.30	20240805	3.73	N	025880	500	83 억	1959727	N	N	N	N
127	20250207	110339	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	-65	5	-2.35	345785490	127301	43.04	2770	2790	2695	3600	1940	2770	2716.28	11.72	-26989	2873	2821	2763	2711	2653	2847	2737	84	830	500	1990	5	1	16715858	452	6.81	0.67	12	0.76	397.00	4031.00	3840	20250120	-29.56	2120	20240805	27.59	3840	-29.56	20250120	2590	4.44	20250102	3840	-29.56	20250120	2120	27.59	20240805	3.73	N	025880	500	83 억	1959727	N	N	N	N
128	20250207	100339	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2715	-55	5	-1.99	220617690	81008	27.39	2770	2790	2700	3600	1940	2770	2723.41	11.72	-7638	2873	2821	2763	2711	2653	2847	2737	84	830	500	1990	5	1	16715858	454	6.84	0.67	12	0.48	397.00	4031.00	3840	20250120	-29.30	2120	20240805	28.07	3840	-29.30	20250120	2590	4.83	20250102	3840	-29.30	20250120	2120	28.07	20240805	3.73	N	025880	500	83 억	1959727	N	N	N	N
129	20250207	090341	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2735	-35	5	-1.26	24393540	8884	3.00	2770	2770	2720	3600	1940	2770	2745.78	11.72	-2526	2873	2821	2763	2711	2653	2847	2737	84	830	500	1990	5	1	16715858	457	6.89	0.68	12	0.05	397.00	4031.00	3840	20250120	-28.78	2120	20240805	29.01	3840	-28.78	20250120	2590	5.60	20250102	3840	-28.78	20250120	2120	29.01	20240805	3.73	N	025880	500	83 억	1959727	N	N	N	N
130	20250206	160333	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2770	70	2	2.59	813641840	292862	95.21	2705	2815	2705	3510	1890	2700	2778.28	11.75	-4751	2886	2792	2726	2632	2566	2760	2600	84	810	500	1940	5	1	16715858	463	6.98	0.69	12	1.75	397.00	4031.00	3840	20250120	-27.86	2120	20240805	30.66	3840	-27.86	20250120	2590	6.95	20250102	3840	-27.86	20250120	2120	30.66	20240805	3.80	N	025880	500	83 억	1964825	N	N	N	N
131	20250206	150334	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2765	65	2	2.41	756210720	272093	88.45	2705	2815	2705	3510	1890	2700	2779.24	11.75	-2839	2886	2792	2726	2632	2566	2760	2600	84	810	500	1940	5	1	16715858	462	6.96	0.69	12	1.63	397.00	4031.00	3840	20250120	-27.99	2120	20240805	30.42	3840	-27.99	20250120	2590	6.76	20250102	3840	-27.99	20250120	2120	30.42	20240805	3.80	N	025880	500	83 억	1964825	N	N	N	N
132	20250206	140336	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2775	75	2	2.78	672952425	241941	78.65	2705	2815	2705	3510	1890	2700	2781.47	11.75	-3103	2886	2792	2726	2632	2566	2760	2600	84	810	500	1940	5	1	16715858	464	6.99	0.69	12	1.45	397.00	4031.00	3840	20250120	-27.73	2120	20240805	30.90	3840	-27.73	20250120	2590	7.14	20250102	3840	-27.73	20250120	2120	30.90	20240805	3.80	N	025880	500	83 억	1964825	N	N	N	N
133	20250206	130334	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2800	100	2	3.70	598983565	215328	70.00	2705	2815	2705	3510	1890	2700	2781.73	11.75	887	2886	2792	2726	2632	2566	2760	2600	84	810	500	1940	5	1	16715858	468	7.05	0.69	12	1.29	397.00	4031.00	3840	20250120	-27.08	2120	20240805	32.08	3840	-27.08	20250120	2590	8.11	20250102	3840	-27.08	20250120	2120	32.08	20240805	3.80	N	025880	500	83 억	1964825	N	N	N	N
134	20250206	120332	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2795	95	2	3.52	523277130	188215	61.19	2705	2815	2705	3510	1890	2700	2780.21	11.75	2065	2886	2792	2726	2632	2566	2760	2600	84	810	500	1940	5	1	16715858	467	7.04	0.69	12	1.13	397.00	4031.00	3840	20250120	-27.21	2120	20240805	31.84	3840	-27.21	20250120	2590	7.92	20250102	3840	-27.21	20250120	2120	31.84	20240805	3.80	N	025880	500	83 억	1964825	N	N	N	N
135	20250206	110326	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2800	100	2	3.70	412817105	148766	48.36	2705	2810	2705	3510	1890	2700	2774.94	11.75	8948	2886	2792	2726	2632	2566	2760	2600	84	810	500	1940	5	1	16715858	468	7.05	0.69	12	0.89	397.00	4031.00	3840	20250120	-27.08	2120	20240805	32.08	3840	-27.08	20250120	2590	8.11	20250102	3840	-27.08	20250120	2120	32.08	20240805	3.80	N	025880	500	83 억	1964825	N	N	N	N
136	20250206	100333	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2775	75	2	2.78	208167815	75367	24.50	2705	2795	2705	3510	1890	2700	2762.06	11.75	8197	2886	2792	2726	2632	2566	2760	2600	84	810	500	1940	5	1	16715858	464	6.99	0.69	12	0.45	397.00	4031.00	3840	20250120	-27.73	2120	20240805	30.90	3840	-27.73	20250120	2590	7.14	20250102	3840	-27.73	20250120	2120	30.90	20240805	3.80	N	025880	500	83 억	1964825	N	N	N	N
137	20250206	090334	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2735	35	2	1.30	32172615	11830	3.85	2705	2735	2705	3510	1890	2700	2719.58	11.75	-74	2886	2792	2726	2632	2566	2760	2600	84	810	500	1940	5	1	16715858	457	6.89	0.68	12	0.07	397.00	4031.00	3840	20250120	-28.78	2120	20240805	29.01	3840	-28.78	20250120	2590	5.60	20250102	3840	-28.78	20250120	2120	29.01	20240805	3.80	N	025880	500	83 억	1964825	N	N	N	N
138	20250205	160330	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	-5	5	-0.18	833879355	306168	126.31	2715	2820	2660	3515	1895	2705	2723.64	11.77	-2829	2805	2755	2725	2675	2645	2740	2660	84	810	500	1940	5	1	16715858	451	6.80	0.67	12	1.83	397.00	4031.00	3840	20250120	-29.69	2120	20240805	27.36	3840	-29.69	20250120	2590	4.25	20250102	3840	-29.69	20250120	2120	27.36	20240805	3.76	N	025880	500	83 억	1967654	N	N	N	N
139	20250205	150331	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	0	3	0.00	744842595	272952	112.61	2715	2820	2665	3515	1895	2705	2728.84	11.77	-5400	2805	2755	2725	2675	2645	2740	2660	84	810	500	1940	5	1	16715858	452	6.81	0.67	12	1.63	397.00	4031.00	3840	20250120	-29.56	2120	20240805	27.59	3840	-29.56	20250120	2590	4.44	20250102	3840	-29.56	20250120	2120	27.59	20240805	3.76	N	025880	500	83 억	1967654	N	N	N	N
140	20250205	140330	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2685	-20	5	-0.74	676685840	247633	102.16	2715	2820	2670	3515	1895	2705	2732.62	11.77	-4080	2805	2755	2725	2675	2645	2740	2660	84	810	500	1940	5	1	16715858	449	6.76	0.67	12	1.48	397.00	4031.00	3840	20250120	-30.08	2120	20240805	26.65	3840	-30.08	20250120	2590	3.67	20250102	3840	-30.08	20250120	2120	26.65	20240805	3.76	N	025880	500	83 억	1967654	N	N	N	N
141	20250205	130331	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2730	25	2	0.92	479203210	174377	71.94	2715	2820	2705	3515	1895	2705	2748.09	11.77	-5943	2805	2755	2725	2675	2645	2740	2660	84	810	500	1940	5	1	16715858	456	6.88	0.68	12	1.04	397.00	4031.00	3840	20250120	-28.91	2120	20240805	28.77	3840	-28.91	20250120	2590	5.41	20250102	3840	-28.91	20250120	2120	28.77	20240805	3.76	N	025880	500	83 억	1967654	N	N	N	N
142	20250205	120331	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2730	25	2	0.92	461173370	167762	69.21	2715	2820	2705	3515	1895	2705	2748.97	11.77	-4525	2805	2755	2725	2675	2645	2740	2660	84	810	500	1940	5	1	16715858	456	6.88	0.68	12	1.00	397.00	4031.00	3840	20250120	-28.91	2120	20240805	28.77	3840	-28.91	20250120	2590	5.41	20250102	3840	-28.91	20250120	2120	28.77	20240805	3.76	N	025880	500	83 억	1967654	N	N	N	N
143	20250205	110330	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2745	40	2	1.48	367524190	133301	54.99	2715	2820	2715	3515	1895	2705	2757.10	11.77	-16100	2805	2755	2725	2675	2645	2740	2660	84	810	500	1940	5	1	16715858	459	6.91	0.68	12	0.80	397.00	4031.00	3840	20250120	-28.52	2120	20240805	29.48	3840	-28.52	20250120	2590	5.98	20250102	3840	-28.52	20250120	2120	29.48	20240805	3.76	N	025880	500	83 억	1967654	N	N	N	N
144	20250205	100332	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2760	55	2	2.03	242879650	87929	36.28	2715	2820	2715	3515	1895	2705	2762.22	11.77	-10855	2805	2755	2725	2675	2645	2740	2660	84	810	500	1940	5	1	16715858	461	6.95	0.68	12	0.53	397.00	4031.00	3840	20250120	-28.12	2120	20240805	30.19	3840	-28.12	20250120	2590	6.56	20250102	3840	-28.12	20250120	2120	30.19	20240805	3.76	N	025880	500	83 억	1967654	N	N	N	N
145	20250205	090336	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2720	15	2	0.55	23529215	8614	3.55	2715	2750	2715	3515	1895	2705	2731.51	11.77	5771	2805	2755	2725	2675	2645	2740	2660	84	810	500	1940	5	1	16715858	455	6.85	0.67	12	0.05	397.00	4031.00	3840	20250120	-29.17	2120	20240805	28.30	3840	-29.17	20250120	2590	5.02	20250102	3840	-29.17	20250120	2120	28.30	20240805	3.76	N	025880	500	83 억	1967654	N	N	N	N
146	20250204	160327	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	-25	5	-0.92	624749510	228449	34.87	2740	2775	2695	3545	1915	2730	2736.19	11.65	19974	2996	2862	2761	2627	2526	2812	2577	84	815	500	1960	5	1	16715858	452	6.81	0.67	12	1.37	397.00	4031.00	3840	20250120	-29.56	2120	20240805	27.59	3840	-29.56	20250120	2590	4.44	20250102	3840	-29.56	20250120	2120	27.59	20240805	3.84	N	025880	500	83 억	1947727	N	N	N	N
147	20250204	150328	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2730	0	3	0.00	507618610	185216	28.27	2740	2775	2695	3545	1915	2730	2740.87	11.65	12994	2996	2862	2761	2627	2526	2812	2577	84	815	500	1960	5	1	16715858	456	6.88	0.68	12	1.11	397.00	4031.00	3840	20250120	-28.91	2120	20240805	28.77	3840	-28.91	20250120	2590	5.41	20250102	3840	-28.91	20250120	2120	28.77	20240805	3.84	N	025880	500	83 억	1947727	N	N	N	N
148	20250204	140327	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2740	10	2	0.37	355378305	129250	19.73	2740	2775	2730	3545	1915	2730	2750.02	11.65	-1548	2996	2862	2761	2627	2526	2812	2577	84	815	500	1960	5	1	16715858	458	6.90	0.68	12	0.77	397.00	4031.00	3840	20250120	-28.65	2120	20240805	29.25	3840	-28.65	20250120	2590	5.79	20250102	3840	-28.65	20250120	2120	29.25	20240805	3.84	N	025880	500	83 억	1947727	N	N	N	N
149	20250204	130328	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2755	25	2	0.92	305042880	110871	16.92	2740	2775	2735	3545	1915	2730	2751.95	11.65	-1070	2996	2862	2761	2627	2526	2812	2577	84	815	500	1960	5	1	16715858	461	6.94	0.68	12	0.66	397.00	4031.00	3840	20250120	-28.26	2120	20240805	29.95	3840	-28.26	20250120	2590	6.37	20250102	3840	-28.26	20250120	2120	29.95	20240805	3.84	N	025880	500	83 억	1947727	N	N	N	N
150	20250204	120331	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2760	30	2	1.10	269648530	97966	14.95	2740	2775	2735	3545	1915	2730	2753.21	11.65	-974	2996	2862	2761	2627	2526	2812	2577	84	815	500	1960	5	1	16715858	461	6.95	0.68	12	0.59	397.00	4031.00	3840	20250120	-28.12	2120	20240805	30.19	3840	-28.12	20250120	2590	6.56	20250102	3840	-28.12	20250120	2120	30.19	20240805	3.84	N	025880	500	83 억	1947727	N	N	N	N
151	20250204	110324	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2750	20	2	0.73	241124920	87572	13.37	2740	2775	2735	3545	1915	2730	2754.31	11.65	1319	2996	2862	2761	2627	2526	2812	2577	84	815	500	1960	5	1	16715858	460	6.93	0.68	12	0.52	397.00	4031.00	3840	20250120	-28.39	2120	20240805	29.72	3840	-28.39	20250120	2590	6.18	20250102	3840	-28.39	20250120	2120	29.72	20240805	3.84	N	025880	500	83 억	1947727	N	N	N	N
152	20250204	100327	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2770	40	2	1.47	156303645	56723	8.66	2740	2775	2740	3545	1915	2730	2757.04	11.65	117	2996	2862	2761	2627	2526	2812	2577	84	815	500	1960	5	1	16715858	463	6.98	0.69	12	0.34	397.00	4031.00	3840	20250120	-27.86	2120	20240805	30.66	3840	-27.86	20250120	2590	6.95	20250102	3840	-27.86	20250120	2120	30.66	20240805	3.84	N	025880	500	83 억	1947727	N	N	N	N
153	20250204	090327	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2770	40	2	1.47	25647915	9357	1.43	2740	2770	2740	3545	1915	2730	2746.52	11.65	2017	2996	2862	2761	2627	2526	2812	2577	84	815	500	1960	5	1	16715858	463	6.98	0.69	12	0.06	397.00	4031.00	3840	20250120	-27.86	2120	20240805	30.66	3840	-27.86	20250120	2590	6.95	20250102	3840	-27.86	20250120	2120	30.66	20240805	3.84	N	025880	500	83 억	1947727	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History