KissMeData/018120/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160340	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17140	0	3	0.00	18594310	1085	118.58	17140	17190	17090	22250	12000	17140	17137.61	0.22	0	68	17260	17200	17130	17070	17000	17165	17035	35	5110	500	12680	10	1	6621120	1135	18.59	1.48	12	0.02	922.00	11560.00	18590	20241108	-7.80	14260	20240503	20.20	17350	-1.21	20250121	16680	2.76	20250102	18590	-7.80	20241108	14260	20.20	20240503	0.13	N	018120	500	35 억		14818	N	N	0	N	00	N
3	20250228	150341	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17150	10	2	0.06	15786150	921	100.66	17140	17190	17090	22250	12000	17140	17140.23	0.22	0	76	17260	17200	17130	17070	17000	17165	17035	35	5110	500	12680	10	1	6621120	1136	18.60	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.75	14260	20240503	20.27	17350	-1.15	20250121	16680	2.82	20250102	18590	-7.75	20241108	14260	20.27	20240503	0.13	N	018120	500	35 억		14818	N	N	0	N	00	N
4	20250228	140342	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17110	-30	5	-0.18	13734440	801	87.54	17140	17190	17110	22250	12000	17140	17146.62	0.22	0	76	17260	17200	17130	17070	17000	17165	17035	35	5110	500	12680	10	1	6621120	1133	18.56	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.96	14260	20240503	19.99	17350	-1.38	20250121	16680	2.58	20250102	18590	-7.96	20241108	14260	19.99	20240503	0.13	N	018120	500	35 억		14818	N	N	0	N	00	N
5	20250228	130342	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17150	10	2	0.06	12621670	736	80.44	17140	17190	17130	22250	12000	17140	17149.01	0.22	0	69	17260	17200	17130	17070	17000	17165	17035	35	5110	500	12680	10	1	6621120	1136	18.60	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.75	14260	20240503	20.27	17350	-1.15	20250121	16680	2.82	20250102	18590	-7.75	20241108	14260	20.27	20240503	0.13	N	018120	500	35 억		14818	N	N	0	N	00	N
6	20250228	120339	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17190	50	2	0.29	7632820	445	48.63	17140	17190	17130	22250	12000	17140	17152.40	0.22	0	78	17260	17200	17130	17070	17000	17165	17035	35	5110	500	12680	10	1	6621120	1138	18.64	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.53	14260	20240503	20.55	17350	-0.92	20250121	16680	3.06	20250102	18590	-7.53	20241108	14260	20.55	20240503	0.13	N	018120	500	35 억		14818	N	N	0	N	00	N
7	20250228	110340	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17190	50	2	0.29	7632820	445	48.63	17140	17190	17130	22250	12000	17140	17152.40	0.22	0	78	17260	17200	17130	17070	17000	17165	17035	35	5110	500	12680	10	1	6621120	1138	18.64	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.53	14260	20240503	20.55	17350	-0.92	20250121	16680	3.06	20250102	18590	-7.53	20241108	14260	20.55	20240503	0.13	N	018120	500	35 억		14818	N	N	0	N	00	N
8	20250228	100340	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17140	0	3	0.00	651320	38	4.15	17140	17140	17140	22250	12000	17140	17140.00	0.22	0	-11	17260	17200	17130	17070	17000	17165	17035	35	5110	500	12680	10	1	6621120	1135	18.59	1.48	12	0.00	922.00	11560.00	18590	20241108	-7.80	14260	20240503	20.20	17350	-1.21	20250121	16680	2.76	20250102	18590	-7.80	20241108	14260	20.20	20240503	0.13	N	018120	500	35 억		14818	N	N	0	N	00	N
9	20250228	090341	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17140	0	3	0.00	51420	3	0.33	17140	17140	17140	22250	12000	17140	17140.00	0.22	0	-3	17260	17200	17130	17070	17000	17165	17035	35	5110	500	12680	10	1	6621120	1135	18.59	1.48	12	0.00	922.00	11560.00	18590	20241108	-7.80	14260	20240503	20.20	17350	-1.21	20250121	16680	2.76	20250102	18590	-7.80	20241108	14260	20.20	20240503	0.13	N	018120	500	35 억		14818	N	N	0	N	00	N
10	20250227	160339	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17140	-20	5	-0.12	15677100	915	24.78	17160	17190	17060	22300	12020	17160	17133.44	0.22	0	4	17266	17212	17136	17082	17006	17240	17110	35	5140	500	12690	10	1	6621120	1135	18.59	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.80	14260	20240503	20.20	17350	-1.21	20250121	16680	2.76	20250102	18590	-7.80	20241108	14260	20.20	20240503	0.13	N	018120	500	35 억		14827	N	N	0	N	00	N
11	20250227	150337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17160	0	3	0.00	15625670	912	24.70	17160	17190	17060	22300	12020	17160	17133.41	0.22	0	3	17266	17212	17136	17082	17006	17240	17110	35	5140	500	12690	10	1	6621120	1136	18.61	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.69	14260	20240503	20.34	17350	-1.10	20250121	16680	2.88	20250102	18590	-7.69	20241108	14260	20.34	20240503	0.13	N	018120	500	35 억		14827	N	N	0	N	00	N
12	20250227	140338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17110	-50	5	-0.29	10018540	584	15.82	17160	17190	17110	22300	12020	17160	17155.03	0.22	0	3	17266	17212	17136	17082	17006	17240	17110	35	5140	500	12690	10	1	6621120	1133	18.56	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.96	14260	20240503	19.99	17350	-1.38	20250121	16680	2.58	20250102	18590	-7.96	20241108	14260	19.99	20240503	0.13	N	018120	500	35 억		14827	N	N	0	N	00	N
13	20250227	130338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17150	-10	5	-0.06	7003820	408	11.05	17160	17190	17110	22300	12020	17160	17166.23	0.22	0	3	17266	17212	17136	17082	17006	17240	17110	35	5140	500	12690	10	1	6621120	1136	18.60	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.75	14260	20240503	20.27	17350	-1.15	20250121	16680	2.82	20250102	18590	-7.75	20241108	14260	20.27	20240503	0.13	N	018120	500	35 억		14827	N	N	0	N	00	N
14	20250227	120337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17160	0	3	0.00	6900900	402	10.89	17160	17190	17110	22300	12020	17160	17166.42	0.22	0	3	17266	17212	17136	17082	17006	17240	17110	35	5140	500	12690	10	1	6621120	1136	18.61	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.69	14260	20240503	20.34	17350	-1.10	20250121	16680	2.88	20250102	18590	-7.69	20241108	14260	20.34	20240503	0.13	N	018120	500	35 억		14827	N	N	0	N	00	N
15	20250227	110340	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17160	0	3	0.00	6077220	354	9.59	17160	17190	17110	22300	12020	17160	17167.29	0.22	0	-34	17266	17212	17136	17082	17006	17240	17110	35	5140	500	12690	10	1	6621120	1136	18.61	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.69	14260	20240503	20.34	17350	-1.10	20250121	16680	2.88	20250102	18590	-7.69	20241108	14260	20.34	20240503	0.13	N	018120	500	35 억		14827	N	N	0	N	00	N
16	20250227	100350	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17130	-30	5	-0.17	5408480	315	8.53	17160	17190	17130	22300	12020	17160	17169.78	0.22	0	-34	17266	17212	17136	17082	17006	17240	17110	35	5140	500	12690	10	1	6621120	1134	18.58	1.48	12	0.00	922.00	11560.00	18590	20241108	-7.85	14260	20240503	20.13	17350	-1.27	20250121	16680	2.70	20250102	18590	-7.85	20241108	14260	20.13	20240503	0.13	N	018120	500	35 억		14827	N	N	0	N	00	N
17	20250227	090349	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17160	0	3	0.00	463320	27	0.73	17160	17160	17160	22300	12020	17160	17160.00	0.22	0	-27	17266	17212	17136	17082	17006	17240	17110	35	5140	500	12690	10	1	6621120	1136	18.61	1.48	12	0.00	922.00	11560.00	18590	20241108	-7.69	14260	20240503	20.34	17350	-1.10	20250121	16680	2.88	20250102	18590	-7.69	20241108	14260	20.34	20240503	0.13	N	018120	500	35 억		14827	N	N	0	N	00	N
18	20250226	160338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17160	-30	5	-0.17	63438000	3692	501.63	17060	17190	17060	22300	12040	17190	17182.56	0.22	0	92	17316	17252	17136	17072	16956	17285	17105	35	5110	500	12720	10	1	6621120	1136	18.61	1.48	12	0.06	922.00	11560.00	18590	20241108	-7.69	14260	20240503	20.34	17350	-1.10	20250121	16680	2.88	20250102	18590	-7.69	20241108	14260	20.34	20240503	0.13	N	018120	500	35 억		14818	N	N	0	N	00	N
19	20250226	150338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17190	0	3	0.00	60692400	3532	479.89	17060	17190	17060	22300	12040	17190	17183.58	0.22	0	93	17316	17252	17136	17072	16956	17285	17105	35	5110	500	12720	10	1	6621120	1138	18.64	1.49	12	0.05	922.00	11560.00	18590	20241108	-7.53	14260	20240503	20.55	17350	-0.92	20250121	16680	3.06	20250102	18590	-7.53	20241108	14260	20.55	20240503	0.13	N	018120	500	35 억		14818	N	N	0	N	00	N
20	20250226	140338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17130	-60	5	-0.35	60315120	3510	476.90	17060	17190	17060	22300	12040	17190	17183.79	0.22	0	93	17316	17252	17136	17072	16956	17285	17105	35	5110	500	12720	10	1	6621120	1134	18.58	1.48	12	0.05	922.00	11560.00	18590	20241108	-7.85	14260	20240503	20.13	17350	-1.27	20250121	16680	2.70	20250102	18590	-7.85	20241108	14260	20.13	20240503	0.13	N	018120	500	35 억		14818	N	N	0	N	00	N
21	20250226	130338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17190	0	3	0.00	56031120	3260	442.93	17060	17190	17060	22300	12040	17190	17187.46	0.22	0	102	17316	17252	17136	17072	16956	17285	17105	35	5110	500	12720	10	1	6621120	1138	18.64	1.49	12	0.05	922.00	11560.00	18590	20241108	-7.53	14260	20240503	20.55	17350	-0.92	20250121	16680	3.06	20250102	18590	-7.53	20241108	14260	20.55	20240503	0.13	N	018120	500	35 억		14818	N	N	0	N	00	N
22	20250226	120338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17190	0	3	0.00	47883060	2786	378.53	17060	17190	17060	22300	12040	17190	17187.03	0.22	0	102	17316	17252	17136	17072	16956	17285	17105	35	5110	500	12720	10	1	6621120	1138	18.64	1.49	12	0.04	922.00	11560.00	18590	20241108	-7.53	14260	20240503	20.55	17350	-0.92	20250121	16680	3.06	20250102	18590	-7.53	20241108	14260	20.55	20240503	0.13	N	018120	500	35 억		14818	N	N	0	N	00	N
23	20250226	110338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17190	0	3	0.00	46834470	2725	370.24	17060	17190	17060	22300	12040	17190	17186.96	0.22	0	52	17316	17252	17136	17072	16956	17285	17105	35	5110	500	12720	10	1	6621120	1138	18.64	1.49	12	0.04	922.00	11560.00	18590	20241108	-7.53	14260	20240503	20.55	17350	-0.92	20250121	16680	3.06	20250102	18590	-7.53	20241108	14260	20.55	20240503	0.13	N	018120	500	35 억		14818	N	N	0	N	00	N
24	20250226	100337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17180	-10	5	-0.06	45408140	2642	358.97	17060	17190	17060	22300	12040	17190	17187.03	0.22	0	-29	17316	17252	17136	17072	16956	17285	17105	35	5110	500	12720	10	1	6621120	1138	18.63	1.49	12	0.04	922.00	11560.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16680	3.00	20250102	18590	-7.58	20241108	14260	20.48	20240503	0.13	N	018120	500	35 억		14818	N	N	0	N	00	N
25	20250226	090340	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17190	0	3	0.00	938470	55	7.47	17060	17190	17060	22300	12040	17190	17063.09	0.22	0	-8	17316	17252	17136	17072	16956	17285	17105	35	5110	500	12720	10	1	6621120	1138	18.64	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.53	14260	20240503	20.55	17350	-0.92	20250121	16680	3.06	20250102	18590	-7.53	20241108	14260	20.55	20240503	0.13	N	018120	500	35 억		14818	N	N	0	N	00	N
26	20250225	160336	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17190	0	3	0.00	12597600	736	80.70	17020	17200	17020	22300	12040	17190	17116.30	0.22	0	116	17430	17310	17220	17100	17010	17265	17055	35	5110	500	12720	10	1	6621120	1138	18.64	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.53	14260	20240503	20.55	17350	-0.92	20250121	16680	3.06	20250102	18590	-7.53	20241108	14260	20.55	20240503	0.13	N	018120	500	35 억		14836	N	N	0	N	00	N
27	20250225	150336	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17190	0	3	0.00	11961570	699	76.64	17020	17200	17020	22300	12040	17190	17112.40	0.22	0	102	17430	17310	17220	17100	17010	17265	17055	35	5110	500	12720	10	1	6621120	1138	18.64	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.53	14260	20240503	20.55	17350	-0.92	20250121	16680	3.06	20250102	18590	-7.53	20241108	14260	20.55	20240503	0.13	N	018120	500	35 억		14836	N	N	0	N	00	N
28	20250225	140335	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17170	-20	5	-0.12	7682070	449	49.23	17020	17200	17020	22300	12040	17190	17109.29	0.22	0	-4	17430	17310	17220	17100	17010	17265	17055	35	5110	500	12720	10	1	6621120	1137	18.62	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.64	14260	20240503	20.41	17350	-1.04	20250121	16680	2.94	20250102	18590	-7.64	20241108	14260	20.41	20240503	0.13	N	018120	500	35 억		14836	N	N	0	N	00	N
29	20250225	130336	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17140	-50	5	-0.29	6293380	368	40.35	17020	17200	17020	22300	12040	17190	17101.58	0.22	0	-32	17430	17310	17220	17100	17010	17265	17055	35	5110	500	12720	10	1	6621120	1135	18.59	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.80	14260	20240503	20.20	17350	-1.21	20250121	16680	2.76	20250102	18590	-7.80	20241108	14260	20.20	20240503	0.13	N	018120	500	35 억		14836	N	N	0	N	00	N
30	20250225	120335	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17160	-30	5	-0.17	6224810	364	39.91	17020	17200	17020	22300	12040	17190	17101.13	0.22	0	-32	17430	17310	17220	17100	17010	17265	17055	35	5110	500	12720	10	1	6621120	1136	18.61	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.69	14260	20240503	20.34	17350	-1.10	20250121	16680	2.88	20250102	18590	-7.69	20241108	14260	20.34	20240503	0.13	N	018120	500	35 억		14836	N	N	0	N	00	N
31	20250225	110336	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17150	-40	5	-0.23	4166220	244	26.75	17020	17200	17020	22300	12040	17190	17074.67	0.22	0	-32	17430	17310	17220	17100	17010	17265	17055	35	5110	500	12720	10	1	6621120	1136	18.60	1.48	12	0.00	922.00	11560.00	18590	20241108	-7.75	14260	20240503	20.27	17350	-1.15	20250121	16680	2.82	20250102	18590	-7.75	20241108	14260	20.27	20240503	0.13	N	018120	500	35 억		14836	N	N	0	N	00	N
32	20250225	100335	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17140	-50	5	-0.29	2863580	168	18.42	17020	17200	17020	22300	12040	17190	17045.12	0.22	0	-49	17430	17310	17220	17100	17010	17265	17055	35	5110	500	12720	10	1	6621120	1135	18.59	1.48	12	0.00	922.00	11560.00	18590	20241108	-7.80	14260	20240503	20.20	17350	-1.21	20250121	16680	2.76	20250102	18590	-7.80	20241108	14260	20.20	20240503	0.13	N	018120	500	35 억		14836	N	N	0	N	00	N
33	20250225	090336	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17030	-160	5	-0.93	1413570	83	9.10	17020	17200	17020	22300	12040	17190	17030.96	0.22	0	-53	17430	17310	17220	17100	17010	17265	17055	35	5110	500	12720	10	1	6621120	1128	18.47	1.47	12	0.00	922.00	11560.00	18590	20241108	-8.39	14260	20240503	19.42	17350	-1.84	20250121	16680	2.10	20250102	18590	-8.39	20241108	14260	19.42	20240503	0.13	N	018120	500	35 억		14836	N	N	0	N	00	N
34	20250224	160333	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17190	-110	5	-0.64	15739570	912	28.56	17300	17340	17130	22450	12110	17300	17258.30	0.22	0	89	17500	17400	17250	17150	17000	17450	17200	35	5150	500	12800	10	1	6621120	1138	18.64	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.53	14260	20240503	20.55	17350	-0.92	20250121	16680	3.06	20250102	18590	-7.53	20241108	14260	20.55	20240503	0.13	N	018120	500	35 억		14812	N	N	0	N	00	N
35	20250224	150333	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17290	-10	5	-0.06	15083450	874	27.37	17300	17340	17130	22450	12110	17300	17257.95	0.22	0	89	17500	17400	17250	17150	17000	17450	17200	35	5150	500	12800	10	1	6621120	1145	18.75	1.50	12	0.01	922.00	11560.00	18590	20241108	-6.99	14260	20240503	21.25	17350	-0.35	20250121	16680	3.66	20250102	18590	-6.99	20241108	14260	21.25	20240503	0.13	N	018120	500	35 억		14812	N	N	0	N	00	N
36	20250224	140333	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17280	-20	5	-0.12	8173560	474	14.84	17300	17340	17130	22450	12110	17300	17243.80	0.22	0	20	17500	17400	17250	17150	17000	17450	17200	35	5150	500	12800	10	1	6621120	1144	18.74	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.05	14260	20240503	21.18	17350	-0.40	20250121	16680	3.60	20250102	18590	-7.05	20241108	14260	21.18	20240503	0.13	N	018120	500	35 억		14812	N	N	0	N	00	N
37	20250224	130334	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17300	0	3	0.00	7585450	440	13.78	17300	17340	17130	22450	12110	17300	17239.66	0.22	0	-1	17500	17400	17250	17150	17000	17450	17200	35	5150	500	12800	10	1	6621120	1145	18.76	1.50	12	0.01	922.00	11560.00	18590	20241108	-6.94	14260	20240503	21.32	17350	-0.29	20250121	16680	3.72	20250102	18590	-6.94	20241108	14260	21.32	20240503	0.13	N	018120	500	35 억		14812	N	N	0	N	00	N
38	20250224	120332	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17250	-50	5	-0.29	5824130	338	10.59	17300	17320	17130	22450	12110	17300	17231.15	0.22	0	-20	17500	17400	17250	17150	17000	17450	17200	35	5150	500	12800	10	1	6621120	1142	18.71	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.21	14260	20240503	20.97	17350	-0.58	20250121	16680	3.42	20250102	18590	-7.21	20241108	14260	20.97	20240503	0.13	N	018120	500	35 억		14812	N	N	0	N	00	N
39	20250224	110332	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17260	-40	5	-0.23	4069580	236	7.39	17300	17320	17130	22450	12110	17300	17243.98	0.22	0	-20	17500	17400	17250	17150	17000	17450	17200	35	5150	500	12800	10	1	6621120	1143	18.72	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.15	14260	20240503	21.04	17350	-0.52	20250121	16680	3.48	20250102	18590	-7.15	20241108	14260	21.04	20240503	0.13	N	018120	500	35 억		14812	N	N	0	N	00	N
40	20250224	100331	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17200	-100	5	-0.58	3332290	193	6.04	17300	17320	17200	22450	12110	17300	17265.75	0.22	0	-22	17500	17400	17250	17150	17000	17450	17200	35	5150	500	12800	10	1	6621120	1139	18.66	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16680	3.12	20250102	18590	-7.48	20241108	14260	20.62	20240503	0.13	N	018120	500	35 억		14812	N	N	0	N	00	N
41	20250224	090334	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17300	0	3	0.00	0	0	0.00	0	0	0	22450	12110	17300	0.00	0.22	0	0	17500	17400	17250	17150	17000	17450	17200	35	5150	500	12800	10	1	6621120	1145	18.76	1.50	12	0.00	922.00	11560.00	18590	20241108	-6.94	14260	20240503	21.32	17350	-0.29	20250121	16680	3.72	20250102	18590	-6.94	20241108	14260	21.32	20240503	0.13	N	018120	500	35 억		14812	N	N	0	N	00	N
42	20250221	160332	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17300	200	2	1.17	55023400	3193	269.00	17100	17350	17100	22200	11970	17100	17232.51	0.23	0	-366	17226	17162	17096	17032	16966	17165	17035	35	5100	500	12650	10	1	6621120	1145	18.76	1.50	12	0.05	922.00	11560.00	18590	20241108	-6.94	14260	20240503	21.32	17350	0.00	20250121	16680	3.72	20250102	18590	-6.94	20241108	14260	21.32	20240503	0.13	N	018120	500	35 억		15228	N	N	0	N	00	N
43	20250221	150334	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17300	200	2	1.17	53656830	3114	262.34	17100	17350	17100	22200	11970	17100	17230.84	0.23	0	-366	17226	17162	17096	17032	16966	17165	17035	35	5100	500	12650	10	1	6621120	1145	18.76	1.50	12	0.05	922.00	11560.00	18590	20241108	-6.94	14260	20240503	21.32	17350	0.00	20250121	16680	3.72	20250102	18590	-6.94	20241108	14260	21.32	20240503	0.13	N	018120	500	35 억		15228	N	N	0	N	00	N
44	20250221	140331	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17260	160	2	0.94	53639530	3113	262.26	17100	17350	17100	22200	11970	17100	17230.82	0.23	0	-366	17226	17162	17096	17032	16966	17165	17035	35	5100	500	12650	10	1	6621120	1143	18.72	1.49	12	0.05	922.00	11560.00	18590	20241108	-7.15	14260	20240503	21.04	17350	0.00	20250121	16680	3.48	20250102	18590	-7.15	20241108	14260	21.04	20240503	0.13	N	018120	500	35 억		15228	N	N	0	N	00	N
45	20250221	130331	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17300	200	2	1.17	49074250	2849	240.02	17100	17350	17100	22200	11970	17100	17225.08	0.23	0	-440	17226	17162	17096	17032	16966	17165	17035	35	5100	500	12650	10	1	6621120	1145	18.76	1.50	12	0.04	922.00	11560.00	18590	20241108	-6.94	14260	20240503	21.32	17350	0.00	20250121	16680	3.72	20250102	18590	-6.94	20241108	14260	21.32	20240503	0.13	N	018120	500	35 억		15228	N	N	0	N	00	N
46	20250221	120332	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17340	240	2	1.40	47998900	2787	234.79	17100	17350	17100	22200	11970	17100	17222.43	0.23	0	-440	17226	17162	17096	17032	16966	17165	17035	35	5100	500	12650	10	1	6621120	1148	18.81	1.50	12	0.04	922.00	11560.00	18590	20241108	-6.72	14260	20240503	21.60	17350	0.00	20250121	16680	3.96	20250102	18590	-6.72	20241108	14260	21.60	20240503	0.13	N	018120	500	35 억		15228	N	N	0	N	00	N
47	20250221	110331	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17340	240	2	1.40	43897360	2550	214.83	17100	17350	17100	22200	11970	17100	17214.65	0.23	0	-318	17226	17162	17096	17032	16966	17165	17035	35	5100	500	12650	10	1	6621120	1148	18.81	1.50	12	0.04	922.00	11560.00	18590	20241108	-6.72	14260	20240503	21.60	17350	0.00	20250121	16680	3.96	20250102	18590	-6.72	20241108	14260	21.60	20240503	0.13	N	018120	500	35 억		15228	N	N	0	N	00	N
48	20250221	100331	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17300	200	2	1.17	38381190	2232	188.04	17100	17350	17100	22200	11970	17100	17195.87	0.23	0	-318	17226	17162	17096	17032	16966	17165	17035	35	5100	500	12650	10	1	6621120	1145	18.76	1.50	12	0.03	922.00	11560.00	18590	20241108	-6.94	14260	20240503	21.32	17350	0.00	20250121	16680	3.72	20250102	18590	-6.94	20241108	14260	21.32	20240503	0.13	N	018120	500	35 억		15228	N	N	0	N	00	N
49	20250221	090332	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17100	0	3	0.00	0	0	0.00	0	0	0	22200	11970	17100	0.00	0.23	0	0	17226	17162	17096	17032	16966	17165	17035	35	5100	500	12650	10	1	6621120	1132	18.55	1.48	12	0.00	922.00	11560.00	18590	20241108	-8.02	14260	20240503	19.92	17350	-1.44	20250121	16680	2.52	20250102	18590	-8.02	20241108	14260	19.92	20240503	0.13	N	018120	500	35 억		15228	N	N	0	N	00	N
50	20250220	160330	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17100	0	3	0.00	20307000	1187	47.20	17100	17160	17030	22200	11970	17100	17107.83	0.23	0	55	17193	17146	17113	17066	17033	17130	17050	35	5100	500	12650	10	1	6621120	1132	18.55	1.48	12	0.02	922.00	11560.00	18590	20241108	-8.02	14260	20240503	19.92	17350	-1.44	20250121	16680	2.52	20250102	18590	-8.02	20241108	14260	19.92	20240503	0.13	N	018120	500	35 억		15224	N	N	0	N	00	N
51	20250220	150330	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17100	0	3	0.00	20272750	1185	47.12	17100	17160	17030	22200	11970	17100	17107.81	0.23	0	56	17193	17146	17113	17066	17033	17130	17050	35	5100	500	12650	10	1	6621120	1132	18.55	1.48	12	0.02	922.00	11560.00	18590	20241108	-8.02	14260	20240503	19.92	17350	-1.44	20250121	16680	2.52	20250102	18590	-8.02	20241108	14260	19.92	20240503	0.13	N	018120	500	35 억		15224	N	N	0	N	00	N
52	20250220	140332	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17150	50	2	0.29	17057800	997	39.64	17100	17160	17030	22200	11970	17100	17109.13	0.23	0	56	17193	17146	17113	17066	17033	17130	17050	35	5100	500	12650	10	1	6621120	1136	18.60	1.48	12	0.02	922.00	11560.00	18590	20241108	-7.75	14260	20240503	20.27	17350	-1.15	20250121	16680	2.82	20250102	18590	-7.75	20241108	14260	20.27	20240503	0.13	N	018120	500	35 억		15224	N	N	0	N	00	N
53	20250220	130330	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17150	50	2	0.29	14296650	836	33.24	17100	17160	17030	22200	11970	17100	17101.26	0.23	0	56	17193	17146	17113	17066	17033	17130	17050	35	5100	500	12650	10	1	6621120	1136	18.60	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.75	14260	20240503	20.27	17350	-1.15	20250121	16680	2.82	20250102	18590	-7.75	20241108	14260	20.27	20240503	0.13	N	018120	500	35 억		15224	N	N	0	N	00	N
54	20250220	120330	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17150	50	2	0.29	12568500	735	29.22	17100	17160	17030	22200	11970	17100	17100.00	0.23	0	56	17193	17146	17113	17066	17033	17130	17050	35	5100	500	12650	10	1	6621120	1136	18.60	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.75	14260	20240503	20.27	17350	-1.15	20250121	16680	2.82	20250102	18590	-7.75	20241108	14260	20.27	20240503	0.13	N	018120	500	35 억		15224	N	N	0	N	00	N
55	20250220	110330	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17150	50	2	0.29	10356150	606	24.10	17100	17160	17030	22200	11970	17100	17089.36	0.23	0	19	17193	17146	17113	17066	17033	17130	17050	35	5100	500	12650	10	1	6621120	1136	18.60	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.75	14260	20240503	20.27	17350	-1.15	20250121	16680	2.82	20250102	18590	-7.75	20241108	14260	20.27	20240503	0.13	N	018120	500	35 억		15224	N	N	0	N	00	N
56	20250220	100330	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17110	10	2	0.06	8937080	523	20.80	17100	17160	17030	22200	11970	17100	17088.11	0.23	0	26	17193	17146	17113	17066	17033	17130	17050	35	5100	500	12650	10	1	6621120	1133	18.56	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.96	14260	20240503	19.99	17350	-1.38	20250121	16680	2.58	20250102	18590	-7.96	20241108	14260	19.99	20240503	0.13	N	018120	500	35 억		15224	N	N	0	N	00	N
57	20250220	090331	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17100	0	3	0.00	307800	18	0.72	17100	17100	17100	22200	11970	17100	17100.00	0.23	0	0	17193	17146	17113	17066	17033	17130	17050	35	5100	500	12650	10	1	6621120	1132	18.55	1.48	12	0.00	922.00	11560.00	18590	20241108	-8.02	14260	20240503	19.92	17350	-1.44	20250121	16680	2.52	20250102	18590	-8.02	20241108	14260	19.92	20240503	0.13	N	018120	500	35 억		15224	N	N	0	N	00	N
58	20250219	160329	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17100	-60	5	-0.35	43094060	2515	158.98	17150	17160	17080	22300	12020	17160	17134.82	0.23	0	-24	17453	17306	17023	16876	16593	17165	16735	35	5140	500	12690	10	1	6621120	1132	18.55	1.48	12	0.04	922.00	11560.00	18590	20241108	-8.02	14260	20240503	19.92	17350	-1.44	20250121	16680	2.52	20250102	18590	-8.02	20241108	14260	19.92	20240503	0.13	N	018120	500	35 억		15255	N	N	0	N	00	N
59	20250219	150331	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17150	-10	5	-0.06	20852660	1218	76.99	17150	17160	17080	22300	12020	17160	17120.41	0.23	0	-17	17453	17306	17023	16876	16593	17165	16735	35	5140	500	12690	10	1	6621120	1136	18.60	1.48	12	0.02	922.00	11560.00	18590	20241108	-7.75	14260	20240503	20.27	17350	-1.15	20250121	16680	2.82	20250102	18590	-7.75	20241108	14260	20.27	20240503	0.13	N	018120	500	35 억		15255	N	N	0	N	00	N
60	20250219	140328	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17150	-10	5	-0.06	19737970	1153	72.88	17150	17160	17080	22300	12020	17160	17118.79	0.23	0	-16	17453	17306	17023	16876	16593	17165	16735	35	5140	500	12690	10	1	6621120	1136	18.60	1.48	12	0.02	922.00	11560.00	18590	20241108	-7.75	14260	20240503	20.27	17350	-1.15	20250121	16680	2.82	20250102	18590	-7.75	20241108	14260	20.27	20240503	0.13	N	018120	500	35 억		15255	N	N	0	N	00	N
61	20250219	130329	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17130	-30	5	-0.17	19258280	1125	71.11	17150	17160	17080	22300	12020	17160	17118.47	0.23	0	-16	17453	17306	17023	16876	16593	17165	16735	35	5140	500	12690	10	1	6621120	1134	18.58	1.48	12	0.02	922.00	11560.00	18590	20241108	-7.85	14260	20240503	20.13	17350	-1.27	20250121	16680	2.70	20250102	18590	-7.85	20241108	14260	20.13	20240503	0.13	N	018120	500	35 억		15255	N	N	0	N	00	N
62	20250219	120329	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17130	-30	5	-0.17	17115810	1000	63.21	17150	17160	17080	22300	12020	17160	17115.81	0.23	0	-16	17453	17306	17023	16876	16593	17165	16735	35	5140	500	12690	10	1	6621120	1134	18.58	1.48	12	0.02	922.00	11560.00	18590	20241108	-7.85	14260	20240503	20.13	17350	-1.27	20250121	16680	2.70	20250102	18590	-7.85	20241108	14260	20.13	20240503	0.13	N	018120	500	35 억		15255	N	N	0	N	00	N
63	20250219	110329	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17110	-50	5	-0.29	8693610	508	32.11	17150	17160	17080	22300	12020	17160	17113.41	0.23	0	-16	17453	17306	17023	16876	16593	17165	16735	35	5140	500	12690	10	1	6621120	1133	18.56	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.96	14260	20240503	19.99	17350	-1.38	20250121	16680	2.58	20250102	18590	-7.96	20241108	14260	19.99	20240503	0.13	N	018120	500	35 억		15255	N	N	0	N	00	N
64	20250219	100328	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17130	-30	5	-0.17	3166910	185	11.69	17150	17160	17080	22300	12020	17160	17118.43	0.23	0	-29	17453	17306	17023	16876	16593	17165	16735	35	5140	500	12690	10	1	6621120	1134	18.58	1.48	12	0.00	922.00	11560.00	18590	20241108	-7.85	14260	20240503	20.13	17350	-1.27	20250121	16680	2.70	20250102	18590	-7.85	20241108	14260	20.13	20240503	0.13	N	018120	500	35 억		15255	N	N	0	N	00	N
65	20250219	090330	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17150	-10	5	-0.06	51450	3	0.19	17150	17150	17150	22300	12020	17160	17150.00	0.23	0	0	17453	17306	17023	16876	16593	17165	16735	35	5140	500	12690	10	1	6621120	1136	18.60	1.48	12	0.00	922.00	11560.00	18590	20241108	-7.75	14260	20240503	20.27	17350	-1.15	20250121	16680	2.82	20250102	18590	-7.75	20241108	14260	20.27	20240503	0.13	N	018120	500	35 억		15255	N	N	0	N	00	N
66	20250218	160328	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17160	10	2	0.06	27005200	1582	152.85	17170	17170	16740	22250	12010	17150	17070.29	0.23	0	-3	17203	17176	17143	17116	17083	17160	17100	35	5100	500	12690	10	1	6621120	1136	18.61	1.48	12	0.02	922.00	11560.00	18590	20241108	-7.69	14260	20240503	20.34	17350	-1.10	20250121	16680	2.88	20250102	18590	-7.69	20241108	14260	20.34	20240503	0.13	N	018120	500	35 억		15278	N	N	0	N	00	N
67	20250218	150329	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17130	-20	5	-0.12	25154920	1474	142.42	17170	17170	16740	22250	12010	17150	17065.75	0.23	0	-3	17203	17176	17143	17116	17083	17160	17100	35	5100	500	12690	10	1	6621120	1134	18.58	1.48	12	0.02	922.00	11560.00	18590	20241108	-7.85	14260	20240503	20.13	17350	-1.27	20250121	16680	2.70	20250102	18590	-7.85	20241108	14260	20.13	20240503	0.13	N	018120	500	35 억		15278	N	N	0	N	00	N
68	20250218	140329	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17160	10	2	0.06	24452590	1433	138.45	17170	17170	16740	22250	12010	17150	17063.91	0.23	0	-3	17203	17176	17143	17116	17083	17160	17100	35	5100	500	12690	10	1	6621120	1136	18.61	1.48	12	0.02	922.00	11560.00	18590	20241108	-7.69	14260	20240503	20.34	17350	-1.10	20250121	16680	2.88	20250102	18590	-7.69	20241108	14260	20.34	20240503	0.13	N	018120	500	35 억		15278	N	N	0	N	00	N
69	20250218	130328	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17080	-70	5	-0.41	22500500	1319	127.44	17170	17170	16740	22250	12010	17150	17058.76	0.23	0	-3	17203	17176	17143	17116	17083	17160	17100	35	5100	500	12690	10	1	6621120	1131	18.52	1.48	12	0.02	922.00	11560.00	18590	20241108	-8.12	14260	20240503	19.78	17350	-1.56	20250121	16680	2.40	20250102	18590	-8.12	20241108	14260	19.78	20240503	0.13	N	018120	500	35 억		15278	N	N	0	N	00	N
70	20250218	120328	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17120	-30	5	-0.17	13105350	770	74.40	17170	17170	16740	22250	12010	17150	17019.94	0.23	0	-27	17203	17176	17143	17116	17083	17160	17100	35	5100	500	12690	10	1	6621120	1134	18.57	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.91	14260	20240503	20.06	17350	-1.33	20250121	16680	2.64	20250102	18590	-7.91	20241108	14260	20.06	20240503	0.13	N	018120	500	35 억		15278	N	N	0	N	00	N
71	20250218	110328	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17080	-70	5	-0.41	11738100	690	66.67	17170	17170	16740	22250	12010	17150	17011.74	0.23	0	-27	17203	17176	17143	17116	17083	17160	17100	35	5100	500	12690	10	1	6621120	1131	18.52	1.48	12	0.01	922.00	11560.00	18590	20241108	-8.12	14260	20240503	19.78	17350	-1.56	20250121	16680	2.40	20250102	18590	-8.12	20241108	14260	19.78	20240503	0.13	N	018120	500	35 억		15278	N	N	0	N	00	N
72	20250218	100329	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17120	-30	5	-0.17	8748020	515	49.76	17170	17170	16740	22250	12010	17150	16986.45	0.23	0	-10	17203	17176	17143	17116	17083	17160	17100	35	5100	500	12690	10	1	6621120	1134	18.57	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.91	14260	20240503	20.06	17350	-1.33	20250121	16680	2.64	20250102	18590	-7.91	20241108	14260	20.06	20240503	0.13	N	018120	500	35 억		15278	N	N	0	N	00	N
73	20250218	090328	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17170	20	2	0.12	137360	8	0.77	17170	17170	17170	22250	12010	17150	17170.00	0.23	0	-7	17203	17176	17143	17116	17083	17160	17100	35	5100	500	12690	10	1	6621120	1137	18.62	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.64	14260	20240503	20.41	17350	-1.04	20250121	16680	2.94	20250102	18590	-7.64	20241108	14260	20.41	20240503	0.13	N	018120	500	35 억		15278	N	N	0	N	00	N
74	20250217	160328	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17150	-20	5	-0.12	17752370	1035	48.71	17170	17170	17110	22300	12020	17170	17152.05	0.23	0	58	17250	17210	17160	17120	17070	17185	17095	35	5130	500	12700	10	1	6621120	1136	18.60	1.48	12	0.02	922.00	11560.00	18590	20241108	-7.75	14260	20240503	20.27	17350	-1.15	20250121	16680	2.82	20250102	18590	-7.75	20241108	14260	20.27	20240503	0.13	N	018120	500	35 억		15257	N	N	0	N	00	N
75	20250217	150328	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17150	-20	5	-0.12	17752370	1035	48.71	17170	17170	17110	22300	12020	17170	17152.05	0.23	0	58	17250	17210	17160	17120	17070	17185	17095	35	5130	500	12700	10	1	6621120	1136	18.60	1.48	12	0.02	922.00	11560.00	18590	20241108	-7.75	14260	20240503	20.27	17350	-1.15	20250121	16680	2.82	20250102	18590	-7.75	20241108	14260	20.27	20240503	0.13	N	018120	500	35 억		15257	N	N	0	N	00	N
76	20250217	140327	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17140	-30	5	-0.17	14223640	829	39.01	17170	17170	17140	22300	12020	17170	17157.59	0.23	0	58	17250	17210	17160	17120	17070	17185	17095	35	5130	500	12700	10	1	6621120	1135	18.59	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.80	14260	20240503	20.20	17350	-1.21	20250121	16680	2.76	20250102	18590	-7.80	20241108	14260	20.20	20240503	0.13	N	018120	500	35 억		15257	N	N	0	N	00	N
77	20250217	130329	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17170	0	3	0.00	5990550	349	16.42	17170	17170	17150	22300	12020	17170	17164.90	0.23	0	6	17250	17210	17160	17120	17070	17185	17095	35	5130	500	12700	10	1	6621120	1137	18.62	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.64	14260	20240503	20.41	17350	-1.04	20250121	16680	2.94	20250102	18590	-7.64	20241108	14260	20.41	20240503	0.13	N	018120	500	35 억		15257	N	N	0	N	00	N
78	20250217	120329	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17150	-20	5	-0.12	3535380	206	9.69	17170	17170	17150	22300	12020	17170	17162.04	0.23	0	-31	17250	17210	17160	17120	17070	17185	17095	35	5130	500	12700	10	1	6621120	1136	18.60	1.48	12	0.00	922.00	11560.00	18590	20241108	-7.75	14260	20240503	20.27	17350	-1.15	20250121	16680	2.82	20250102	18590	-7.75	20241108	14260	20.27	20240503	0.13	N	018120	500	35 억		15257	N	N	0	N	00	N
79	20250217	110328	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17150	-20	5	-0.12	3312430	193	9.08	17170	17170	17150	22300	12020	17170	17162.85	0.23	0	-29	17250	17210	17160	17120	17070	17185	17095	35	5130	500	12700	10	1	6621120	1136	18.60	1.48	12	0.00	922.00	11560.00	18590	20241108	-7.75	14260	20240503	20.27	17350	-1.15	20250121	16680	2.82	20250102	18590	-7.75	20241108	14260	20.27	20240503	0.13	N	018120	500	35 억		15257	N	N	0	N	00	N
80	20250217	100327	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17150	-20	5	-0.12	2111890	123	5.79	17170	17170	17150	22300	12020	17170	17169.84	0.23	0	-1	17250	17210	17160	17120	17070	17185	17095	35	5130	500	12700	10	1	6621120	1136	18.60	1.48	12	0.00	922.00	11560.00	18590	20241108	-7.75	14260	20240503	20.27	17350	-1.15	20250121	16680	2.82	20250102	18590	-7.75	20241108	14260	20.27	20240503	0.13	N	018120	500	35 억		15257	N	N	0	N	00	N
81	20250217	090327	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17170	0	3	0.00	68680	4	0.19	17170	17170	17170	22300	12020	17170	17170.00	0.23	0	0	17250	17210	17160	17120	17070	17185	17095	35	5130	500	12700	10	1	6621120	1137	18.62	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.64	14260	20240503	20.41	17350	-1.04	20250121	16680	2.94	20250102	18590	-7.64	20241108	14260	20.41	20240503	0.13	N	018120	500	35 억		15257	N	N	0	N	00	N
82	20250214	160326	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17170	-20	5	-0.12	36487040	2125	277.78	17200	17200	17110	22300	12040	17190	17170.37	0.23	0	53	17316	17252	17166	17102	17016	17285	17135	35	5110	500	12720	10	1	6621120	1137	18.62	1.49	12	0.03	922.00	11560.00	18590	20241108	-7.64	14260	20240503	20.41	17350	-1.04	20250121	16680	2.94	20250102	18590	-7.64	20241108	14260	20.41	20240503	0.13	N	018120	500	35 억		15260	N	N	0	N	00	N
83	20250214	150325	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17160	-30	5	-0.17	36281100	2113	276.21	17200	17200	17110	22300	12040	17190	17170.42	0.23	0	53	17316	17252	17166	17102	17016	17285	17135	35	5110	500	12720	10	1	6621120	1136	18.61	1.48	12	0.03	922.00	11560.00	18590	20241108	-7.69	14260	20240503	20.34	17350	-1.10	20250121	16680	2.88	20250102	18590	-7.69	20241108	14260	20.34	20240503	0.13	N	018120	500	35 억		15260	N	N	0	N	00	N
84	20250214	140326	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17160	-30	5	-0.17	35491590	2067	270.20	17200	17200	17110	22300	12040	17190	17170.58	0.23	0	53	17316	17252	17166	17102	17016	17285	17135	35	5110	500	12720	10	1	6621120	1136	18.61	1.48	12	0.03	922.00	11560.00	18590	20241108	-7.69	14260	20240503	20.34	17350	-1.10	20250121	16680	2.88	20250102	18590	-7.69	20241108	14260	20.34	20240503	0.13	N	018120	500	35 억		15260	N	N	0	N	00	N
85	20250214	130327	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17170	-20	5	-0.12	29173180	1699	222.09	17200	17200	17110	22300	12040	17190	17170.79	0.23	0	53	17316	17252	17166	17102	17016	17285	17135	35	5110	500	12720	10	1	6621120	1137	18.62	1.49	12	0.03	922.00	11560.00	18590	20241108	-7.64	14260	20240503	20.41	17350	-1.04	20250121	16680	2.94	20250102	18590	-7.64	20241108	14260	20.41	20240503	0.13	N	018120	500	35 억		15260	N	N	0	N	00	N
86	20250214	120326	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17170	-20	5	-0.12	9565440	557	72.81	17200	17200	17110	22300	12040	17190	17173.14	0.23	0	53	17316	17252	17166	17102	17016	17285	17135	35	5110	500	12720	10	1	6621120	1137	18.62	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.64	14260	20240503	20.41	17350	-1.04	20250121	16680	2.94	20250102	18590	-7.64	20241108	14260	20.41	20240503	0.13	N	018120	500	35 억		15260	N	N	0	N	00	N
87	20250214	110325	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17170	-20	5	-0.12	6405630	373	48.76	17200	17200	17110	22300	12040	17190	17173.27	0.23	0	53	17316	17252	17166	17102	17016	17285	17135	35	5110	500	12720	10	1	6621120	1137	18.62	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.64	14260	20240503	20.41	17350	-1.04	20250121	16680	2.94	20250102	18590	-7.64	20241108	14260	20.41	20240503	0.13	N	018120	500	35 억		15260	N	N	0	N	00	N
88	20250214	100326	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17180	-10	5	-0.06	2283450	133	17.39	17200	17200	17110	22300	12040	17190	17168.80	0.23	0	-3	17316	17252	17166	17102	17016	17285	17135	35	5110	500	12720	10	1	6621120	1138	18.63	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16680	3.00	20250102	18590	-7.58	20241108	14260	20.48	20240503	0.13	N	018120	500	35 억		15260	N	N	0	N	00	N
89	20250214	090326	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17190	0	3	0.00	0	0	0.00	0	0	0	22300	12040	17190	0.00	0.23	0	0	17316	17252	17166	17102	17016	17285	17135	35	5110	500	12720	10	1	6621120	1138	18.64	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.53	14260	20240503	20.55	17350	-0.92	20250121	16680	3.06	20250102	18590	-7.53	20241108	14260	20.55	20240503	0.13	N	018120	500	35 억		15260	N	N	0	N	00	N
90	20250213	160324	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17190	50	2	0.29	13110830	765	86.44	17140	17230	17080	22250	12000	17140	17138.34	0.23	0	62	17260	17200	17160	17100	17060	17180	17080	35	5110	500	12680	10	1	6621120	1138	18.64	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.53	14260	20240503	20.55	17350	-0.92	20250121	16680	3.06	20250102	18590	-7.53	20241108	14260	20.55	20240503	0.14	N	018120	500	35 억		15264	N	N	0	N	00	N
91	20250213	150324	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17140	0	3	0.00	11343270	662	74.80	17140	17230	17080	22250	12000	17140	17134.85	0.23	0	62	17260	17200	17160	17100	17060	17180	17080	35	5110	500	12680	10	1	6621120	1135	18.59	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.80	14260	20240503	20.20	17350	-1.21	20250121	16680	2.76	20250102	18590	-7.80	20241108	14260	20.20	20240503	0.14	N	018120	500	35 억		15264	N	N	0	N	00	N
92	20250213	140323	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17180	40	2	0.23	10982440	641	72.43	17140	17230	17080	22250	12000	17140	17133.29	0.23	0	67	17260	17200	17160	17100	17060	17180	17080	35	5110	500	12680	10	1	6621120	1138	18.63	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16680	3.00	20250102	18590	-7.58	20241108	14260	20.48	20240503	0.14	N	018120	500	35 억		15264	N	N	0	N	00	N
93	20250213	130324	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17180	40	2	0.23	9576530	559	63.16	17140	17230	17080	22250	12000	17140	17131.54	0.23	0	67	17260	17200	17160	17100	17060	17180	17080	35	5110	500	12680	10	1	6621120	1138	18.63	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16680	3.00	20250102	18590	-7.58	20241108	14260	20.48	20240503	0.14	N	018120	500	35 억		15264	N	N	0	N	00	N
94	20250213	120324	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17210	70	2	0.41	8256050	482	54.46	17140	17230	17080	22250	12000	17140	17128.73	0.23	0	67	17260	17200	17160	17100	17060	17180	17080	35	5110	500	12680	10	1	6621120	1139	18.67	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.42	14260	20240503	20.69	17350	-0.81	20250121	16680	3.18	20250102	18590	-7.42	20241108	14260	20.69	20240503	0.14	N	018120	500	35 억		15264	N	N	0	N	00	N
95	20250213	110323	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17220	80	2	0.47	8066650	471	53.22	17140	17230	17080	22250	12000	17140	17126.65	0.23	0	67	17260	17200	17160	17100	17060	17180	17080	35	5110	500	12680	10	1	6621120	1140	18.68	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.37	14260	20240503	20.76	17350	-0.75	20250121	16680	3.24	20250102	18590	-7.37	20241108	14260	20.76	20240503	0.14	N	018120	500	35 억		15264	N	N	0	N	00	N
96	20250213	100324	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17130	-10	5	-0.06	6533680	382	43.16	17140	17140	17080	22250	12000	17140	17103.87	0.23	0	-2	17260	17200	17160	17100	17060	17180	17080	35	5110	500	12680	10	1	6621120	1134	18.58	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.85	14260	20240503	20.13	17350	-1.27	20250121	16680	2.70	20250102	18590	-7.85	20241108	14260	20.13	20240503	0.14	N	018120	500	35 억		15264	N	N	0	N	00	N
97	20250213	090322	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17140	0	3	0.00	17140	1	0.11	17140	17140	17140	22250	12000	17140	17140.00	0.23	0	0	17260	17200	17160	17100	17060	17180	17080	35	5110	500	12680	10	1	6621120	1135	18.59	1.48	12	0.00	922.00	11560.00	18590	20241108	-7.80	14260	20240503	20.20	17350	-1.21	20250121	16680	2.76	20250102	18590	-7.80	20241108	14260	20.20	20240503	0.14	N	018120	500	35 억		15264	N	N	0	N	00	N
98	20250212	160322	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17140	-70	5	-0.41	15195870	885	165.73	17210	17220	17120	22350	12050	17210	17170.47	0.23	0	20	17423	17316	17113	17006	16803	17370	17060	35	5140	500	12730	10	1	6621120	1135	18.59	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.80	14260	20240503	20.20	17350	-1.21	20250121	16680	2.76	20250102	18590	-7.80	20241108	14260	20.20	20240503	0.15	N	018120	500	35 억		15259	N	N	0	N	00	N
99	20250212	150322	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17190	-20	5	-0.12	13599750	792	148.31	17210	17220	17120	22350	12050	17210	17171.40	0.23	0	20	17423	17316	17113	17006	16803	17370	17060	35	5140	500	12730	10	1	6621120	1138	18.64	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.53	14260	20240503	20.55	17350	-0.92	20250121	16680	3.06	20250102	18590	-7.53	20241108	14260	20.55	20240503	0.15	N	018120	500	35 억		15259	N	N	0	N	00	N
100	20250212	140322	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17140	-70	5	-0.41	8645760	504	94.38	17210	17210	17120	22350	12050	17210	17154.29	0.23	0	18	17423	17316	17113	17006	16803	17370	17060	35	5140	500	12730	10	1	6621120	1135	18.59	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.80	14260	20240503	20.20	17350	-1.21	20250121	16680	2.76	20250102	18590	-7.80	20241108	14260	20.20	20240503	0.15	N	018120	500	35 억		15259	N	N	0	N	00	N
101	20250212	130322	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17140	-70	5	-0.41	6040420	352	65.92	17210	17210	17120	22350	12050	17210	17160.28	0.23	0	18	17423	17316	17113	17006	16803	17370	17060	35	5140	500	12730	10	1	6621120	1135	18.59	1.48	12	0.01	922.00	11560.00	18590	20241108	-7.80	14260	20240503	20.20	17350	-1.21	20250121	16680	2.76	20250102	18590	-7.80	20241108	14260	20.20	20240503	0.15	N	018120	500	35 억		15259	N	N	0	N	00	N
102	20250212	120322	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17140	-70	5	-0.41	2955440	172	32.21	17210	17210	17140	22350	12050	17210	17182.79	0.23	0	24	17423	17316	17113	17006	16803	17370	17060	35	5140	500	12730	10	1	6621120	1135	18.59	1.48	12	0.00	922.00	11560.00	18590	20241108	-7.80	14260	20240503	20.20	17350	-1.21	20250121	16680	2.76	20250102	18590	-7.80	20241108	14260	20.20	20240503	0.15	N	018120	500	35 억		15259	N	N	0	N	00	N
103	20250212	110322	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17180	-30	5	-0.17	1461470	85	15.92	17210	17210	17180	22350	12050	17210	17193.76	0.23	0	-10	17423	17316	17113	17006	16803	17370	17060	35	5140	500	12730	10	1	6621120	1138	18.63	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16680	3.00	20250102	18590	-7.58	20241108	14260	20.48	20240503	0.15	N	018120	500	35 억		15259	N	N	0	N	00	N
104	20250212	100322	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17190	-20	5	-0.12	894500	52	9.74	17210	17210	17190	22350	12050	17210	17201.92	0.23	0	-10	17423	17316	17113	17006	16803	17370	17060	35	5140	500	12730	10	1	6621120	1138	18.64	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.53	14260	20240503	20.55	17350	-0.92	20250121	16680	3.06	20250102	18590	-7.53	20241108	14260	20.55	20240503	0.15	N	018120	500	35 억		15259	N	N	0	N	00	N
105	20250212	090324	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17210	0	3	0.00	17210	1	0.19	17210	17210	17210	22350	12050	17210	17210.00	0.23	0	0	17423	17316	17113	17006	16803	17370	17060	35	5140	500	12730	10	1	6621120	1139	18.67	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.42	14260	20240503	20.69	17350	-0.81	20250121	16680	3.18	20250102	18590	-7.42	20241108	14260	20.69	20240503	0.15	N	018120	500	35 억		15259	N	N	0	N	00	N
106	20250211	160321	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17210	20	2	0.12	9156910	534	39.70	16950	17220	16910	22300	12040	17190	17147.77	0.23	0	28	17276	17232	17176	17132	17076	17255	17155	35	5110	500	12720	10	1	6621120	1139	18.67	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.42	14260	20240503	20.69	17350	-0.81	20250121	16680	3.18	20250102	18590	-7.42	20241108	14260	20.69	20240503	0.15	N	018120	500	35 억		15260	N	N	0	N	00	N
107	20250211	150321	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17210	20	2	0.12	9019220	526	39.11	16950	17220	16910	22300	12040	17190	17146.81	0.23	0	29	17276	17232	17176	17132	17076	17255	17155	35	5110	500	12720	10	1	6621120	1139	18.67	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.42	14260	20240503	20.69	17350	-0.81	20250121	16680	3.18	20250102	18590	-7.42	20241108	14260	20.69	20240503	0.15	N	018120	500	35 억		15260	N	N	0	N	00	N
108	20250211	140323	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17200	10	2	0.06	6318930	369	27.43	16950	17220	16910	22300	12040	17190	17124.47	0.23	0	29	17276	17232	17176	17132	17076	17255	17155	35	5110	500	12720	10	1	6621120	1139	18.66	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16680	3.12	20250102	18590	-7.48	20241108	14260	20.62	20240503	0.15	N	018120	500	35 억		15260	N	N	0	N	00	N
109	20250211	130319	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17160	-30	5	-0.17	5546120	324	24.09	16950	17220	16910	22300	12040	17190	17117.65	0.23	0	29	17276	17232	17176	17132	17076	17255	17155	35	5110	500	12720	10	1	6621120	1136	18.61	1.48	12	0.00	922.00	11560.00	18590	20241108	-7.69	14260	20240503	20.34	17350	-1.10	20250121	16680	2.88	20250102	18590	-7.69	20241108	14260	20.34	20240503	0.15	N	018120	500	35 억		15260	N	N	0	N	00	N
110	20250211	120321	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17170	-20	5	-0.12	5511790	322	23.94	16950	17220	16910	22300	12040	17190	17117.36	0.23	0	29	17276	17232	17176	17132	17076	17255	17155	35	5110	500	12720	10	1	6621120	1137	18.62	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.64	14260	20240503	20.41	17350	-1.04	20250121	16680	2.94	20250102	18590	-7.64	20241108	14260	20.41	20240503	0.15	N	018120	500	35 억		15260	N	N	0	N	00	N
111	20250211	110322	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17160	-30	5	-0.17	4996690	292	21.71	16950	17220	16910	22300	12040	17190	17111.95	0.23	0	0	17276	17232	17176	17132	17076	17255	17155	35	5110	500	12720	10	1	6621120	1136	18.61	1.48	12	0.00	922.00	11560.00	18590	20241108	-7.69	14260	20240503	20.34	17350	-1.10	20250121	16680	2.88	20250102	18590	-7.69	20241108	14260	20.34	20240503	0.15	N	018120	500	35 억		15260	N	N	0	N	00	N
112	20250211	100321	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17160	-30	5	-0.17	3933220	230	17.10	16950	17220	16910	22300	12040	17190	17100.96	0.23	0	4	17276	17232	17176	17132	17076	17255	17155	35	5110	500	12720	10	1	6621120	1136	18.61	1.48	12	0.00	922.00	11560.00	18590	20241108	-7.69	14260	20240503	20.34	17350	-1.10	20250121	16680	2.88	20250102	18590	-7.69	20241108	14260	20.34	20240503	0.15	N	018120	500	35 억		15260	N	N	0	N	00	N
113	20250211	090322	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17200	10	2	0.06	221140	13	0.97	16950	17220	16950	22300	12040	17190	17010.77	0.23	0	-1	17276	17232	17176	17132	17076	17255	17155	35	5110	500	12720	10	1	6621120	1139	18.66	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16680	3.12	20250102	18590	-7.48	20241108	14260	20.62	20240503	0.15	N	018120	500	35 억		15260	N	N	0	N	00	N
114	20250210	160320	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17190	10	2	0.06	23117910	1345	283.16	17180	17220	17120	22300	12030	17180	17188.04	0.23	0	-30	17273	17226	17173	17126	17073	17200	17100	35	5120	500	12710	10	1	6621120	1138	18.64	1.49	12	0.02	922.00	11560.00	18590	20241108	-7.53	14260	20240503	20.55	17350	-0.92	20250121	16680	3.06	20250102	18590	-7.53	20241108	14260	20.55	20240503	0.15	N	018120	500	35 억		15269	N	N	0	N	00	N
115	20250210	150320	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17190	10	2	0.06	22533450	1311	276.00	17180	17220	17120	22300	12030	17180	17187.99	0.23	0	-30	17273	17226	17173	17126	17073	17200	17100	35	5120	500	12710	10	1	6621120	1138	18.64	1.49	12	0.02	922.00	11560.00	18590	20241108	-7.53	14260	20240503	20.55	17350	-0.92	20250121	16680	3.06	20250102	18590	-7.53	20241108	14260	20.55	20240503	0.15	N	018120	500	35 억		15269	N	N	0	N	00	N
116	20250210	140321	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17200	20	2	0.12	16603990	966	203.37	17180	17220	17120	22300	12030	17180	17188.40	0.23	0	-30	17273	17226	17173	17126	17073	17200	17100	35	5120	500	12710	10	1	6621120	1139	18.66	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16680	3.12	20250102	18590	-7.48	20241108	14260	20.62	20240503	0.15	N	018120	500	35 억		15269	N	N	0	N	00	N
117	20250210	130320	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17180	0	3	0.00	14318010	833	175.37	17180	17220	17120	22300	12030	17180	17188.49	0.23	0	-52	17273	17226	17173	17126	17073	17200	17100	35	5120	500	12710	10	1	6621120	1138	18.63	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16680	3.00	20250102	18590	-7.58	20241108	14260	20.48	20240503	0.15	N	018120	500	35 억		15269	N	N	0	N	00	N
118	20250210	120319	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17170	-10	5	-0.06	11484330	668	140.63	17180	17220	17120	22300	12030	17180	17192.11	0.23	0	-52	17273	17226	17173	17126	17073	17200	17100	35	5120	500	12710	10	1	6621120	1137	18.62	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.64	14260	20240503	20.41	17350	-1.04	20250121	16680	2.94	20250102	18590	-7.64	20241108	14260	20.41	20240503	0.15	N	018120	500	35 억		15269	N	N	0	N	00	N
119	20250210	110319	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17200	20	2	0.12	8563970	498	104.84	17180	17220	17120	22300	12030	17180	17196.73	0.23	0	-42	17273	17226	17173	17126	17073	17200	17100	35	5120	500	12710	10	1	6621120	1139	18.66	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16680	3.12	20250102	18590	-7.48	20241108	14260	20.62	20240503	0.15	N	018120	500	35 억		15269	N	N	0	N	00	N
120	20250210	100318	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17200	20	2	0.12	5470570	318	66.95	17180	17220	17120	22300	12030	17180	17203.05	0.23	0	-21	17273	17226	17173	17126	17073	17200	17100	35	5120	500	12710	10	1	6621120	1139	18.66	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16680	3.12	20250102	18590	-7.48	20241108	14260	20.62	20240503	0.15	N	018120	500	35 억		15269	N	N	0	N	00	N
121	20250210	090318	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17180	0	3	0.00	0	0	0.00	0	0	0	22300	12030	17180	0.00	0.23	0	0	17273	17226	17173	17126	17073	17200	17100	35	5120	500	12710	10	1	6621120	1138	18.63	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16680	3.00	20250102	18590	-7.58	20241108	14260	20.48	20240503	0.15	N	018120	500	35 억		15269	N	N	0	N	00	N
122	20250207	160316	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17180	-20	5	-0.12	8164590	475	30.25	17200	17220	17120	22350	12040	17200	17188.61	0.23	0	6	17246	17222	17196	17172	17146	17225	17175	35	5150	500	12720	10	1	6621120	1138	18.63	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16680	3.00	20250102	18590	-7.58	20241108	14260	20.48	20240503	0.15	N	018120	500	35 억		15259	N	N	0	N	00	N
123	20250207	150317	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17180	-20	5	-0.12	6897270	401	25.54	17200	17220	17170	22350	12040	17200	17200.17	0.23	0	6	17246	17222	17196	17172	17146	17225	17175	35	5150	500	12720	10	1	6621120	1138	18.63	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16680	3.00	20250102	18590	-7.58	20241108	14260	20.48	20240503	0.15	N	018120	500	35 억		15259	N	N	0	N	00	N
124	20250207	140316	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17180	-20	5	-0.12	6845730	398	25.35	17200	17220	17170	22350	12040	17200	17200.33	0.23	0	6	17246	17222	17196	17172	17146	17225	17175	35	5150	500	12720	10	1	6621120	1138	18.63	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16680	3.00	20250102	18590	-7.58	20241108	14260	20.48	20240503	0.15	N	018120	500	35 억		15259	N	N	0	N	00	N
125	20250207	130315	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17170	-30	5	-0.17	5798300	337	21.46	17200	17220	17170	22350	12040	17200	17205.64	0.23	0	6	17246	17222	17196	17172	17146	17225	17175	35	5150	500	12720	10	1	6621120	1137	18.62	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.64	14260	20240503	20.41	17350	-1.04	20250121	16680	2.94	20250102	18590	-7.64	20241108	14260	20.41	20240503	0.15	N	018120	500	35 억		15259	N	N	0	N	00	N
126	20250207	120316	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17180	-20	5	-0.12	5729600	333	21.21	17200	17220	17180	22350	12040	17200	17206.01	0.23	0	6	17246	17222	17196	17172	17146	17225	17175	35	5150	500	12720	10	1	6621120	1138	18.63	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16680	3.00	20250102	18590	-7.58	20241108	14260	20.48	20240503	0.15	N	018120	500	35 억		15259	N	N	0	N	00	N
127	20250207	110315	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17200	0	3	0.00	4269240	248	15.80	17200	17220	17200	22350	12040	17200	17214.68	0.23	0	-4	17246	17222	17196	17172	17146	17225	17175	35	5150	500	12720	10	1	6621120	1139	18.66	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16680	3.12	20250102	18590	-7.48	20241108	14260	20.62	20240503	0.15	N	018120	500	35 억		15259	N	N	0	N	00	N
128	20250207	100316	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17220	20	2	0.12	3133420	182	11.59	17200	17220	17200	22350	12040	17200	17216.59	0.23	0	-27	17246	17222	17196	17172	17146	17225	17175	35	5150	500	12720	10	1	6621120	1140	18.68	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.37	14260	20240503	20.76	17350	-0.75	20250121	16680	3.24	20250102	18590	-7.37	20241108	14260	20.76	20240503	0.15	N	018120	500	35 억		15259	N	N	0	N	00	N
129	20250207	090317	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17200	0	3	0.00	34400	2	0.13	17200	17200	17200	22350	12040	17200	17200.00	0.23	0	-1	17246	17222	17196	17172	17146	17225	17175	35	5150	500	12720	10	1	6621120	1139	18.66	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16680	3.12	20250102	18590	-7.48	20241108	14260	20.62	20240503	0.15	N	018120	500	35 억		15259	N	N	0	N	00	N
130	20250206	160309	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17200	0	3	0.00	27006130	1570	337.63	17200	17220	17170	22350	12040	17200	17201.36	0.23	0	17	17360	17280	17140	17060	16920	17210	16990	35	5150	500	12720	10	1	6621120	1139	18.66	1.49	12	0.02	922.00	11560.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16680	3.12	20250102	18590	-7.48	20241108	14260	20.62	20240503	0.15	N	018120	500	35 억		15261	N	N	0	N	00	N
131	20250206	150311	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17200	0	3	0.00	24890530	1447	311.18	17200	17220	17170	22350	12040	17200	17201.47	0.23	0	17	17360	17280	17140	17060	16920	17210	16990	35	5150	500	12720	10	1	6621120	1139	18.66	1.49	12	0.02	922.00	11560.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16680	3.12	20250102	18590	-7.48	20241108	14260	20.62	20240503	0.15	N	018120	500	35 억		15261	N	N	0	N	00	N
132	20250206	140313	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17190	-10	5	-0.06	16153070	939	201.94	17200	17220	17170	22350	12040	17200	17202.42	0.23	0	17	17360	17280	17140	17060	16920	17210	16990	35	5150	500	12720	10	1	6621120	1138	18.64	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.53	14260	20240503	20.55	17350	-0.92	20250121	16680	3.06	20250102	18590	-7.53	20241108	14260	20.55	20240503	0.15	N	018120	500	35 억		15261	N	N	0	N	00	N
133	20250206	130310	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17200	0	3	0.00	14003110	814	175.05	17200	17220	17170	22350	12040	17200	17202.84	0.23	0	17	17360	17280	17140	17060	16920	17210	16990	35	5150	500	12720	10	1	6621120	1139	18.66	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16680	3.12	20250102	18590	-7.48	20241108	14260	20.62	20240503	0.15	N	018120	500	35 억		15261	N	N	0	N	00	N
134	20250206	120309	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17200	0	3	0.00	11990720	697	149.89	17200	17220	17170	22350	12040	17200	17203.33	0.23	0	17	17360	17280	17140	17060	16920	17210	16990	35	5150	500	12720	10	1	6621120	1139	18.66	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16680	3.12	20250102	18590	-7.48	20241108	14260	20.62	20240503	0.15	N	018120	500	35 억		15261	N	N	0	N	00	N
135	20250206	110303	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17220	20	2	0.12	6159920	358	76.99	17200	17220	17170	22350	12040	17200	17206.48	0.23	0	17	17360	17280	17140	17060	16920	17210	16990	35	5150	500	12720	10	1	6621120	1140	18.68	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.37	14260	20240503	20.76	17350	-0.75	20250121	16680	3.24	20250102	18590	-7.37	20241108	14260	20.76	20240503	0.15	N	018120	500	35 억		15261	N	N	0	N	00	N
136	20250206	100310	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17170	-30	5	-0.17	670340	39	8.39	17200	17200	17170	22350	12040	17200	17188.21	0.23	0	-6	17360	17280	17140	17060	16920	17210	16990	35	5150	500	12720	10	1	6621120	1137	18.62	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.64	14260	20240503	20.41	17350	-1.04	20250121	16680	2.94	20250102	18590	-7.64	20241108	14260	20.41	20240503	0.15	N	018120	500	35 억		15261	N	N	0	N	00	N
137	20250206	090311	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17200	0	3	0.00	34400	2	0.43	17200	17200	17200	22350	12040	17200	17200.00	0.23	0	0	17360	17280	17140	17060	16920	17210	16990	35	5150	500	12720	10	1	6621120	1139	18.66	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16680	3.12	20250102	18590	-7.48	20241108	14260	20.62	20240503	0.15	N	018120	500	35 억		15261	N	N	0	N	00	N
138	20250205	160307	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17200	-20	5	-0.12	7987600	465	82.01	17220	17220	17000	22350	12060	17220	17177.63	0.23	0	6	17393	17306	17153	17066	16913	17350	17110	35	5130	500	12740	10	1	6621120	1139	18.66	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16680	3.12	20250102	18590	-7.48	20241108	14260	20.62	20240503	0.15	N	018120	500	35 억		15255	N	N	0	N	00	N
139	20250205	150308	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17200	-20	5	-0.12	6766180	394	69.49	17220	17220	17000	22350	12060	17220	17173.05	0.23	0	8	17393	17306	17153	17066	16913	17350	17110	35	5130	500	12740	10	1	6621120	1139	18.66	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16680	3.12	20250102	18590	-7.48	20241108	14260	20.62	20240503	0.15	N	018120	500	35 억		15255	N	N	0	N	00	N
140	20250205	140308	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17200	-20	5	-0.12	6198580	361	63.67	17220	17220	17000	22350	12060	17220	17170.58	0.23	0	8	17393	17306	17153	17066	16913	17350	17110	35	5130	500	12740	10	1	6621120	1139	18.66	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16680	3.12	20250102	18590	-7.48	20241108	14260	20.62	20240503	0.15	N	018120	500	35 억		15255	N	N	0	N	00	N
141	20250205	130308	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17200	-20	5	-0.12	5477600	319	56.26	17220	17220	17000	22350	12060	17220	17171.16	0.23	0	8	17393	17306	17153	17066	16913	17350	17110	35	5130	500	12740	10	1	6621120	1139	18.66	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16680	3.12	20250102	18590	-7.48	20241108	14260	20.62	20240503	0.15	N	018120	500	35 억		15255	N	N	0	N	00	N
142	20250205	120309	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17200	-20	5	-0.12	5357200	312	55.03	17220	17220	17000	22350	12060	17220	17170.51	0.23	0	8	17393	17306	17153	17066	16913	17350	17110	35	5130	500	12740	10	1	6621120	1139	18.66	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16680	3.12	20250102	18590	-7.48	20241108	14260	20.62	20240503	0.15	N	018120	500	35 억		15255	N	N	0	N	00	N
143	20250205	110307	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17200	-20	5	-0.12	5254000	306	53.97	17220	17220	17000	22350	12060	17220	17169.93	0.23	0	8	17393	17306	17153	17066	16913	17350	17110	35	5130	500	12740	10	1	6621120	1139	18.66	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16680	3.12	20250102	18590	-7.48	20241108	14260	20.62	20240503	0.15	N	018120	500	35 억		15255	N	N	0	N	00	N
144	20250205	100309	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17200	-20	5	-0.12	4272580	249	43.92	17220	17220	17000	22350	12060	17220	17158.96	0.23	0	8	17393	17306	17153	17066	16913	17350	17110	35	5130	500	12740	10	1	6621120	1139	18.66	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16680	3.12	20250102	18590	-7.48	20241108	14260	20.62	20240503	0.15	N	018120	500	35 억		15255	N	N	0	N	00	N
145	20250205	090312	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17220	0	3	0.00	0	0	0.00	0	0	0	22350	12060	17220	0.00	0.23	0	0	17393	17306	17153	17066	16913	17350	17110	35	5130	500	12740	10	1	6621120	1140	18.68	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.37	14260	20240503	20.76	17350	-0.75	20250121	16680	3.24	20250102	18590	-7.37	20241108	14260	20.76	20240503	0.15	N	018120	500	35 억		15255	N	N	0	N	00	N
146	20250204	160305	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17220	100	2	0.58	9752240	567	91.16	17000	17240	17000	22250	11990	17120	17199.72	0.23	0	-5	17426	17272	17136	16982	16846	17205	16915	35	5130	500	12660	10	1	6621120	1140	18.68	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.37	14260	20240503	20.76	17350	-0.75	20250121	16680	3.24	20250102	18590	-7.37	20241108	14260	20.76	20240503	0.15	N	018120	500	35 억		15268	N	N	0	N	00	N
147	20250204	150305	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17220	100	2	0.58	8977750	522	83.92	17000	17240	17000	22250	11990	17120	17198.75	0.23	0	-5	17426	17272	17136	16982	16846	17205	16915	35	5130	500	12660	10	1	6621120	1140	18.68	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.37	14260	20240503	20.76	17350	-0.75	20250121	16680	3.24	20250102	18590	-7.37	20241108	14260	20.76	20240503	0.15	N	018120	500	35 억		15268	N	N	0	N	00	N
148	20250204	140305	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17200	80	2	0.47	7120010	414	66.56	17000	17240	17000	22250	11990	17120	17198.09	0.23	0	-5	17426	17272	17136	16982	16846	17205	16915	35	5130	500	12660	10	1	6621120	1139	18.66	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16680	3.12	20250102	18590	-7.48	20241108	14260	20.62	20240503	0.15	N	018120	500	35 억		15268	N	N	0	N	00	N
149	20250204	130305	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17200	80	2	0.47	6500810	378	60.77	17000	17240	17000	22250	11990	17120	17197.91	0.23	0	-5	17426	17272	17136	16982	16846	17205	16915	35	5130	500	12660	10	1	6621120	1139	18.66	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16680	3.12	20250102	18590	-7.48	20241108	14260	20.62	20240503	0.15	N	018120	500	35 억		15268	N	N	0	N	00	N
150	20250204	120308	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17220	100	2	0.58	4127210	240	38.59	17000	17240	17000	22250	11990	17120	17196.71	0.23	0	-5	17426	17272	17136	16982	16846	17205	16915	35	5130	500	12660	10	1	6621120	1140	18.68	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.37	14260	20240503	20.76	17350	-0.75	20250121	16680	3.24	20250102	18590	-7.37	20241108	14260	20.76	20240503	0.15	N	018120	500	35 억		15268	N	N	0	N	00	N
151	20250204	110302	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17220	100	2	0.58	4092770	238	38.26	17000	17240	17000	22250	11990	17120	17196.51	0.23	0	-5	17426	17272	17136	16982	16846	17205	16915	35	5130	500	12660	10	1	6621120	1140	18.68	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.37	14260	20240503	20.76	17350	-0.75	20250121	16680	3.24	20250102	18590	-7.37	20241108	14260	20.76	20240503	0.15	N	018120	500	35 억		15268	N	N	0	N	00	N
152	20250204	100305	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17240	120	2	0.70	596710	35	5.63	17000	17240	17000	22250	11990	17120	17048.86	0.23	0	-1	17426	17272	17136	16982	16846	17205	16915	35	5130	500	12660	10	1	6621120	1141	18.70	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.26	14260	20240503	20.90	17350	-0.63	20250121	16680	3.36	20250102	18590	-7.26	20241108	14260	20.90	20240503	0.15	N	018120	500	35 억		15268	N	N	0	N	00	N
153	20250204	090305	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	17000	-120	5	-0.70	442000	26	4.18	17000	17000	17000	22250	11990	17120	17000.00	0.23	0	6	17426	17272	17136	16982	16846	17205	16915	35	5130	500	12660	10	1	6621120	1126	18.44	1.47	12	0.00	922.00	11560.00	18590	20241108	-8.55	14260	20240503	19.21	17350	-2.02	20250121	16680	1.92	20250102	18590	-8.55	20241108	14260	19.21	20240503	0.15	N	018120	500	35 억		15268	N	N	0	N	00	N