KissMeData/103840/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160828	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3075	-130	5	-4.06	567035810	182451	105.87	3180	3180	3070	4165	2245	3205	3107.88	1.48	-15722	3295	3250	3200	3155	3105	3225	3130	16	960	100	1980	5	1	16366428	503	-12.81	1.20	12	1.11	-240.00	2562.00	12380	20240613	-75.16	2715	20241209	13.26	3555	-13.50	20250225	2805	9.63	20250124	12380	-75.16	20240613	2715	13.26	20241209	1.46	N	103840	100	16 억	241906	N	N	N	N
3	20250228	150832	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3080	-125	5	-3.90	538072505	173037	100.41	3180	3180	3070	4165	2245	3205	3109.58	1.48	-13498	3295	3250	3200	3155	3105	3225	3130	16	960	100	1980	5	1	16366428	504	-12.83	1.20	12	1.06	-240.00	2562.00	12380	20240613	-75.12	2715	20241209	13.44	3555	-13.36	20250225	2805	9.80	20250124	12380	-75.12	20240613	2715	13.44	20241209	1.46	N	103840	100	16 억	241906	N	N	N	N
4	20250228	140834	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3080	-125	5	-3.90	488233220	156869	91.02	3180	3180	3070	4165	2245	3205	3112.36	1.48	-12938	3295	3250	3200	3155	3105	3225	3130	16	960	100	1980	5	1	16366428	504	-12.83	1.20	12	0.96	-240.00	2562.00	12380	20240613	-75.12	2715	20241209	13.44	3555	-13.36	20250225	2805	9.80	20250124	12380	-75.12	20240613	2715	13.44	20241209	1.46	N	103840	100	16 억	241906	N	N	N	N
5	20250228	130829	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3090	-115	5	-3.59	424538275	136415	79.16	3180	3180	3070	4165	2245	3205	3112.11	1.48	-6953	3295	3250	3200	3155	3105	3225	3130	16	960	100	1980	5	1	16366428	506	-12.88	1.21	12	0.83	-240.00	2562.00	12380	20240613	-75.04	2715	20241209	13.81	3555	-13.08	20250225	2805	10.16	20250124	12380	-75.04	20240613	2715	13.81	20241209	1.46	N	103840	100	16 억	241906	N	N	N	N
6	20250228	120826	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3095	-110	5	-3.43	353976370	113533	65.88	3180	3180	3075	4165	2245	3205	3117.83	1.48	1982	3295	3250	3200	3155	3105	3225	3130	16	960	100	1980	5	1	16366428	507	-12.90	1.21	12	0.69	-240.00	2562.00	12380	20240613	-75.00	2715	20241209	14.00	3555	-12.94	20250225	2805	10.34	20250124	12380	-75.00	20240613	2715	14.00	20241209	1.46	N	103840	100	16 억	241906	N	N	N	N
7	20250228	110827	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3100	-105	5	-3.28	279408555	89394	51.87	3180	3180	3090	4165	2245	3205	3125.59	1.48	7232	3295	3250	3200	3155	3105	3225	3130	16	960	100	1980	5	1	16366428	507	-12.92	1.21	12	0.55	-240.00	2562.00	12380	20240613	-74.96	2715	20241209	14.18	3555	-12.80	20250225	2805	10.52	20250124	12380	-74.96	20240613	2715	14.18	20241209	1.46	N	103840	100	16 억	241906	N	N	N	N
8	20250228	100825	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3130	-75	5	-2.34	209068525	66745	38.73	3180	3180	3110	4165	2245	3205	3132.35	1.48	7710	3295	3250	3200	3155	3105	3225	3130	16	960	100	1980	5	1	16366428	512	-13.04	1.22	12	0.41	-240.00	2562.00	12380	20240613	-74.72	2715	20241209	15.29	3555	-11.95	20250225	2805	11.59	20250124	12380	-74.72	20240613	2715	15.29	20241209	1.46	N	103840	100	16 억	241906	N	N	N	N
9	20250228	090828	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3130	-75	5	-2.34	60092055	19127	11.10	3180	3180	3110	4165	2245	3205	3141.74	1.48	-2762	3295	3250	3200	3155	3105	3225	3130	16	960	100	1980	5	1	16366428	512	-13.04	1.22	12	0.12	-240.00	2562.00	12380	20240613	-74.72	2715	20241209	15.29	3555	-11.95	20250225	2805	11.59	20250124	12380	-74.72	20240613	2715	15.29	20241209	1.46	N	103840	100	16 억	241906	N	N	N	N
10	20250227	160820	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3205	5	2	0.16	541844750	169892	42.47	3240	3245	3150	4160	2240	3200	3189.33	1.59	-17644	3433	3316	3213	3096	2993	3375	3155	16	960	100	1980	5	1	16366428	525	-13.35	1.25	12	1.04	-240.00	2562.00	12380	20240613	-74.11	2715	20241209	18.05	3555	-9.85	20250225	2805	14.26	20250124	12380	-74.11	20240613	2715	18.05	20241209	1.44	N	103840	100	16 억	259438	N	N	N	N
11	20250227	150820	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3180	-20	5	-0.62	518360360	162524	40.63	3240	3245	3150	4160	2240	3200	3189.44	1.59	-16650	3433	3316	3213	3096	2993	3375	3155	16	960	100	1980	5	1	16366428	520	-13.25	1.24	12	0.99	-240.00	2562.00	12380	20240613	-74.31	2715	20241209	17.13	3555	-10.55	20250225	2805	13.37	20250124	12380	-74.31	20240613	2715	17.13	20241209	1.44	N	103840	100	16 억	259438	N	N	N	N
12	20250227	140823	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3190	-10	5	-0.31	484410265	151844	37.96	3240	3245	3150	4160	2240	3200	3190.18	1.59	-14764	3433	3316	3213	3096	2993	3375	3155	16	960	100	1980	5	1	16366428	522	-13.29	1.25	12	0.93	-240.00	2562.00	12380	20240613	-74.23	2715	20241209	17.50	3555	-10.27	20250225	2805	13.73	20250124	12380	-74.23	20240613	2715	17.50	20241209	1.44	N	103840	100	16 억	259438	N	N	N	N
13	20250227	130821	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3230	30	2	0.94	418351955	131200	32.80	3240	3245	3150	4160	2240	3200	3188.66	1.59	-4020	3433	3316	3213	3096	2993	3375	3155	16	960	100	1980	5	1	16366428	529	-13.46	1.26	12	0.80	-240.00	2562.00	12380	20240613	-73.91	2715	20241209	18.97	3555	-9.14	20250225	2805	15.15	20250124	12380	-73.91	20240613	2715	18.97	20241209	1.44	N	103840	100	16 억	259438	N	N	N	N
14	20250227	120817	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3220	20	2	0.62	359441745	112911	28.23	3240	3245	3150	4160	2240	3200	3183.41	1.59	-6762	3433	3316	3213	3096	2993	3375	3155	16	960	100	1980	5	1	16366428	527	-13.42	1.26	12	0.69	-240.00	2562.00	12380	20240613	-73.99	2715	20241209	18.60	3555	-9.42	20250225	2805	14.80	20250124	12380	-73.99	20240613	2715	18.60	20241209	1.44	N	103840	100	16 억	259438	N	N	N	N
15	20250227	110825	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3155	-45	5	-1.41	278008340	87279	21.82	3240	3245	3155	4160	2240	3200	3185.28	1.59	-13291	3433	3316	3213	3096	2993	3375	3155	16	960	100	1980	5	1	16366428	516	-13.15	1.23	12	0.53	-240.00	2562.00	12380	20240613	-74.52	2715	20241209	16.21	3555	-11.25	20250225	2805	12.48	20250124	12380	-74.52	20240613	2715	16.21	20241209	1.44	N	103840	100	16 억	259438	N	N	N	N
16	20250227	100846	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3190	-10	5	-0.31	186995320	58576	14.64	3240	3245	3155	4160	2240	3200	3192.35	1.59	-4069	3433	3316	3213	3096	2993	3375	3155	16	960	100	1980	5	1	16366428	522	-13.29	1.25	12	0.36	-240.00	2562.00	12380	20240613	-74.23	2715	20241209	17.50	3555	-10.27	20250225	2805	13.73	20250124	12380	-74.23	20240613	2715	17.50	20241209	1.44	N	103840	100	16 억	259438	N	N	N	N
17	20250227	090851	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3200	0	3	0.00	62106165	19305	4.83	3240	3245	3200	4160	2240	3200	3217.10	1.59	-5288	3433	3316	3213	3096	2993	3375	3155	16	960	100	1980	5	1	16366428	524	-13.33	1.25	12	0.12	-240.00	2562.00	12380	20240613	-74.15	2715	20241209	17.86	3555	-9.99	20250225	2805	14.08	20250124	12380	-74.15	20240613	2715	17.86	20241209	1.44	N	103840	100	16 억	259438	N	N	N	N
18	20250226	160821	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3200	55	2	1.75	1274394625	397530	17.44	3170	3330	3110	4085	2205	3145	3205.78	1.38	33119	3698	3421	3278	3001	2858	3350	2930	16	940	100	1940	5	1	16366428	524	-13.33	1.25	12	2.43	-240.00	2562.00	12380	20240613	-74.15	2715	20241209	17.86	3555	-9.99	20250225	2805	14.08	20250124	12380	-74.15	20240613	2715	17.86	20241209	1.52	N	103840	100	16 억	225621	N	N	N	N
19	20250226	150823	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3195	50	2	1.59	1245764395	388578	17.05	3170	3330	3110	4085	2205	3145	3205.96	1.38	35552	3698	3421	3278	3001	2858	3350	2930	16	940	100	1940	5	1	16366428	523	-13.31	1.25	12	2.37	-240.00	2562.00	12380	20240613	-74.19	2715	20241209	17.68	3555	-10.13	20250225	2805	13.90	20250124	12380	-74.19	20240613	2715	17.68	20241209	1.52	N	103840	100	16 억	225621	N	N	N	N
20	20250226	140822	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3175	30	2	0.95	1181400600	368479	16.17	3170	3330	3110	4085	2205	3145	3206.16	1.38	39536	3698	3421	3278	3001	2858	3350	2930	16	940	100	1940	5	1	16366428	520	-13.23	1.24	12	2.25	-240.00	2562.00	12380	20240613	-74.35	2715	20241209	16.94	3555	-10.69	20250225	2805	13.19	20250124	12380	-74.35	20240613	2715	16.94	20241209	1.52	N	103840	100	16 억	225621	N	N	N	N
21	20250226	130820	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3210	65	2	2.07	1124042690	350500	15.38	3170	3330	3110	4085	2205	3145	3206.97	1.38	35722	3698	3421	3278	3001	2858	3350	2930	16	940	100	1940	5	1	16366428	525	-13.38	1.25	12	2.14	-240.00	2562.00	12380	20240613	-74.07	2715	20241209	18.23	3555	-9.70	20250225	2805	14.44	20250124	12380	-74.07	20240613	2715	18.23	20241209	1.52	N	103840	100	16 억	225621	N	N	N	N
22	20250226	120820	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3235	90	2	2.86	1062876845	331449	14.54	3170	3330	3110	4085	2205	3145	3206.76	1.38	36950	3698	3421	3278	3001	2858	3350	2930	16	940	100	1940	5	1	16366428	529	-13.48	1.26	12	2.03	-240.00	2562.00	12380	20240613	-73.87	2715	20241209	19.15	3555	-9.00	20250225	2805	15.33	20250124	12380	-73.87	20240613	2715	19.15	20241209	1.52	N	103840	100	16 억	225621	N	N	N	N
23	20250226	110819	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3270	125	2	3.97	928826440	290030	12.72	3170	3330	3110	4085	2205	3145	3202.52	1.38	27318	3698	3421	3278	3001	2858	3350	2930	16	940	100	1940	5	1	16366428	535	-13.62	1.28	12	1.77	-240.00	2562.00	12380	20240613	-73.59	2715	20241209	20.44	3555	-8.02	20250225	2805	16.58	20250124	12380	-73.59	20240613	2715	20.44	20241209	1.52	N	103840	100	16 억	225621	N	N	N	N
24	20250226	100817	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3170	25	2	0.79	467212110	148216	6.50	3170	3210	3110	4085	2205	3145	3152.24	1.38	16891	3698	3421	3278	3001	2858	3350	2930	16	940	100	1940	5	1	16366428	519	-13.21	1.24	12	0.91	-240.00	2562.00	12380	20240613	-74.39	2715	20241209	16.76	3555	-10.83	20250225	2805	13.01	20250124	12380	-74.39	20240613	2715	16.76	20241209	1.52	N	103840	100	16 억	225621	N	N	N	N
25	20250226	090826	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3130	-15	5	-0.48	187959360	59766	2.62	3170	3210	3125	4085	2205	3145	3144.92	1.38	23557	3698	3421	3278	3001	2858	3350	2930	16	940	100	1940	5	1	16366428	512	-13.04	1.22	12	0.37	-240.00	2562.00	12380	20240613	-74.72	2715	20241209	15.29	3555	-11.95	20250225	2805	11.59	20250124	12380	-74.72	20240613	2715	15.29	20241209	1.52	N	103840	100	16 억	225621	N	N	N	N
26	20250225	160813	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3145	30	2	0.96	7611209140	2272269	300.88	3235	3555	3135	4045	2185	3115	3349.70	1.84	-76496	3461	3287	3141	2967	2821	3375	3055	16	930	100	1930	5	1	16366428	515	-13.10	1.23	12	13.88	-240.00	2562.00	12380	20240613	-74.60	2715	20241209	15.84	3555	-11.53	20250225	2805	12.12	20250124	12380	-74.60	20240613	2715	15.84	20241209	1.52	N	103840	100	16 억	300988	N	N	N	N
27	20250225	150815	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3180	65	2	2.09	7531525590	2247017	297.53	3235	3555	3135	4045	2185	3115	3351.79	1.84	-80215	3461	3287	3141	2967	2821	3375	3055	16	930	100	1930	5	1	16366428	520	-13.25	1.24	12	13.73	-240.00	2562.00	12380	20240613	-74.31	2715	20241209	17.13	3555	-10.55	20250225	2805	13.37	20250124	12380	-74.31	20240613	2715	17.13	20241209	1.52	N	103840	100	16 억	300988	N	N	N	N
28	20250225	140813	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3165	50	2	1.61	7376054130	2197806	291.02	3235	3555	3135	4045	2185	3115	3356.10	1.84	-82559	3461	3287	3141	2967	2821	3375	3055	16	930	100	1930	5	1	16366428	518	-13.19	1.24	12	13.43	-240.00	2562.00	12380	20240613	-74.43	2715	20241209	16.57	3555	-10.97	20250225	2805	12.83	20250124	12380	-74.43	20240613	2715	16.57	20241209	1.52	N	103840	100	16 억	300988	N	N	N	N
29	20250225	130818	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3200	85	2	2.73	7135423700	2121973	280.98	3235	3555	3190	4045	2185	3115	3362.64	1.84	-81161	3461	3287	3141	2967	2821	3375	3055	16	930	100	1930	5	1	16366428	524	-13.33	1.25	12	12.97	-240.00	2562.00	12380	20240613	-74.15	2715	20241209	17.86	3555	-9.99	20250225	2805	14.08	20250124	12380	-74.15	20240613	2715	17.86	20241209	1.52	N	103840	100	16 억	300988	N	N	N	N
30	20250225	120813	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3235	120	2	3.85	6720411515	1992993	263.90	3235	3555	3190	4045	2185	3115	3372.02	1.84	-52323	3461	3287	3141	2967	2821	3375	3055	16	930	100	1930	5	1	16366428	529	-13.48	1.26	12	12.18	-240.00	2562.00	12380	20240613	-73.87	2715	20241209	19.15	3555	-9.00	20250225	2805	15.33	20250124	12380	-73.87	20240613	2715	19.15	20241209	1.52	N	103840	100	16 억	300988	N	N	N	N
31	20250225	110814	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3250	135	2	4.33	6527054930	1933381	256.00	3235	3555	3190	4045	2185	3115	3375.98	1.84	-44292	3461	3287	3141	2967	2821	3375	3055	16	930	100	1930	5	1	16366428	532	-13.54	1.27	12	11.81	-240.00	2562.00	12380	20240613	-73.75	2715	20241209	19.71	3555	-8.58	20250225	2805	15.86	20250124	12380	-73.75	20240613	2715	19.71	20241209	1.52	N	103840	100	16 억	300988	N	N	N	N
32	20250225	100812	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3290	175	2	5.62	6086261410	1798507	238.15	3235	3555	3190	4045	2185	3115	3384.06	1.84	-21620	3461	3287	3141	2967	2821	3375	3055	16	930	100	1930	5	1	16366428	538	-13.71	1.28	12	10.99	-240.00	2562.00	12380	20240613	-73.42	2715	20241209	21.18	3555	-7.45	20250225	2805	17.29	20250124	12380	-73.42	20240613	2715	21.18	20241209	1.52	N	103840	100	16 억	300988	N	N	N	N
33	20250225	090818	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3555	440	2	14.13	2595443485	764328	101.21	3235	3555	3190	4045	2185	3115	3395.72	1.84	77505	3461	3287	3141	2967	2821	3375	3055	16	930	100	1930	5	1	16366428	582	-14.81	1.39	12	4.67	-240.00	2562.00	12380	20240613	-71.28	2715	20241209	30.94	3555	0.00	20250225	2805	26.74	20250124	12380	-71.28	20240613	2715	30.94	20241209	1.52	N	103840	100	16 억	300988	Y	N	N	N
34	20250224	160808	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3115	100	2	3.32	2390607020	752924	486.08	3015	3315	2995	3915	2115	3015	3175.10	1.67	25154	3085	3050	3000	2965	2915	3067	2982	16	900	100	1860	5	1	16366428	510	-12.98	1.22	12	4.60	-240.00	2562.00	12380	20240613	-74.84	2715	20241209	14.73	3385	-7.98	20250102	2805	11.05	20250124	12380	-74.84	20240613	2715	14.73	20241209	1.52	N	103840	100	16 억	273119	N	N	N	N
35	20250224	150807	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3120	105	2	3.48	2328373980	732941	473.18	3015	3315	2995	3915	2115	3015	3176.75	1.67	13729	3085	3050	3000	2965	2915	3067	2982	16	900	100	1860	5	1	16366428	511	-13.00	1.22	12	4.48	-240.00	2562.00	12380	20240613	-74.80	2715	20241209	14.92	3385	-7.83	20250102	2805	11.23	20250124	12380	-74.80	20240613	2715	14.92	20241209	1.52	N	103840	100	16 억	273119	N	N	N	N
36	20250224	140806	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3140	125	2	4.15	2243786280	705835	455.68	3015	3315	2995	3915	2115	3015	3178.91	1.67	13095	3085	3050	3000	2965	2915	3067	2982	16	900	100	1860	5	1	16366428	514	-13.08	1.23	12	4.31	-240.00	2562.00	12380	20240613	-74.64	2715	20241209	15.65	3385	-7.24	20250102	2805	11.94	20250124	12380	-74.64	20240613	2715	15.65	20241209	1.52	N	103840	100	16 억	273119	N	N	N	N
37	20250224	130808	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3155	140	2	4.64	2153461150	677004	437.06	3015	3315	2995	3915	2115	3015	3180.87	1.67	6426	3085	3050	3000	2965	2915	3067	2982	16	900	100	1860	5	1	16366428	516	-13.15	1.23	12	4.14	-240.00	2562.00	12380	20240613	-74.52	2715	20241209	16.21	3385	-6.79	20250102	2805	12.48	20250124	12380	-74.52	20240613	2715	16.21	20241209	1.52	N	103840	100	16 억	273119	N	N	N	N
38	20250224	120805	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3200	185	2	6.14	1602518630	503309	324.93	3015	3315	2995	3915	2115	3015	3183.97	1.67	-21008	3085	3050	3000	2965	2915	3067	2982	16	900	100	1860	5	1	16366428	524	-13.33	1.25	12	3.08	-240.00	2562.00	12380	20240613	-74.15	2715	20241209	17.86	3385	-5.47	20250102	2805	14.08	20250124	12380	-74.15	20240613	2715	17.86	20241209	1.52	N	103840	100	16 억	273119	N	N	N	N
39	20250224	110803	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3095	80	2	2.65	344617700	112717	72.77	3015	3105	2995	3915	2115	3015	3057.37	1.67	15684	3085	3050	3000	2965	2915	3067	2982	16	900	100	1860	5	1	16366428	507	-12.90	1.21	12	0.69	-240.00	2562.00	12380	20240613	-75.00	2715	20241209	14.00	3385	-8.57	20250102	2805	10.34	20250124	12380	-75.00	20240613	2715	14.00	20241209	1.52	N	103840	100	16 억	273119	N	N	N	N
40	20250224	100804	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3035	20	2	0.66	189029385	62220	40.17	3015	3080	2995	3915	2115	3015	3038.08	1.67	2805	3085	3050	3000	2965	2915	3067	2982	16	900	100	1860	5	1	16366428	497	-12.65	1.18	12	0.38	-240.00	2562.00	12380	20240613	-75.48	2715	20241209	11.79	3385	-10.34	20250102	2805	8.20	20250124	12380	-75.48	20240613	2715	11.79	20241209	1.52	N	103840	100	16 억	273119	N	N	N	N
41	20250224	090810	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3020	5	2	0.17	13860615	4593	2.97	3015	3030	2995	3915	2115	3015	3017.77	1.67	-2553	3085	3050	3000	2965	2915	3067	2982	16	900	100	1860	5	1	16366428	494	-12.58	1.18	12	0.03	-240.00	2562.00	12380	20240613	-75.61	2715	20241209	11.23	3385	-10.78	20250102	2805	7.66	20250124	12380	-75.61	20240613	2715	11.23	20241209	1.52	N	103840	100	16 억	273119	N	N	N	N
42	20250221	160802	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3015	15	2	0.50	460406090	154679	101.29	2980	3035	2950	3900	2100	3000	2976.43	1.57	17523	3063	3031	2993	2961	2923	3012	2942	16	900	100	1860	5	1	16366428	493	-12.56	1.18	12	0.95	-240.00	2562.00	12380	20240613	-75.65	2715	20241209	11.05	3385	-10.93	20250102	2805	7.49	20250124	12380	-75.65	20240613	2715	11.05	20241209	1.51	N	103840	100	16 억	256277	N	N	N	N
43	20250221	150805	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3005	5	2	0.17	440185870	147960	96.89	2980	3035	2950	3900	2100	3000	2975.03	1.57	15010	3063	3031	2993	2961	2923	3012	2942	16	900	100	1860	5	1	16366428	492	-12.52	1.17	12	0.90	-240.00	2562.00	12380	20240613	-75.73	2715	20241209	10.68	3385	-11.23	20250102	2805	7.13	20250124	12380	-75.73	20240613	2715	10.68	20241209	1.51	N	103840	100	16 억	256277	N	N	N	N
44	20250221	140805	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2965	-35	5	-1.17	223426025	75276	49.29	2980	3005	2955	3900	2100	3000	2968.09	1.57	4845	3063	3031	2993	2961	2923	3012	2942	16	900	100	1860	5	1	16366428	485	-12.35	1.16	12	0.46	-240.00	2562.00	12380	20240613	-76.05	2715	20241209	9.21	3385	-12.41	20250102	2805	5.70	20250124	12380	-76.05	20240613	2715	9.21	20241209	1.51	N	103840	100	16 억	256277	N	N	N	N
45	20250221	130803	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2970	-30	5	-1.00	187796550	63236	41.41	2980	3005	2955	3900	2100	3000	2969.77	1.57	3286	3063	3031	2993	2961	2923	3012	2942	16	900	100	1860	5	1	16366428	486	-12.38	1.16	12	0.39	-240.00	2562.00	12380	20240613	-76.01	2715	20241209	9.39	3385	-12.26	20250102	2805	5.88	20250124	12380	-76.01	20240613	2715	9.39	20241209	1.51	N	103840	100	16 억	256277	N	N	N	N
46	20250221	120805	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2965	-35	5	-1.17	144487845	48600	31.83	2980	3005	2965	3900	2100	3000	2973.00	1.57	2261	3063	3031	2993	2961	2923	3012	2942	16	900	100	1860	5	1	16366428	485	-12.35	1.16	12	0.30	-240.00	2562.00	12380	20240613	-76.05	2715	20241209	9.21	3385	-12.41	20250102	2805	5.70	20250124	12380	-76.05	20240613	2715	9.21	20241209	1.51	N	103840	100	16 억	256277	N	N	N	N
47	20250221	110801	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2965	-35	5	-1.17	104876355	35247	23.08	2980	3005	2965	3900	2100	3000	2975.47	1.57	2507	3063	3031	2993	2961	2923	3012	2942	16	900	100	1860	5	1	16366428	485	-12.35	1.16	12	0.22	-240.00	2562.00	12380	20240613	-76.05	2715	20241209	9.21	3385	-12.41	20250102	2805	5.70	20250124	12380	-76.05	20240613	2715	9.21	20241209	1.51	N	103840	100	16 억	256277	N	N	N	N
48	20250221	100802	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2970	-30	5	-1.00	58541400	19640	12.86	2980	3005	2965	3900	2100	3000	2980.72	1.57	-1266	3063	3031	2993	2961	2923	3012	2942	16	900	100	1860	5	1	16366428	486	-12.38	1.16	12	0.12	-240.00	2562.00	12380	20240613	-76.01	2715	20241209	9.39	3385	-12.26	20250102	2805	5.88	20250124	12380	-76.01	20240613	2715	9.39	20241209	1.51	N	103840	100	16 억	256277	N	N	N	N
49	20250221	090805	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2995	-5	5	-0.17	6108880	2047	1.34	2980	3000	2980	3900	2100	3000	2984.31	1.57	969	3063	3031	2993	2961	2923	3012	2942	16	900	100	1860	5	1	16366428	490	-12.48	1.17	12	0.01	-240.00	2562.00	12380	20240613	-75.81	2715	20241209	10.31	3385	-11.52	20250102	2805	6.77	20250124	12380	-75.81	20240613	2715	10.31	20241209	1.51	N	103840	100	16 억	256277	N	N	N	N
50	20250220	160759	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3000	0	3	0.00	453766360	152347	144.40	3025	3025	2955	3900	2100	3000	2978.45	1.64	-12328	3043	3021	3008	2986	2973	3015	2980	16	900	100	1860	5	1	16366428	491	-12.50	1.17	12	0.93	-240.00	2562.00	12380	20240613	-75.77	2715	20241209	10.50	3385	-11.37	20250102	2805	6.95	20250124	12380	-75.77	20240613	2715	10.50	20241209	1.46	N	103840	100	16 억	268376	N	N	N	N
51	20250220	150801	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2985	-15	5	-0.50	437413325	146892	139.23	3025	3025	2955	3900	2100	3000	2977.79	1.64	-11649	3043	3021	3008	2986	2973	3015	2980	16	900	100	1860	5	1	16366428	489	-12.44	1.17	12	0.90	-240.00	2562.00	12380	20240613	-75.89	2715	20241209	9.94	3385	-11.82	20250102	2805	6.42	20250124	12380	-75.89	20240613	2715	9.94	20241209	1.46	N	103840	100	16 억	268376	N	N	N	N
52	20250220	140801	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2990	-10	5	-0.33	378300960	127051	120.42	3025	3025	2955	3900	2100	3000	2977.55	1.64	-20539	3043	3021	3008	2986	2973	3015	2980	16	900	100	1860	5	1	16366428	489	-12.46	1.17	12	0.78	-240.00	2562.00	12380	20240613	-75.85	2715	20241209	10.13	3385	-11.67	20250102	2805	6.60	20250124	12380	-75.85	20240613	2715	10.13	20241209	1.46	N	103840	100	16 억	268376	N	N	N	N
53	20250220	130759	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2995	-5	5	-0.17	340423405	114398	108.43	3025	3025	2955	3900	2100	3000	2975.78	1.64	-25003	3043	3021	3008	2986	2973	3015	2980	16	900	100	1860	5	1	16366428	490	-12.48	1.17	12	0.70	-240.00	2562.00	12380	20240613	-75.81	2715	20241209	10.31	3385	-11.52	20250102	2805	6.77	20250124	12380	-75.81	20240613	2715	10.31	20241209	1.46	N	103840	100	16 억	268376	N	N	N	N
54	20250220	120800	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2960	-40	5	-1.33	280181785	94215	89.30	3025	3025	2955	3900	2100	3000	2973.86	1.64	-32144	3043	3021	3008	2986	2973	3015	2980	16	900	100	1860	5	1	16366428	484	-12.33	1.16	12	0.58	-240.00	2562.00	12380	20240613	-76.09	2715	20241209	9.02	3385	-12.56	20250102	2805	5.53	20250124	12380	-76.09	20240613	2715	9.02	20241209	1.46	N	103840	100	16 억	268376	N	N	N	N
55	20250220	110800	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2960	-40	5	-1.33	246271300	82755	78.44	3025	3025	2955	3900	2100	3000	2975.91	1.64	-31660	3043	3021	3008	2986	2973	3015	2980	16	900	100	1860	5	1	16366428	484	-12.33	1.16	12	0.51	-240.00	2562.00	12380	20240613	-76.09	2715	20241209	9.02	3385	-12.56	20250102	2805	5.53	20250124	12380	-76.09	20240613	2715	9.02	20241209	1.46	N	103840	100	16 억	268376	N	N	N	N
56	20250220	100800	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2965	-35	5	-1.17	195014115	65436	62.02	3025	3025	2960	3900	2100	3000	2980.23	1.64	-31391	3043	3021	3008	2986	2973	3015	2980	16	900	100	1860	5	1	16366428	485	-12.35	1.16	12	0.40	-240.00	2562.00	12380	20240613	-76.05	2715	20241209	9.21	3385	-12.41	20250102	2805	5.70	20250124	12380	-76.05	20240613	2715	9.21	20241209	1.46	N	103840	100	16 억	268376	N	N	N	N
57	20250220	090803	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3010	10	2	0.33	11229900	3744	3.55	3025	3025	2990	3900	2100	3000	2999.44	1.64	-2230	3043	3021	3008	2986	2973	3015	2980	16	900	100	1860	5	1	16366428	493	-12.54	1.17	12	0.02	-240.00	2562.00	12380	20240613	-75.69	2715	20241209	10.87	3385	-11.08	20250102	2805	7.31	20250124	12380	-75.69	20240613	2715	10.87	20241209	1.46	N	103840	100	16 억	268376	N	N	N	N
58	20250219	160757	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3000	-15	5	-0.50	310057220	103123	105.44	3005	3030	2995	3915	2115	3015	3006.69	1.59	7974	3085	3050	3025	2990	2965	3037	2977	16	900	100	1860	5	1	16366428	491	-12.50	1.17	12	0.63	-240.00	2562.00	12380	20240613	-75.77	2715	20241209	10.50	3385	-11.37	20250102	2805	6.95	20250124	12380	-75.77	20240613	2715	10.50	20241209	1.42	N	103840	100	16 억	260402	N	N	N	N
59	20250219	150759	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3000	-15	5	-0.50	291232535	96848	99.02	3005	3030	3000	3915	2115	3015	3007.11	1.59	8036	3085	3050	3025	2990	2965	3037	2977	16	900	100	1860	5	1	16366428	491	-12.50	1.17	12	0.59	-240.00	2562.00	12380	20240613	-75.77	2715	20241209	10.50	3385	-11.37	20250102	2805	6.95	20250124	12380	-75.77	20240613	2715	10.50	20241209	1.42	N	103840	100	16 억	260402	N	N	N	N
60	20250219	140756	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3005	-10	5	-0.33	250462355	83274	85.14	3005	3030	3000	3915	2115	3015	3007.69	1.59	9002	3085	3050	3025	2990	2965	3037	2977	16	900	100	1860	5	1	16366428	492	-12.52	1.17	12	0.51	-240.00	2562.00	12380	20240613	-75.73	2715	20241209	10.68	3385	-11.23	20250102	2805	7.13	20250124	12380	-75.73	20240613	2715	10.68	20241209	1.42	N	103840	100	16 억	260402	N	N	N	N
61	20250219	130757	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3025	10	2	0.33	227632720	75682	77.38	3005	3030	3000	3915	2115	3015	3007.75	1.59	7320	3085	3050	3025	2990	2965	3037	2977	16	900	100	1860	5	1	16366428	495	-12.60	1.18	12	0.46	-240.00	2562.00	12380	20240613	-75.57	2715	20241209	11.42	3385	-10.64	20250102	2805	7.84	20250124	12380	-75.57	20240613	2715	11.42	20241209	1.42	N	103840	100	16 억	260402	N	N	N	N
62	20250219	120755	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3015	0	3	0.00	195290265	64946	66.40	3005	3030	3000	3915	2115	3015	3006.96	1.59	2147	3085	3050	3025	2990	2965	3037	2977	16	900	100	1860	5	1	16366428	493	-12.56	1.18	12	0.40	-240.00	2562.00	12380	20240613	-75.65	2715	20241209	11.05	3385	-10.93	20250102	2805	7.49	20250124	12380	-75.65	20240613	2715	11.05	20241209	1.42	N	103840	100	16 억	260402	N	N	N	N
63	20250219	110757	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3000	-15	5	-0.50	165475850	55037	56.27	3005	3030	3000	3915	2115	3015	3006.63	1.59	-174	3085	3050	3025	2990	2965	3037	2977	16	900	100	1860	5	1	16366428	491	-12.50	1.17	12	0.34	-240.00	2562.00	12380	20240613	-75.77	2715	20241209	10.50	3385	-11.37	20250102	2805	6.95	20250124	12380	-75.77	20240613	2715	10.50	20241209	1.42	N	103840	100	16 억	260402	N	N	N	N
64	20250219	100757	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3005	-10	5	-0.33	100789260	33492	34.24	3005	3030	3000	3915	2115	3015	3009.35	1.59	-1555	3085	3050	3025	2990	2965	3037	2977	16	900	100	1860	5	1	16366428	492	-12.52	1.17	12	0.20	-240.00	2562.00	12380	20240613	-75.73	2715	20241209	10.68	3385	-11.23	20250102	2805	7.13	20250124	12380	-75.73	20240613	2715	10.68	20241209	1.42	N	103840	100	16 억	260402	N	N	N	N
65	20250219	090758	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3010	-5	5	-0.17	20151360	6708	6.86	3005	3020	3000	3915	2115	3015	3004.08	1.59	444	3085	3050	3025	2990	2965	3037	2977	16	900	100	1860	5	1	16366428	493	-12.54	1.17	12	0.04	-240.00	2562.00	12380	20240613	-75.69	2715	20241209	10.87	3385	-11.08	20250102	2805	7.31	20250124	12380	-75.69	20240613	2715	10.87	20241209	1.42	N	103840	100	16 억	260402	N	N	N	N
66	20250218	160755	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3015	-45	5	-1.47	294455730	97575	133.31	3040	3060	3000	3975	2145	3060	3017.74	1.54	7817	3113	3086	3053	3026	2993	3070	3010	16	915	100	1890	5	1	16366428	493	-12.56	1.18	12	0.60	-240.00	2562.00	12380	20240613	-75.65	2715	20241209	11.05	3385	-10.93	20250102	2805	7.49	20250124	12380	-75.65	20240613	2715	11.05	20241209	1.43	N	103840	100	16 억	252593	N	N	N	N
67	20250218	150756	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3010	-50	5	-1.63	281243710	93187	127.32	3040	3060	3000	3975	2145	3060	3018.06	1.54	9868	3113	3086	3053	3026	2993	3070	3010	16	915	100	1890	5	1	16366428	493	-12.54	1.17	12	0.57	-240.00	2562.00	12380	20240613	-75.69	2715	20241209	10.87	3385	-11.08	20250102	2805	7.31	20250124	12380	-75.69	20240613	2715	10.87	20241209	1.43	N	103840	100	16 억	252593	N	N	N	N
68	20250218	140756	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3000	-60	5	-1.96	257630280	85339	116.60	3040	3060	3000	3975	2145	3060	3018.90	1.54	10351	3113	3086	3053	3026	2993	3070	3010	16	915	100	1890	5	1	16366428	491	-12.50	1.17	12	0.52	-240.00	2562.00	12380	20240613	-75.77	2715	20241209	10.50	3385	-11.37	20250102	2805	6.95	20250124	12380	-75.77	20240613	2715	10.50	20241209	1.43	N	103840	100	16 억	252593	N	N	N	N
69	20250218	130753	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3010	-50	5	-1.63	203469985	67315	91.97	3040	3060	3005	3975	2145	3060	3022.65	1.54	10321	3113	3086	3053	3026	2993	3070	3010	16	915	100	1890	5	1	16366428	493	-12.54	1.17	12	0.41	-240.00	2562.00	12380	20240613	-75.69	2715	20241209	10.87	3385	-11.08	20250102	2805	7.31	20250124	12380	-75.69	20240613	2715	10.87	20241209	1.43	N	103840	100	16 억	252593	N	N	N	N
70	20250218	120755	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3030	-30	5	-0.98	168680340	55772	76.20	3040	3060	3005	3975	2145	3060	3024.46	1.54	10994	3113	3086	3053	3026	2993	3070	3010	16	915	100	1890	5	1	16366428	496	-12.62	1.18	12	0.34	-240.00	2562.00	12380	20240613	-75.53	2715	20241209	11.60	3385	-10.49	20250102	2805	8.02	20250124	12380	-75.53	20240613	2715	11.60	20241209	1.43	N	103840	100	16 억	252593	N	N	N	N
71	20250218	110753	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3020	-40	5	-1.31	149577615	49450	67.56	3040	3060	3005	3975	2145	3060	3024.83	1.54	10852	3113	3086	3053	3026	2993	3070	3010	16	915	100	1890	5	1	16366428	494	-12.58	1.18	12	0.30	-240.00	2562.00	12380	20240613	-75.61	2715	20241209	11.23	3385	-10.78	20250102	2805	7.66	20250124	12380	-75.61	20240613	2715	11.23	20241209	1.43	N	103840	100	16 억	252593	N	N	N	N
72	20250218	100754	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3020	-40	5	-1.31	95121045	31371	42.86	3040	3060	3015	3975	2145	3060	3032.13	1.54	13587	3113	3086	3053	3026	2993	3070	3010	16	915	100	1890	5	1	16366428	494	-12.58	1.18	12	0.19	-240.00	2562.00	12380	20240613	-75.61	2715	20241209	11.23	3385	-10.78	20250102	2805	7.66	20250124	12380	-75.61	20240613	2715	11.23	20241209	1.43	N	103840	100	16 억	252593	N	N	N	N
73	20250218	090756	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3050	-10	5	-0.33	8022870	2638	3.60	3040	3060	3040	3975	2145	3060	3041.27	1.54	1811	3113	3086	3053	3026	2993	3070	3010	16	915	100	1890	5	1	16366428	499	-12.71	1.19	12	0.02	-240.00	2562.00	12380	20240613	-75.36	2715	20241209	12.34	3385	-9.90	20250102	2805	8.73	20250124	12380	-75.36	20240613	2715	12.34	20241209	1.43	N	103840	100	16 억	252593	N	N	N	N
74	20250217	160754	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3060	-35	5	-1.13	223014520	73125	89.46	3070	3080	3020	4020	2170	3095	3049.77	1.63	-13375	3171	3132	3056	3017	2941	3152	3037	16	925	100	1910	5	1	16366428	501	-12.75	1.19	12	0.45	-240.00	2562.00	12380	20240613	-75.28	2715	20241209	12.71	3385	-9.60	20250102	2805	9.09	20250124	12380	-75.28	20240613	2715	12.71	20241209	1.39	N	103840	100	16 억	265968	N	N	N	N
75	20250217	150752	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3075	-20	5	-0.65	205918845	67539	82.62	3070	3080	3020	4020	2170	3095	3048.89	1.63	-13893	3171	3132	3056	3017	2941	3152	3037	16	925	100	1910	5	1	16366428	503	-12.81	1.20	12	0.41	-240.00	2562.00	12380	20240613	-75.16	2715	20241209	13.26	3385	-9.16	20250102	2805	9.63	20250124	12380	-75.16	20240613	2715	13.26	20241209	1.39	N	103840	100	16 억	265968	N	N	N	N
76	20250217	140752	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3045	-50	5	-1.62	130156455	42811	52.37	3070	3075	3020	4020	2170	3095	3040.26	1.63	614	3171	3132	3056	3017	2941	3152	3037	16	925	100	1910	5	1	16366428	498	-12.69	1.19	12	0.26	-240.00	2562.00	12380	20240613	-75.40	2715	20241209	12.15	3385	-10.04	20250102	2805	8.56	20250124	12380	-75.40	20240613	2715	12.15	20241209	1.39	N	103840	100	16 억	265968	N	N	N	N
77	20250217	130754	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3045	-50	5	-1.62	121444250	39948	48.87	3070	3075	3020	4020	2170	3095	3040.06	1.63	473	3171	3132	3056	3017	2941	3152	3037	16	925	100	1910	5	1	16366428	498	-12.69	1.19	12	0.24	-240.00	2562.00	12380	20240613	-75.40	2715	20241209	12.15	3385	-10.04	20250102	2805	8.56	20250124	12380	-75.40	20240613	2715	12.15	20241209	1.39	N	103840	100	16 억	265968	N	N	N	N
78	20250217	120755	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3050	-45	5	-1.45	100525735	33081	40.47	3070	3075	3020	4020	2170	3095	3038.78	1.63	2112	3171	3132	3056	3017	2941	3152	3037	16	925	100	1910	5	1	16366428	499	-12.71	1.19	12	0.20	-240.00	2562.00	12380	20240613	-75.36	2715	20241209	12.34	3385	-9.90	20250102	2805	8.73	20250124	12380	-75.36	20240613	2715	12.34	20241209	1.39	N	103840	100	16 억	265968	N	N	N	N
79	20250217	110754	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3045	-50	5	-1.62	86210165	28373	34.71	3070	3075	3020	4020	2170	3095	3038.46	1.63	1777	3171	3132	3056	3017	2941	3152	3037	16	925	100	1910	5	1	16366428	498	-12.69	1.19	12	0.17	-240.00	2562.00	12380	20240613	-75.40	2715	20241209	12.15	3385	-10.04	20250102	2805	8.56	20250124	12380	-75.40	20240613	2715	12.15	20241209	1.39	N	103840	100	16 억	265968	N	N	N	N
80	20250217	100751	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3050	-45	5	-1.45	67434890	22190	27.15	3070	3075	3020	4020	2170	3095	3038.98	1.63	2013	3171	3132	3056	3017	2941	3152	3037	16	925	100	1910	5	1	16366428	499	-12.71	1.19	12	0.14	-240.00	2562.00	12380	20240613	-75.36	2715	20241209	12.34	3385	-9.90	20250102	2805	8.73	20250124	12380	-75.36	20240613	2715	12.34	20241209	1.39	N	103840	100	16 억	265968	N	N	N	N
81	20250217	090753	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3050	-45	5	-1.45	18725690	6134	7.50	3070	3075	3035	4020	2170	3095	3052.77	1.63	145	3171	3132	3056	3017	2941	3152	3037	16	925	100	1910	5	1	16366428	499	-12.71	1.19	12	0.04	-240.00	2562.00	12380	20240613	-75.36	2715	20241209	12.34	3385	-9.90	20250102	2805	8.73	20250124	12380	-75.36	20240613	2715	12.34	20241209	1.39	N	103840	100	16 억	265968	N	N	N	N
82	20250214	160749	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3095	105	2	3.51	240703985	79925	111.47	3000	3095	2980	3885	2095	2990	3010.18	1.53	15011	3036	3012	2991	2967	2946	3025	2980	16	895	100	1850	5	1	16366428	507	-12.90	1.21	12	0.49	-240.00	2562.00	12380	20240613	-75.00	2715	20241209	14.00	3385	-8.57	20250102	2805	10.34	20250124	12380	-75.00	20240613	2715	14.00	20241209	1.39	N	103840	100	16 억	250957	N	N	N	N
83	20250214	150747	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2995	5	2	0.17	195321460	65161	90.88	3000	3030	2980	3885	2095	2990	2997.52	1.53	16490	3036	3012	2991	2967	2946	3025	2980	16	895	100	1850	5	1	16366428	490	-12.48	1.17	12	0.40	-240.00	2562.00	12380	20240613	-75.81	2715	20241209	10.31	3385	-11.52	20250102	2805	6.77	20250124	12380	-75.81	20240613	2715	10.31	20241209	1.39	N	103840	100	16 억	250957	N	N	N	N
84	20250214	140748	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3005	15	2	0.50	168811365	56318	78.55	3000	3030	2980	3885	2095	2990	2997.47	1.53	17294	3036	3012	2991	2967	2946	3025	2980	16	895	100	1850	5	1	16366428	492	-12.52	1.17	12	0.34	-240.00	2562.00	12380	20240613	-75.73	2715	20241209	10.68	3385	-11.23	20250102	2805	7.13	20250124	12380	-75.73	20240613	2715	10.68	20241209	1.39	N	103840	100	16 억	250957	N	N	N	N
85	20250214	130751	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3010	20	2	0.67	151368595	50498	70.43	3000	3030	2980	3885	2095	2990	2997.52	1.53	15176	3036	3012	2991	2967	2946	3025	2980	16	895	100	1850	5	1	16366428	493	-12.54	1.17	12	0.31	-240.00	2562.00	12380	20240613	-75.69	2715	20241209	10.87	3385	-11.08	20250102	2805	7.31	20250124	12380	-75.69	20240613	2715	10.87	20241209	1.39	N	103840	100	16 억	250957	N	N	N	N
86	20250214	120748	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2995	5	2	0.17	85852820	28697	40.02	3000	3005	2980	3885	2095	2990	2991.70	1.53	909	3036	3012	2991	2967	2946	3025	2980	16	895	100	1850	5	1	16366428	490	-12.48	1.17	12	0.18	-240.00	2562.00	12380	20240613	-75.81	2715	20241209	10.31	3385	-11.52	20250102	2805	6.77	20250124	12380	-75.81	20240613	2715	10.31	20241209	1.39	N	103840	100	16 억	250957	N	N	N	N
87	20250214	110745	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2995	5	2	0.17	79009735	26407	36.83	3000	3005	2980	3885	2095	2990	2992.00	1.53	855	3036	3012	2991	2967	2946	3025	2980	16	895	100	1850	5	1	16366428	490	-12.48	1.17	12	0.16	-240.00	2562.00	12380	20240613	-75.81	2715	20241209	10.31	3385	-11.52	20250102	2805	6.77	20250124	12380	-75.81	20240613	2715	10.31	20241209	1.39	N	103840	100	16 억	250957	N	N	N	N
88	20250214	100746	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3000	10	2	0.33	51067305	17058	23.79	3000	3005	2980	3885	2095	2990	2993.75	1.53	1469	3036	3012	2991	2967	2946	3025	2980	16	895	100	1850	5	1	16366428	491	-12.50	1.17	12	0.10	-240.00	2562.00	12380	20240613	-75.77	2715	20241209	10.50	3385	-11.37	20250102	2805	6.95	20250124	12380	-75.77	20240613	2715	10.50	20241209	1.39	N	103840	100	16 억	250957	N	N	N	N
89	20250214	090750	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2990	0	3	0.00	10353695	3460	4.83	3000	3000	2990	3885	2095	2990	2992.40	1.53	-84	3036	3012	2991	2967	2946	3025	2980	16	895	100	1850	5	1	16366428	489	-12.46	1.17	12	0.02	-240.00	2562.00	12380	20240613	-75.85	2715	20241209	10.13	3385	-11.67	20250102	2805	6.60	20250124	12380	-75.85	20240613	2715	10.13	20241209	1.39	N	103840	100	16 억	250957	N	N	N	N
90	20250213	160741	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2990	-10	5	-0.33	213652625	71653	64.87	2975	3015	2970	3900	2100	3000	2981.77	1.55	-1927	3100	3050	3025	2975	2950	3037	2962	16	900	100	1860	5	1	16366428	489	-12.46	1.17	12	0.44	-240.00	2562.00	12380	20240613	-75.85	2715	20241209	10.13	3385	-11.67	20250102	2805	6.60	20250124	12380	-75.85	20240613	2715	10.13	20241209	1.37	N	103840	100	16 억	252884	N	N	N	N
91	20250213	150742	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2980	-20	5	-0.67	188023370	63069	57.10	2975	3015	2970	3900	2100	3000	2981.23	1.55	-217	3100	3050	3025	2975	2950	3037	2962	16	900	100	1860	5	1	16366428	488	-12.42	1.16	12	0.39	-240.00	2562.00	12380	20240613	-75.93	2715	20241209	9.76	3385	-11.96	20250102	2805	6.24	20250124	12380	-75.93	20240613	2715	9.76	20241209	1.37	N	103840	100	16 억	252884	N	N	N	N
92	20250213	140741	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2985	-15	5	-0.50	125111375	41931	37.96	2975	3015	2970	3900	2100	3000	2983.74	1.55	-918	3100	3050	3025	2975	2950	3037	2962	16	900	100	1860	5	1	16366428	489	-12.44	1.17	12	0.26	-240.00	2562.00	12380	20240613	-75.89	2715	20241209	9.94	3385	-11.82	20250102	2805	6.42	20250124	12380	-75.89	20240613	2715	9.94	20241209	1.37	N	103840	100	16 억	252884	N	N	N	N
93	20250213	130740	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2985	-15	5	-0.50	107278515	35963	32.56	2975	3015	2970	3900	2100	3000	2983.02	1.55	-359	3100	3050	3025	2975	2950	3037	2962	16	900	100	1860	5	1	16366428	489	-12.44	1.17	12	0.22	-240.00	2562.00	12380	20240613	-75.89	2715	20241209	9.94	3385	-11.82	20250102	2805	6.42	20250124	12380	-75.89	20240613	2715	9.94	20241209	1.37	N	103840	100	16 억	252884	N	N	N	N
94	20250213	120741	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2980	-20	5	-0.67	101507090	34029	30.81	2975	3015	2970	3900	2100	3000	2982.96	1.55	-191	3100	3050	3025	2975	2950	3037	2962	16	900	100	1860	5	1	16366428	488	-12.42	1.16	12	0.21	-240.00	2562.00	12380	20240613	-75.93	2715	20241209	9.76	3385	-11.96	20250102	2805	6.24	20250124	12380	-75.93	20240613	2715	9.76	20241209	1.37	N	103840	100	16 억	252884	N	N	N	N
95	20250213	110739	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2990	-10	5	-0.33	84197895	28220	25.55	2975	3015	2970	3900	2100	3000	2983.62	1.55	-1912	3100	3050	3025	2975	2950	3037	2962	16	900	100	1860	5	1	16366428	489	-12.46	1.17	12	0.17	-240.00	2562.00	12380	20240613	-75.85	2715	20241209	10.13	3385	-11.67	20250102	2805	6.60	20250124	12380	-75.85	20240613	2715	10.13	20241209	1.37	N	103840	100	16 억	252884	N	N	N	N
96	20250213	100741	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2975	-25	5	-0.83	65825560	22059	19.97	2975	3015	2970	3900	2100	3000	2984.07	1.55	-1063	3100	3050	3025	2975	2950	3037	2962	16	900	100	1860	5	1	16366428	487	-12.40	1.16	12	0.13	-240.00	2562.00	12380	20240613	-75.97	2715	20241209	9.58	3385	-12.11	20250102	2805	6.06	20250124	12380	-75.97	20240613	2715	9.58	20241209	1.37	N	103840	100	16 억	252884	N	N	N	N
97	20250213	090737	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3010	10	2	0.33	7120580	2385	2.16	2975	3010	2975	3900	2100	3000	2985.57	1.55	382	3100	3050	3025	2975	2950	3037	2962	16	900	100	1860	5	1	16366428	493	-12.54	1.17	12	0.01	-240.00	2562.00	12380	20240613	-75.69	2715	20241209	10.87	3385	-11.08	20250102	2805	7.31	20250124	12380	-75.69	20240613	2715	10.87	20241209	1.37	N	103840	100	16 억	252884	N	N	N	N
98	20250212	160735	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3000	-70	5	-2.28	332274505	110285	119.92	3070	3075	3000	3990	2150	3070	3012.87	1.53	2719	3256	3162	3106	3012	2956	3135	2985	16	920	100	1900	5	1	16366428	491	-12.50	1.17	12	0.67	-240.00	2562.00	12380	20240613	-75.77	2715	20241209	10.50	3385	-11.37	20250102	2805	6.95	20250124	12380	-75.77	20240613	2715	10.50	20241209	1.34	N	103840	100	16 억	250165	N	N	N	N
99	20250212	150735	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3005	-65	5	-2.12	310178105	102921	111.91	3070	3075	3000	3990	2150	3070	3013.75	1.53	4321	3256	3162	3106	3012	2956	3135	2985	16	920	100	1900	5	1	16366428	492	-12.52	1.17	12	0.63	-240.00	2562.00	12380	20240613	-75.73	2715	20241209	10.68	3385	-11.23	20250102	2805	7.13	20250124	12380	-75.73	20240613	2715	10.68	20241209	1.34	N	103840	100	16 억	250165	N	N	N	N
100	20250212	140736	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3005	-65	5	-2.12	270844795	89818	97.66	3070	3075	3000	3990	2150	3070	3015.48	1.53	5492	3256	3162	3106	3012	2956	3135	2985	16	920	100	1900	5	1	16366428	492	-12.52	1.17	12	0.55	-240.00	2562.00	12380	20240613	-75.73	2715	20241209	10.68	3385	-11.23	20250102	2805	7.13	20250124	12380	-75.73	20240613	2715	10.68	20241209	1.34	N	103840	100	16 억	250165	N	N	N	N
101	20250212	130738	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3010	-60	5	-1.95	236078275	78275	85.11	3070	3075	3000	3990	2150	3070	3016.01	1.53	6067	3256	3162	3106	3012	2956	3135	2985	16	920	100	1900	5	1	16366428	493	-12.54	1.17	12	0.48	-240.00	2562.00	12380	20240613	-75.69	2715	20241209	10.87	3385	-11.08	20250102	2805	7.31	20250124	12380	-75.69	20240613	2715	10.87	20241209	1.34	N	103840	100	16 억	250165	N	N	N	N
102	20250212	120734	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3010	-60	5	-1.95	202487235	67106	72.97	3070	3075	3000	3990	2150	3070	3017.42	1.53	7553	3256	3162	3106	3012	2956	3135	2985	16	920	100	1900	5	1	16366428	493	-12.54	1.17	12	0.41	-240.00	2562.00	12380	20240613	-75.69	2715	20241209	10.87	3385	-11.08	20250102	2805	7.31	20250124	12380	-75.69	20240613	2715	10.87	20241209	1.34	N	103840	100	16 억	250165	N	N	N	N
103	20250212	110734	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3005	-65	5	-2.12	171533320	56822	61.78	3070	3075	3000	3990	2150	3070	3018.78	1.53	7416	3256	3162	3106	3012	2956	3135	2985	16	920	100	1900	5	1	16366428	492	-12.52	1.17	12	0.35	-240.00	2562.00	12380	20240613	-75.73	2715	20241209	10.68	3385	-11.23	20250102	2805	7.13	20250124	12380	-75.73	20240613	2715	10.68	20241209	1.34	N	103840	100	16 억	250165	N	N	N	N
104	20250212	100728	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3010	-60	5	-1.95	88384035	29158	31.70	3070	3075	3010	3990	2150	3070	3031.21	1.53	-5987	3256	3162	3106	3012	2956	3135	2985	16	920	100	1900	5	1	16366428	493	-12.54	1.17	12	0.18	-240.00	2562.00	12380	20240613	-75.69	2715	20241209	10.87	3385	-11.08	20250102	2805	7.31	20250124	12380	-75.69	20240613	2715	10.87	20241209	1.34	N	103840	100	16 억	250165	N	N	N	N
105	20250212	090732	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3055	-15	5	-0.49	6800640	2224	2.42	3070	3075	3050	3990	2150	3070	3057.84	1.53	176	3256	3162	3106	3012	2956	3135	2985	16	920	100	1900	5	1	16366428	500	-12.73	1.19	12	0.01	-240.00	2562.00	12380	20240613	-75.32	2715	20241209	12.52	3385	-9.75	20250102	2805	8.91	20250124	12380	-75.32	20240613	2715	12.52	20241209	1.34	N	103840	100	16 억	250165	N	N	N	N
106	20250211	160737	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3070	-30	5	-0.97	284919390	91733	107.93	3200	3200	3050	4030	2170	3100	3105.96	1.60	-12373	3176	3137	3086	3047	2996	3157	3067	16	930	100	1920	5	1	16366428	502	-12.79	1.20	12	0.56	-240.00	2562.00	12380	20240613	-75.20	2715	20241209	13.08	3385	-9.31	20250102	2805	9.45	20250124	12380	-75.20	20240613	2715	13.08	20241209	1.33	N	103840	100	16 억	262419	N	N	N	N
107	20250211	150736	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3060	-40	5	-1.29	271354430	87308	102.73	3200	3200	3050	4030	2170	3100	3108.01	1.60	-12472	3176	3137	3086	3047	2996	3157	3067	16	930	100	1920	5	1	16366428	501	-12.75	1.19	12	0.53	-240.00	2562.00	12380	20240613	-75.28	2715	20241209	12.71	3385	-9.60	20250102	2805	9.09	20250124	12380	-75.28	20240613	2715	12.71	20241209	1.33	N	103840	100	16 억	262419	N	N	N	N
108	20250211	140737	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3070	-30	5	-0.97	261110590	83965	98.79	3200	3200	3050	4030	2170	3100	3109.76	1.60	-13071	3176	3137	3086	3047	2996	3157	3067	16	930	100	1920	5	1	16366428	502	-12.79	1.20	12	0.51	-240.00	2562.00	12380	20240613	-75.20	2715	20241209	13.08	3385	-9.31	20250102	2805	9.45	20250124	12380	-75.20	20240613	2715	13.08	20241209	1.33	N	103840	100	16 억	262419	N	N	N	N
109	20250211	130736	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3070	-30	5	-0.97	238399870	76573	90.10	3200	3200	3050	4030	2170	3100	3113.37	1.60	-12021	3176	3137	3086	3047	2996	3157	3067	16	930	100	1920	5	1	16366428	502	-12.79	1.20	12	0.47	-240.00	2562.00	12380	20240613	-75.20	2715	20241209	13.08	3385	-9.31	20250102	2805	9.45	20250124	12380	-75.20	20240613	2715	13.08	20241209	1.33	N	103840	100	16 억	262419	N	N	N	N
110	20250211	120735	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3070	-30	5	-0.97	206656945	66205	77.90	3200	3200	3060	4030	2170	3100	3121.47	1.60	-9769	3176	3137	3086	3047	2996	3157	3067	16	930	100	1920	5	1	16366428	502	-12.79	1.20	12	0.40	-240.00	2562.00	12380	20240613	-75.20	2715	20241209	13.08	3385	-9.31	20250102	2805	9.45	20250124	12380	-75.20	20240613	2715	13.08	20241209	1.33	N	103840	100	16 억	262419	N	N	N	N
111	20250211	110736	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3095	-5	5	-0.16	175179560	55965	65.85	3200	3200	3060	4030	2170	3100	3130.16	1.60	-2562	3176	3137	3086	3047	2996	3157	3067	16	930	100	1920	5	1	16366428	507	-12.90	1.21	12	0.34	-240.00	2562.00	12380	20240613	-75.00	2715	20241209	14.00	3385	-8.57	20250102	2805	10.34	20250124	12380	-75.00	20240613	2715	14.00	20241209	1.33	N	103840	100	16 억	262419	N	N	N	N
112	20250211	100737	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3090	-10	5	-0.32	157279270	50167	59.03	3200	3200	3060	4030	2170	3100	3135.11	1.60	-2963	3176	3137	3086	3047	2996	3157	3067	16	930	100	1920	5	1	16366428	506	-12.88	1.21	12	0.31	-240.00	2562.00	12380	20240613	-75.04	2715	20241209	13.81	3385	-8.71	20250102	2805	10.16	20250124	12380	-75.04	20240613	2715	13.81	20241209	1.33	N	103840	100	16 억	262419	N	N	N	N
113	20250211	090740	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3120	20	2	0.65	82347080	25972	30.56	3200	3200	3105	4030	2170	3100	3170.61	1.60	-5938	3176	3137	3086	3047	2996	3157	3067	16	930	100	1920	5	1	16366428	511	-13.00	1.22	12	0.16	-240.00	2562.00	12380	20240613	-74.80	2715	20241209	14.92	3385	-7.83	20250102	2805	11.23	20250124	12380	-74.80	20240613	2715	14.92	20241209	1.33	N	103840	100	16 억	262419	N	N	N	N
114	20250210	160732	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3100	-15	5	-0.48	224533915	72716	65.35	3060	3125	3035	4045	2185	3115	3087.80	1.65	-7335	3208	3161	3103	3056	2998	3132	3027	16	930	100	1930	5	1	16366428	507	-12.92	1.21	12	0.44	-240.00	2562.00	12380	20240613	-74.96	2715	20241209	14.18	3385	-8.42	20250102	2805	10.52	20250124	12380	-74.96	20240613	2715	14.18	20241209	1.29	N	103840	100	16 억	269700	N	N	N	N
115	20250210	150732	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3085	-30	5	-0.96	195582455	63359	56.94	3060	3125	3035	4045	2185	3115	3086.89	1.65	-6142	3208	3161	3103	3056	2998	3132	3027	16	930	100	1930	5	1	16366428	505	-12.85	1.20	12	0.39	-240.00	2562.00	12380	20240613	-75.08	2715	20241209	13.63	3385	-8.86	20250102	2805	9.98	20250124	12380	-75.08	20240613	2715	13.63	20241209	1.29	N	103840	100	16 억	269700	N	N	N	N
116	20250210	140731	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3090	-25	5	-0.80	169559730	54930	49.37	3060	3125	3035	4045	2185	3115	3086.83	1.65	-3027	3208	3161	3103	3056	2998	3132	3027	16	930	100	1930	5	1	16366428	506	-12.88	1.21	12	0.34	-240.00	2562.00	12380	20240613	-75.04	2715	20241209	13.81	3385	-8.71	20250102	2805	10.16	20250124	12380	-75.04	20240613	2715	13.81	20241209	1.29	N	103840	100	16 억	269700	N	N	N	N
117	20250210	130733	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3085	-30	5	-0.96	152440570	49390	44.39	3060	3125	3035	4045	2185	3115	3086.47	1.65	-2894	3208	3161	3103	3056	2998	3132	3027	16	930	100	1930	5	1	16366428	505	-12.85	1.20	12	0.30	-240.00	2562.00	12380	20240613	-75.08	2715	20241209	13.63	3385	-8.86	20250102	2805	9.98	20250124	12380	-75.08	20240613	2715	13.63	20241209	1.29	N	103840	100	16 억	269700	N	N	N	N
118	20250210	120729	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3095	-20	5	-0.64	142350025	46125	41.45	3060	3125	3035	4045	2185	3115	3086.18	1.65	-1787	3208	3161	3103	3056	2998	3132	3027	16	930	100	1930	5	1	16366428	507	-12.90	1.21	12	0.28	-240.00	2562.00	12380	20240613	-75.00	2715	20241209	14.00	3385	-8.57	20250102	2805	10.34	20250124	12380	-75.00	20240613	2715	14.00	20241209	1.29	N	103840	100	16 억	269700	N	N	N	N
119	20250210	110727	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3105	-10	5	-0.32	116525005	37780	33.95	3060	3125	3035	4045	2185	3115	3084.30	1.65	-1914	3208	3161	3103	3056	2998	3132	3027	16	930	100	1930	5	1	16366428	508	-12.94	1.21	12	0.23	-240.00	2562.00	12380	20240613	-74.92	2715	20241209	14.36	3385	-8.27	20250102	2805	10.70	20250124	12380	-74.92	20240613	2715	14.36	20241209	1.29	N	103840	100	16 억	269700	N	N	N	N
120	20250210	100728	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3100	-15	5	-0.48	79032685	25730	23.12	3060	3125	3035	4045	2185	3115	3071.62	1.65	-2871	3208	3161	3103	3056	2998	3132	3027	16	930	100	1930	5	1	16366428	507	-12.92	1.21	12	0.16	-240.00	2562.00	12380	20240613	-74.96	2715	20241209	14.18	3385	-8.42	20250102	2805	10.52	20250124	12380	-74.96	20240613	2715	14.18	20241209	1.29	N	103840	100	16 억	269700	N	N	N	N
121	20250210	090724	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3070	-45	5	-1.44	38000155	12436	11.18	3060	3095	3035	4045	2185	3115	3055.66	1.65	-2689	3208	3161	3103	3056	2998	3132	3027	16	930	100	1930	5	1	16366428	502	-12.79	1.20	12	0.08	-240.00	2562.00	12380	20240613	-75.20	2715	20241209	13.08	3385	-9.31	20250102	2805	9.45	20250124	12380	-75.20	20240613	2715	13.08	20241209	1.29	N	103840	100	16 억	269700	N	N	N	N
122	20250207	160719	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3115	-10	5	-0.32	345069035	111267	53.68	3125	3150	3045	4060	2190	3125	3101.26	1.65	-1209	3265	3195	3115	3045	2965	3230	3080	16	935	100	1930	5	1	16366428	510	-12.98	1.22	12	0.68	-240.00	2562.00	12380	20240613	-74.84	2715	20241209	14.73	3385	-7.98	20250102	2805	11.05	20250124	12380	-74.84	20240613	2715	14.73	20241209	1.28	N	103840	100	16 억	270825	N	N	N	N
123	20250207	150721	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3130	5	2	0.16	328342860	105906	51.09	3125	3150	3045	4060	2190	3125	3100.32	1.65	299	3265	3195	3115	3045	2965	3230	3080	16	935	100	1930	5	1	16366428	512	-13.04	1.22	12	0.65	-240.00	2562.00	12380	20240613	-74.72	2715	20241209	15.29	3385	-7.53	20250102	2805	11.59	20250124	12380	-74.72	20240613	2715	15.29	20241209	1.28	N	103840	100	16 억	270825	N	N	N	N
124	20250207	140720	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3135	10	2	0.32	282620505	91311	44.05	3125	3150	3045	4060	2190	3125	3095.14	1.65	1688	3265	3195	3115	3045	2965	3230	3080	16	935	100	1930	5	1	16366428	513	-13.06	1.22	12	0.56	-240.00	2562.00	12380	20240613	-74.68	2715	20241209	15.47	3385	-7.39	20250102	2805	11.76	20250124	12380	-74.68	20240613	2715	15.47	20241209	1.28	N	103840	100	16 억	270825	N	N	N	N
125	20250207	130719	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3110	-15	5	-0.48	197838295	64203	30.97	3125	3130	3045	4060	2190	3125	3081.45	1.65	-6220	3265	3195	3115	3045	2965	3230	3080	16	935	100	1930	5	1	16366428	509	-12.96	1.21	12	0.39	-240.00	2562.00	12380	20240613	-74.88	2715	20241209	14.55	3385	-8.12	20250102	2805	10.87	20250124	12380	-74.88	20240613	2715	14.55	20241209	1.28	N	103840	100	16 억	270825	N	N	N	N
126	20250207	120719	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3100	-25	5	-0.80	153760460	50020	24.13	3125	3130	3045	4060	2190	3125	3073.98	1.65	-4231	3265	3195	3115	3045	2965	3230	3080	16	935	100	1930	5	1	16366428	507	-12.92	1.21	12	0.31	-240.00	2562.00	12380	20240613	-74.96	2715	20241209	14.18	3385	-8.42	20250102	2805	10.52	20250124	12380	-74.96	20240613	2715	14.18	20241209	1.28	N	103840	100	16 억	270825	N	N	N	N
127	20250207	110716	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3105	-20	5	-0.64	137861470	44896	21.66	3125	3130	3045	4060	2190	3125	3070.68	1.65	-3227	3265	3195	3115	3045	2965	3230	3080	16	935	100	1930	5	1	16366428	508	-12.94	1.21	12	0.27	-240.00	2562.00	12380	20240613	-74.92	2715	20241209	14.36	3385	-8.27	20250102	2805	10.70	20250124	12380	-74.92	20240613	2715	14.36	20241209	1.28	N	103840	100	16 억	270825	N	N	N	N
128	20250207	100718	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3050	-75	5	-2.40	110650070	36035	17.38	3125	3130	3045	4060	2190	3125	3070.63	1.65	-1053	3265	3195	3115	3045	2965	3230	3080	16	935	100	1930	5	1	16366428	499	-12.71	1.19	12	0.22	-240.00	2562.00	12380	20240613	-75.36	2715	20241209	12.34	3385	-9.90	20250102	2805	8.73	20250124	12380	-75.36	20240613	2715	12.34	20241209	1.28	N	103840	100	16 억	270825	N	N	N	N
129	20250207	090723	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3065	-60	5	-1.92	29303030	9466	4.57	3125	3130	3065	4060	2190	3125	3095.61	1.65	-5712	3265	3195	3115	3045	2965	3230	3080	16	935	100	1930	5	1	16366428	502	-12.77	1.20	12	0.06	-240.00	2562.00	12380	20240613	-75.24	2715	20241209	12.89	3385	-9.45	20250102	2805	9.27	20250124	12380	-75.24	20240613	2715	12.89	20241209	1.28	N	103840	100	16 억	270825	N	N	N	N
130	20250206	160701	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3125	90	2	2.97	649479890	207116	424.31	3035	3185	3035	3945	2125	3035	3135.83	1.70	-6544	3131	3082	3056	3007	2981	3070	2995	16	910	100	1880	5	1	16366428	511	-13.02	1.22	12	1.27	-240.00	2562.00	12380	20240613	-74.76	2715	20241209	15.10	3385	-7.68	20250102	2805	11.41	20250124	12380	-74.76	20240613	2715	15.10	20241209	1.29	N	103840	100	16 억	277860	N	N	N	N
131	20250206	150704	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3115	80	2	2.64	632531915	201684	413.19	3035	3185	3035	3945	2125	3035	3136.25	1.70	-5959	3131	3082	3056	3007	2981	3070	2995	16	910	100	1880	5	1	16366428	510	-12.98	1.22	12	1.23	-240.00	2562.00	12380	20240613	-74.84	2715	20241209	14.73	3385	-7.98	20250102	2805	11.05	20250124	12380	-74.84	20240613	2715	14.73	20241209	1.29	N	103840	100	16 억	277860	N	N	N	N
132	20250206	140706	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3120	85	2	2.80	573474115	182730	374.35	3035	3185	3035	3945	2125	3035	3138.37	1.70	-4540	3131	3082	3056	3007	2981	3070	2995	16	910	100	1880	5	1	16366428	511	-13.00	1.22	12	1.12	-240.00	2562.00	12380	20240613	-74.80	2715	20241209	14.92	3385	-7.83	20250102	2805	11.23	20250124	12380	-74.80	20240613	2715	14.92	20241209	1.29	N	103840	100	16 억	277860	N	N	N	N
133	20250206	130703	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3150	115	2	3.79	517458265	164881	337.79	3035	3185	3035	3945	2125	3035	3138.37	1.70	-2413	3131	3082	3056	3007	2981	3070	2995	16	910	100	1880	5	1	16366428	516	-13.12	1.23	12	1.01	-240.00	2562.00	12380	20240613	-74.56	2715	20241209	16.02	3385	-6.94	20250102	2805	12.30	20250124	12380	-74.56	20240613	2715	16.02	20241209	1.29	N	103840	100	16 억	277860	N	N	N	N
134	20250206	120701	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3130	95	2	3.13	338324455	108233	221.73	3035	3165	3035	3945	2125	3035	3125.89	1.70	5811	3131	3082	3056	3007	2981	3070	2995	16	910	100	1880	5	1	16366428	512	-13.04	1.22	12	0.66	-240.00	2562.00	12380	20240613	-74.72	2715	20241209	15.29	3385	-7.53	20250102	2805	11.59	20250124	12380	-74.72	20240613	2715	15.29	20241209	1.29	N	103840	100	16 억	277860	N	N	N	N
135	20250206	110655	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3150	115	2	3.79	295975680	94710	194.03	3035	3165	3035	3945	2125	3035	3125.07	1.70	8862	3131	3082	3056	3007	2981	3070	2995	16	910	100	1880	5	1	16366428	516	-13.12	1.23	12	0.58	-240.00	2562.00	12380	20240613	-74.56	2715	20241209	16.02	3385	-6.94	20250102	2805	12.30	20250124	12380	-74.56	20240613	2715	16.02	20241209	1.29	N	103840	100	16 억	277860	N	N	N	N
136	20250206	100657	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3155	120	2	3.95	210135435	67390	138.06	3035	3165	3035	3945	2125	3035	3118.20	1.70	12947	3131	3082	3056	3007	2981	3070	2995	16	910	100	1880	5	1	16366428	516	-13.15	1.23	12	0.41	-240.00	2562.00	12380	20240613	-74.52	2715	20241209	16.21	3385	-6.79	20250102	2805	12.48	20250124	12380	-74.52	20240613	2715	16.21	20241209	1.29	N	103840	100	16 억	277860	N	N	N	N
137	20250206	090705	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3040	5	2	0.16	5414770	1784	3.65	3035	3040	3035	3945	2125	3035	3035.18	1.70	880	3131	3082	3056	3007	2981	3070	2995	16	910	100	1880	5	1	16366428	498	-12.67	1.19	12	0.01	-240.00	2562.00	12380	20240613	-75.44	2715	20241209	11.97	3385	-10.19	20250102	2805	8.38	20250124	12380	-75.44	20240613	2715	11.97	20241209	1.29	N	103840	100	16 억	277860	N	N	N	N
138	20250205	160655	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3035	-50	5	-1.62	147299820	48046	69.08	3055	3105	3030	4010	2160	3085	3066.09	1.68	2152	3151	3117	3051	3017	2951	3135	3035	16	925	100	1910	5	1	16366428	497	-12.65	1.18	12	0.29	-240.00	2562.00	12380	20240613	-75.48	2715	20241209	11.79	3385	-10.34	20250102	2805	8.20	20250124	12380	-75.48	20240613	2715	11.79	20241209	1.30	N	103840	100	16 억	275559	N	N	N	N
139	20250205	150658	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3040	-45	5	-1.46	131998410	43006	61.83	3055	3105	3030	4010	2160	3085	3069.30	1.68	2141	3151	3117	3051	3017	2951	3135	3035	16	925	100	1910	5	1	16366428	498	-12.67	1.19	12	0.26	-240.00	2562.00	12380	20240613	-75.44	2715	20241209	11.97	3385	-10.19	20250102	2805	8.38	20250124	12380	-75.44	20240613	2715	11.97	20241209	1.30	N	103840	100	16 억	275559	N	N	N	N
140	20250205	140655	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3080	-5	5	-0.16	105847530	34455	49.54	3055	3105	3030	4010	2160	3085	3072.05	1.68	1617	3151	3117	3051	3017	2951	3135	3035	16	925	100	1910	5	1	16366428	504	-12.83	1.20	12	0.21	-240.00	2562.00	12380	20240613	-75.12	2715	20241209	13.44	3385	-9.01	20250102	2805	9.80	20250124	12380	-75.12	20240613	2715	13.44	20241209	1.30	N	103840	100	16 억	275559	N	N	N	N
141	20250205	130655	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3080	-5	5	-0.16	93716430	30516	43.87	3055	3105	3030	4010	2160	3085	3071.06	1.68	3406	3151	3117	3051	3017	2951	3135	3035	16	925	100	1910	5	1	16366428	504	-12.83	1.20	12	0.19	-240.00	2562.00	12380	20240613	-75.12	2715	20241209	13.44	3385	-9.01	20250102	2805	9.80	20250124	12380	-75.12	20240613	2715	13.44	20241209	1.30	N	103840	100	16 억	275559	N	N	N	N
142	20250205	120657	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3075	-10	5	-0.32	88866090	28938	41.61	3055	3105	3030	4010	2160	3085	3070.91	1.68	3832	3151	3117	3051	3017	2951	3135	3035	16	925	100	1910	5	1	16366428	503	-12.81	1.20	12	0.18	-240.00	2562.00	12380	20240613	-75.16	2715	20241209	13.26	3385	-9.16	20250102	2805	9.63	20250124	12380	-75.16	20240613	2715	13.26	20241209	1.30	N	103840	100	16 억	275559	N	N	N	N
143	20250205	110656	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3050	-35	5	-1.13	80343310	26145	37.59	3055	3105	3045	4010	2160	3085	3072.99	1.68	4328	3151	3117	3051	3017	2951	3135	3035	16	925	100	1910	5	1	16366428	499	-12.71	1.19	12	0.16	-240.00	2562.00	12380	20240613	-75.36	2715	20241209	12.34	3385	-9.90	20250102	2805	8.73	20250124	12380	-75.36	20240613	2715	12.34	20241209	1.30	N	103840	100	16 억	275559	N	N	N	N
144	20250205	100702	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3065	-20	5	-0.65	50922875	16519	23.75	3055	3105	3055	4010	2160	3085	3082.69	1.68	3197	3151	3117	3051	3017	2951	3135	3035	16	925	100	1910	5	1	16366428	502	-12.77	1.20	12	0.10	-240.00	2562.00	12380	20240613	-75.24	2715	20241209	12.89	3385	-9.45	20250102	2805	9.27	20250124	12380	-75.24	20240613	2715	12.89	20241209	1.30	N	103840	100	16 억	275559	N	N	N	N
145	20250205	090707	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3100	15	2	0.49	3804975	1239	1.78	3055	3100	3055	4010	2160	3085	3071.00	1.68	219	3151	3117	3051	3017	2951	3135	3035	16	925	100	1910	5	1	16366428	507	-12.92	1.21	12	0.01	-240.00	2562.00	12380	20240613	-74.96	2715	20241209	14.18	3385	-8.42	20250102	2805	10.52	20250124	12380	-74.96	20240613	2715	14.18	20241209	1.30	N	103840	100	16 억	275559	N	N	N	N
146	20250204	160639	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3085	90	2	3.01	211675340	69158	84.78	2985	3085	2985	3890	2100	2995	3060.75	1.49	31205	3081	3037	2981	2937	2881	3010	2910	16	895	100	1850	5	1	16366428	505	-12.85	1.20	12	0.42	-240.00	2562.00	12380	20240613	-75.08	2715	20241209	13.63	3385	-8.86	20250102	2805	9.98	20250124	12380	-75.08	20240613	2715	13.63	20241209	1.31	N	103840	100	16 억	244503	N	N	N	N
147	20250204	150650	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3070	75	2	2.50	193996085	63421	77.75	2985	3085	2985	3890	2100	2995	3058.86	1.49	28722	3081	3037	2981	2937	2881	3010	2910	16	895	100	1850	5	1	16366428	502	-12.79	1.20	12	0.39	-240.00	2562.00	12380	20240613	-75.20	2715	20241209	13.08	3385	-9.31	20250102	2805	9.45	20250124	12380	-75.20	20240613	2715	13.08	20241209	1.31	N	103840	100	16 억	244503	N	N	N	N
148	20250204	140649	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3080	85	2	2.84	177665405	58110	71.24	2985	3085	2985	3890	2100	2995	3057.40	1.49	28067	3081	3037	2981	2937	2881	3010	2910	16	895	100	1850	5	1	16366428	504	-12.83	1.20	12	0.36	-240.00	2562.00	12380	20240613	-75.12	2715	20241209	13.44	3385	-9.01	20250102	2805	9.80	20250124	12380	-75.12	20240613	2715	13.44	20241209	1.31	N	103840	100	16 억	244503	N	N	N	N
149	20250204	130651	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3075	80	2	2.67	150420405	49250	60.38	2985	3080	2985	3890	2100	2995	3054.22	1.49	27132	3081	3037	2981	2937	2881	3010	2910	16	895	100	1850	5	1	16366428	503	-12.81	1.20	12	0.30	-240.00	2562.00	12380	20240613	-75.16	2715	20241209	13.26	3385	-9.16	20250102	2805	9.63	20250124	12380	-75.16	20240613	2715	13.26	20241209	1.31	N	103840	100	16 억	244503	N	N	N	N
150	20250204	120657	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3075	80	2	2.67	116017320	38036	46.63	2985	3080	2985	3890	2100	2995	3050.20	1.49	22362	3081	3037	2981	2937	2881	3010	2910	16	895	100	1850	5	1	16366428	503	-12.81	1.20	12	0.23	-240.00	2562.00	12380	20240613	-75.16	2715	20241209	13.26	3385	-9.16	20250102	2805	9.63	20250124	12380	-75.16	20240613	2715	13.26	20241209	1.31	N	103840	100	16 억	244503	N	N	N	N
151	20250204	110642	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3070	75	2	2.50	95891915	31462	38.57	2985	3080	2985	3890	2100	2995	3047.86	1.49	17815	3081	3037	2981	2937	2881	3010	2910	16	895	100	1850	5	1	16366428	502	-12.79	1.20	12	0.19	-240.00	2562.00	12380	20240613	-75.20	2715	20241209	13.08	3385	-9.31	20250102	2805	9.45	20250124	12380	-75.20	20240613	2715	13.08	20241209	1.31	N	103840	100	16 억	244503	N	N	N	N
152	20250204	100647	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3065	70	2	2.34	63894060	21038	25.79	2985	3075	2985	3890	2100	2995	3037.08	1.49	13946	3081	3037	2981	2937	2881	3010	2910	16	895	100	1850	5	1	16366428	502	-12.77	1.20	12	0.13	-240.00	2562.00	12380	20240613	-75.24	2715	20241209	12.89	3385	-9.45	20250102	2805	9.27	20250124	12380	-75.24	20240613	2715	12.89	20241209	1.31	N	103840	100	16 억	244503	N	N	N	N
153	20250204	090648	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3010	15	2	0.50	2860705	953	1.17	2985	3010	2985	3890	2100	2995	3001.79	1.49	370	3081	3037	2981	2937	2881	3010	2910	16	895	100	1850	5	1	16366428	493	-12.54	1.17	12	0.01	-240.00	2562.00	12380	20240613	-75.69	2715	20241209	10.87	3385	-11.08	20250102	2805	7.31	20250124	12380	-75.69	20240613	2715	10.87	20241209	1.31	N	103840	100	16 억	244503	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History