KissMeData/270870/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5830	-150	5	-2.51	133911720	22993	242.95	5980	5980	5780	7770	4190	5980	5824.02	1.65	-3481	6093	6036	5983	5926	5873	6010	5900	46	1790	500	4060	10	1	9200224	536	11.64	0.51	12	0.25	501.00	11390.00	12660	20240822	-53.95	5290	20250113	10.21	6520	-10.58	20250219	5290	10.21	20250113	12660	-53.95	20240822	5290	10.21	20250113	1.19	N	270870	500	46 억	151784	N	N	N	N
3	20250228	151147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5820	-160	5	-2.68	122389750	21011	222.01	5980	5980	5780	7770	4190	5980	5825.03	1.65	-2451	6093	6036	5983	5926	5873	6010	5900	46	1790	500	4060	10	1	9200224	535	11.62	0.51	12	0.23	501.00	11390.00	12660	20240822	-54.03	5290	20250113	10.02	6520	-10.74	20250219	5290	10.02	20250113	12660	-54.03	20240822	5290	10.02	20250113	1.19	N	270870	500	46 억	151784	N	N	N	N
4	20250228	141148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5800	-180	5	-3.01	103521000	17763	187.69	5980	5980	5780	7770	4190	5980	5827.90	1.65	-1274	6093	6036	5983	5926	5873	6010	5900	46	1790	500	4060	10	1	9200224	534	11.58	0.51	12	0.19	501.00	11390.00	12660	20240822	-54.19	5290	20250113	9.64	6520	-11.04	20250219	5290	9.64	20250113	12660	-54.19	20240822	5290	9.64	20250113	1.19	N	270870	500	46 억	151784	N	N	N	N
5	20250228	131141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5820	-160	5	-2.68	73690100	12616	133.31	5980	5980	5780	7770	4190	5980	5841.00	1.65	-1296	6093	6036	5983	5926	5873	6010	5900	46	1790	500	4060	10	1	9200224	535	11.62	0.51	12	0.14	501.00	11390.00	12660	20240822	-54.03	5290	20250113	10.02	6520	-10.74	20250219	5290	10.02	20250113	12660	-54.03	20240822	5290	10.02	20250113	1.19	N	270870	500	46 억	151784	N	N	N	N
6	20250228	121136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5810	-170	5	-2.84	58813870	10049	106.18	5980	5980	5790	7770	4190	5980	5852.71	1.65	-1161	6093	6036	5983	5926	5873	6010	5900	46	1790	500	4060	10	1	9200224	535	11.60	0.51	12	0.11	501.00	11390.00	12660	20240822	-54.11	5290	20250113	9.83	6520	-10.89	20250219	5290	9.83	20250113	12660	-54.11	20240822	5290	9.83	20250113	1.19	N	270870	500	46 억	151784	N	N	N	N
7	20250228	111139	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5880	-100	5	-1.67	42818360	7299	77.12	5980	5980	5790	7770	4190	5980	5866.33	1.65	-1116	6093	6036	5983	5926	5873	6010	5900	46	1790	500	4060	10	1	9200224	541	11.74	0.52	12	0.08	501.00	11390.00	12660	20240822	-53.55	5290	20250113	11.15	6520	-9.82	20250219	5290	11.15	20250113	12660	-53.55	20240822	5290	11.15	20250113	1.19	N	270870	500	46 억	151784	N	N	N	N
8	20250228	101138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5900	-80	5	-1.34	21292550	3611	38.16	5980	5980	5880	7770	4190	5980	5896.58	1.65	-426	6093	6036	5983	5926	5873	6010	5900	46	1790	500	4060	10	1	9200224	543	11.78	0.52	12	0.04	501.00	11390.00	12660	20240822	-53.40	5290	20250113	11.53	6520	-9.51	20250219	5290	11.53	20250113	12660	-53.40	20240822	5290	11.53	20250113	1.19	N	270870	500	46 억	151784	N	N	N	N
9	20250228	091142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5930	-50	5	-0.84	8830480	1496	15.81	5980	5980	5880	7770	4190	5980	5902.73	1.65	145	6093	6036	5983	5926	5873	6010	5900	46	1790	500	4060	10	1	9200224	546	11.84	0.52	12	0.02	501.00	11390.00	12660	20240822	-53.16	5290	20250113	12.10	6520	-9.05	20250219	5290	12.10	20250113	12660	-53.16	20240822	5290	12.10	20250113	1.19	N	270870	500	46 억	151784	N	N	N	N
10	20250227	161129	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5980	40	2	0.67	56366120	9452	108.54	6040	6040	5930	7720	4160	5940	5963.44	1.66	-730	6126	6032	5906	5812	5686	6080	5860	46	1780	500	4030	10	1	9200224	550	11.94	0.53	12	0.10	501.00	11390.00	12660	20240822	-52.76	5290	20250113	13.04	6520	-8.28	20250219	5290	13.04	20250113	12660	-52.76	20240822	5290	13.04	20250113	1.20	N	270870	500	46 억	152514	N	N	N	N
11	20250227	151131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6000	60	2	1.01	51428940	8628	99.08	6040	6040	5930	7720	4160	5940	5960.73	1.66	-462	6126	6032	5906	5812	5686	6080	5860	46	1780	500	4030	10	1	9200224	552	11.98	0.53	12	0.09	501.00	11390.00	12660	20240822	-52.61	5290	20250113	13.42	6520	-7.98	20250219	5290	13.42	20250113	12660	-52.61	20240822	5290	13.42	20250113	1.20	N	270870	500	46 억	152514	N	N	N	N
12	20250227	141132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5960	20	2	0.34	41212050	6912	79.38	6040	6040	5930	7720	4160	5940	5962.43	1.66	-364	6126	6032	5906	5812	5686	6080	5860	46	1780	500	4030	10	1	9200224	548	11.90	0.52	12	0.08	501.00	11390.00	12660	20240822	-52.92	5290	20250113	12.67	6520	-8.59	20250219	5290	12.67	20250113	12660	-52.92	20240822	5290	12.67	20250113	1.20	N	270870	500	46 억	152514	N	N	N	N
13	20250227	131130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5980	40	2	0.67	37270500	6249	71.76	6040	6040	5930	7720	4160	5940	5964.28	1.66	-196	6126	6032	5906	5812	5686	6080	5860	46	1780	500	4030	10	1	9200224	550	11.94	0.53	12	0.07	501.00	11390.00	12660	20240822	-52.76	5290	20250113	13.04	6520	-8.28	20250219	5290	13.04	20250113	12660	-52.76	20240822	5290	13.04	20250113	1.20	N	270870	500	46 억	152514	N	N	N	N
14	20250227	121126	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6000	60	2	1.01	26261150	4407	50.61	6040	6040	5930	7720	4160	5940	5959.02	1.66	-180	6126	6032	5906	5812	5686	6080	5860	46	1780	500	4030	10	1	9200224	552	11.98	0.53	12	0.05	501.00	11390.00	12660	20240822	-52.61	5290	20250113	13.42	6520	-7.98	20250219	5290	13.42	20250113	12660	-52.61	20240822	5290	13.42	20250113	1.20	N	270870	500	46 억	152514	N	N	N	N
15	20250227	111136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5980	40	2	0.67	18257770	3072	35.28	6040	6040	5930	7720	4160	5940	5943.30	1.66	-19	6126	6032	5906	5812	5686	6080	5860	46	1780	500	4030	10	1	9200224	550	11.94	0.53	12	0.03	501.00	11390.00	12660	20240822	-52.76	5290	20250113	13.04	6520	-8.28	20250219	5290	13.04	20250113	12660	-52.76	20240822	5290	13.04	20250113	1.20	N	270870	500	46 억	152514	N	N	N	N
16	20250227	101205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5940	0	3	0.00	14590720	2455	28.19	6040	6040	5930	7720	4160	5940	5943.28	1.66	-3	6126	6032	5906	5812	5686	6080	5860	46	1780	500	4030	10	1	9200224	546	11.86	0.52	12	0.03	501.00	11390.00	12660	20240822	-53.08	5290	20250113	12.29	6520	-8.90	20250219	5290	12.29	20250113	12660	-53.08	20240822	5290	12.29	20250113	1.20	N	270870	500	46 억	152514	N	N	N	N
17	20250227	091218	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5940	0	3	0.00	1602420	269	3.09	6040	6040	5930	7720	4160	5940	5957.81	1.66	77	6126	6032	5906	5812	5686	6080	5860	46	1780	500	4030	10	1	9200224	546	11.86	0.52	12	0.00	501.00	11390.00	12660	20240822	-53.08	5290	20250113	12.29	6520	-8.90	20250219	5290	12.29	20250113	12660	-53.08	20240822	5290	12.29	20250113	1.20	N	270870	500	46 억	152514	N	N	N	N
18	20250226	161128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5940	40	2	0.68	51122200	8694	22.47	5900	6000	5780	7670	4130	5900	5879.77	1.66	-361	6100	6000	5940	5840	5780	5970	5810	46	1770	500	4010	10	1	9200224	546	11.86	0.52	12	0.09	501.00	11390.00	12660	20240822	-53.08	5290	20250113	12.29	6520	-8.90	20250219	5290	12.29	20250113	12660	-53.08	20240822	5290	12.29	20250113	1.17	N	270870	500	46 억	152875	N	N	N	N
19	20250226	151134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5920	20	2	0.34	47855100	8141	21.04	5900	6000	5780	7670	4130	5900	5878.28	1.66	-76	6100	6000	5940	5840	5780	5970	5810	46	1770	500	4010	10	1	9200224	545	11.82	0.52	12	0.09	501.00	11390.00	12660	20240822	-53.24	5290	20250113	11.91	6520	-9.20	20250219	5290	11.91	20250113	12660	-53.24	20240822	5290	11.91	20250113	1.17	N	270870	500	46 억	152875	N	N	N	N
20	20250226	141132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5920	20	2	0.34	46110830	7846	20.28	5900	6000	5780	7670	4130	5900	5876.99	1.66	-76	6100	6000	5940	5840	5780	5970	5810	46	1770	500	4010	10	1	9200224	545	11.82	0.52	12	0.09	501.00	11390.00	12660	20240822	-53.24	5290	20250113	11.91	6520	-9.20	20250219	5290	11.91	20250113	12660	-53.24	20240822	5290	11.91	20250113	1.17	N	270870	500	46 억	152875	N	N	N	N
21	20250226	131130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5930	30	2	0.51	15920680	2689	6.95	5900	6000	5900	7670	4130	5900	5920.67	1.66	144	6100	6000	5940	5840	5780	5970	5810	46	1770	500	4010	10	1	9200224	546	11.84	0.52	12	0.03	501.00	11390.00	12660	20240822	-53.16	5290	20250113	12.10	6520	-9.05	20250219	5290	12.10	20250113	12660	-53.16	20240822	5290	12.10	20250113	1.17	N	270870	500	46 억	152875	N	N	N	N
22	20250226	121130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5920	20	2	0.34	14464020	2443	6.31	5900	6000	5900	7670	4130	5900	5920.60	1.66	148	6100	6000	5940	5840	5780	5970	5810	46	1770	500	4010	10	1	9200224	545	11.82	0.52	12	0.03	501.00	11390.00	12660	20240822	-53.24	5290	20250113	11.91	6520	-9.20	20250219	5290	11.91	20250113	12660	-53.24	20240822	5290	11.91	20250113	1.17	N	270870	500	46 억	152875	N	N	N	N
23	20250226	111128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5930	30	2	0.51	8664830	1462	3.78	5900	6000	5900	7670	4130	5900	5926.70	1.66	235	6100	6000	5940	5840	5780	5970	5810	46	1770	500	4010	10	1	9200224	546	11.84	0.52	12	0.02	501.00	11390.00	12660	20240822	-53.16	5290	20250113	12.10	6520	-9.05	20250219	5290	12.10	20250113	12660	-53.16	20240822	5290	12.10	20250113	1.17	N	270870	500	46 억	152875	N	N	N	N
24	20250226	101126	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5950	50	2	0.85	3969050	668	1.73	5900	6000	5900	7670	4130	5900	5941.69	1.66	-64	6100	6000	5940	5840	5780	5970	5810	46	1770	500	4010	10	1	9200224	547	11.88	0.52	12	0.01	501.00	11390.00	12660	20240822	-53.00	5290	20250113	12.48	6520	-8.74	20250219	5290	12.48	20250113	12660	-53.00	20240822	5290	12.48	20250113	1.17	N	270870	500	46 억	152875	N	N	N	N
25	20250226	091137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5980	80	2	1.36	944230	159	0.41	5900	5980	5900	7670	4130	5900	5938.55	1.66	-7	6100	6000	5940	5840	5780	5970	5810	46	1770	500	4010	10	1	9200224	550	11.94	0.53	12	0.00	501.00	11390.00	12660	20240822	-52.76	5290	20250113	13.04	6520	-8.28	20250219	5290	13.04	20250113	12660	-52.76	20240822	5290	13.04	20250113	1.17	N	270870	500	46 억	152875	N	N	N	N
26	20250225	161121	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5900	-100	5	-1.67	227917890	38517	169.00	6040	6040	5880	7800	4200	6000	5917.33	1.63	2999	6280	6140	6040	5900	5800	6090	5850	46	1800	500	4080	10	1	9200224	543	11.78	0.52	12	0.42	501.00	11390.00	12660	20240822	-53.40	5290	20250113	11.53	6520	-9.51	20250219	5290	11.53	20250113	12660	-53.40	20240822	5290	11.53	20250113	1.15	N	270870	500	46 억	149870	N	N	N	N
27	20250225	151121	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5940	-60	5	-1.00	212706730	35939	157.69	6040	6040	5880	7800	4200	6000	5918.55	1.63	3230	6280	6140	6040	5900	5800	6090	5850	46	1800	500	4080	10	1	9200224	546	11.86	0.52	12	0.39	501.00	11390.00	12660	20240822	-53.08	5290	20250113	12.29	6520	-8.90	20250219	5290	12.29	20250113	12660	-53.08	20240822	5290	12.29	20250113	1.15	N	270870	500	46 억	149870	N	N	N	N
28	20250225	141119	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5920	-80	5	-1.33	183025790	30918	135.66	6040	6040	5880	7800	4200	6000	5919.72	1.63	3232	6280	6140	6040	5900	5800	6090	5850	46	1800	500	4080	10	1	9200224	545	11.82	0.52	12	0.34	501.00	11390.00	12660	20240822	-53.24	5290	20250113	11.91	6520	-9.20	20250219	5290	11.91	20250113	12660	-53.24	20240822	5290	11.91	20250113	1.15	N	270870	500	46 억	149870	N	N	N	N
29	20250225	131125	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5940	-60	5	-1.00	179417220	30309	132.99	6040	6040	5880	7800	4200	6000	5919.60	1.63	3337	6280	6140	6040	5900	5800	6090	5850	46	1800	500	4080	10	1	9200224	546	11.86	0.52	12	0.33	501.00	11390.00	12660	20240822	-53.08	5290	20250113	12.29	6520	-8.90	20250219	5290	12.29	20250113	12660	-53.08	20240822	5290	12.29	20250113	1.15	N	270870	500	46 억	149870	N	N	N	N
30	20250225	121121	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5920	-80	5	-1.33	175697280	29681	130.23	6040	6040	5880	7800	4200	6000	5919.52	1.63	3280	6280	6140	6040	5900	5800	6090	5850	46	1800	500	4080	10	1	9200224	545	11.82	0.52	12	0.32	501.00	11390.00	12660	20240822	-53.24	5290	20250113	11.91	6520	-9.20	20250219	5290	11.91	20250113	12660	-53.24	20240822	5290	11.91	20250113	1.15	N	270870	500	46 억	149870	N	N	N	N
31	20250225	111120	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5930	-70	5	-1.17	160863050	27174	119.23	6040	6040	5880	7800	4200	6000	5919.74	1.63	2861	6280	6140	6040	5900	5800	6090	5850	46	1800	500	4080	10	1	9200224	546	11.84	0.52	12	0.30	501.00	11390.00	12660	20240822	-53.16	5290	20250113	12.10	6520	-9.05	20250219	5290	12.10	20250113	12660	-53.16	20240822	5290	12.10	20250113	1.15	N	270870	500	46 억	149870	N	N	N	N
32	20250225	101118	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6010	10	2	0.17	67606390	11422	50.12	6040	6040	5880	7800	4200	6000	5918.96	1.63	547	6280	6140	6040	5900	5800	6090	5850	46	1800	500	4080	10	1	9200224	553	12.00	0.53	12	0.12	501.00	11390.00	12660	20240822	-52.53	5290	20250113	13.61	6520	-7.82	20250219	5290	13.61	20250113	12660	-52.53	20240822	5290	13.61	20250113	1.15	N	270870	500	46 억	149870	N	N	N	N
33	20250225	091125	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5960	-40	5	-0.67	1728020	289	1.27	6040	6040	5960	7800	4200	6000	5979.31	1.63	-121	6280	6140	6040	5900	5800	6090	5850	46	1800	500	4080	10	1	9200224	548	11.90	0.52	12	0.00	501.00	11390.00	12660	20240822	-52.92	5290	20250113	12.67	6520	-8.59	20250219	5290	12.67	20250113	12660	-52.92	20240822	5290	12.67	20250113	1.15	N	270870	500	46 억	149870	N	N	N	N
34	20250224	161111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6000	-250	5	-4.00	135236160	22559	251.92	6090	6180	5940	8120	4380	6250	5994.76	1.62	453	6483	6366	6273	6156	6063	6320	6110	46	1870	500	4250	10	1	9200224	552	11.98	0.53	12	0.25	501.00	11390.00	12660	20240822	-52.61	5290	20250113	13.42	6520	-7.98	20250219	5290	13.42	20250113	12660	-52.61	20240822	5290	13.42	20250113	1.14	N	270870	500	46 억	149417	N	N	N	N
35	20250224	151111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6010	-240	5	-3.84	125304870	20904	233.43	6090	6180	5940	8120	4380	6250	5994.30	1.62	462	6483	6366	6273	6156	6063	6320	6110	46	1870	500	4250	10	1	9200224	553	12.00	0.53	12	0.23	501.00	11390.00	12660	20240822	-52.53	5290	20250113	13.61	6520	-7.82	20250219	5290	13.61	20250113	12660	-52.53	20240822	5290	13.61	20250113	1.14	N	270870	500	46 억	149417	N	N	N	N
36	20250224	141109	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6040	-210	5	-3.36	115554360	19278	215.28	6090	6180	5940	8120	4380	6250	5994.11	1.62	442	6483	6366	6273	6156	6063	6320	6110	46	1870	500	4250	10	1	9200224	556	12.06	0.53	12	0.21	501.00	11390.00	12660	20240822	-52.29	5290	20250113	14.18	6520	-7.36	20250219	5290	14.18	20250113	12660	-52.29	20240822	5290	14.18	20250113	1.14	N	270870	500	46 억	149417	N	N	N	N
37	20250224	131111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6080	-170	5	-2.72	107806140	17987	200.86	6090	6180	5940	8120	4380	6250	5993.56	1.62	338	6483	6366	6273	6156	6063	6320	6110	46	1870	500	4250	10	1	9200224	559	12.14	0.53	12	0.20	501.00	11390.00	12660	20240822	-51.97	5290	20250113	14.93	6520	-6.75	20250219	5290	14.93	20250113	12660	-51.97	20240822	5290	14.93	20250113	1.14	N	270870	500	46 억	149417	N	N	N	N
38	20250224	121108	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5990	-260	5	-4.16	93361270	15580	173.98	6090	6180	5940	8120	4380	6250	5992.38	1.62	1330	6483	6366	6273	6156	6063	6320	6110	46	1870	500	4250	10	1	9200224	551	11.96	0.53	12	0.17	501.00	11390.00	12660	20240822	-52.69	5290	20250113	13.23	6520	-8.13	20250219	5290	13.23	20250113	12660	-52.69	20240822	5290	13.23	20250113	1.14	N	270870	500	46 억	149417	N	N	N	N
39	20250224	111106	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6030	-220	5	-3.52	65269310	10873	121.42	6090	6180	5940	8120	4380	6250	6002.88	1.62	-150	6483	6366	6273	6156	6063	6320	6110	46	1870	500	4250	10	1	9200224	555	12.04	0.53	12	0.12	501.00	11390.00	12660	20240822	-52.37	5290	20250113	13.99	6520	-7.52	20250219	5290	13.99	20250113	12660	-52.37	20240822	5290	13.99	20250113	1.14	N	270870	500	46 억	149417	N	N	N	N
40	20250224	101105	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6000	-250	5	-4.00	59627410	9932	110.91	6090	6180	5940	8120	4380	6250	6003.57	1.62	-139	6483	6366	6273	6156	6063	6320	6110	46	1870	500	4250	10	1	9200224	552	11.98	0.53	12	0.11	501.00	11390.00	12660	20240822	-52.61	5290	20250113	13.42	6520	-7.98	20250219	5290	13.42	20250113	12660	-52.61	20240822	5290	13.42	20250113	1.14	N	270870	500	46 억	149417	N	N	N	N
41	20250224	091113	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6080	-170	5	-2.72	11008080	1806	20.17	6090	6180	6060	8120	4380	6250	6095.28	1.62	-57	6483	6366	6273	6156	6063	6320	6110	46	1870	500	4250	10	1	9200224	559	12.14	0.53	12	0.02	501.00	11390.00	12660	20240822	-51.97	5290	20250113	14.93	6520	-6.75	20250219	5290	14.93	20250113	12660	-51.97	20240822	5290	14.93	20250113	1.14	N	270870	500	46 억	149417	N	N	N	N
42	20250221	161102	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6250	50	2	0.81	54638100	8746	41.76	6390	6390	6180	8060	4340	6200	6249.00	1.64	-1913	6400	6300	6250	6150	6100	6275	6125	46	1860	500	4210	10	1	9200224	575	12.48	0.55	12	0.10	501.00	11390.00	12660	20240822	-50.63	5290	20250113	18.15	6520	-4.14	20250219	5290	18.15	20250113	12660	-50.63	20240822	5290	18.15	20250113	1.15	N	270870	500	46 억	151330	N	N	N	N
43	20250221	151107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6260	60	2	0.97	51691900	8272	39.50	6390	6390	6180	8060	4340	6200	6249.02	1.64	-1856	6400	6300	6250	6150	6100	6275	6125	46	1860	500	4210	10	1	9200224	576	12.50	0.55	12	0.09	501.00	11390.00	12660	20240822	-50.55	5290	20250113	18.34	6520	-3.99	20250219	5290	18.34	20250113	12660	-50.55	20240822	5290	18.34	20250113	1.15	N	270870	500	46 억	151330	N	N	N	N
44	20250221	141107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6260	60	2	0.97	47750090	7641	36.49	6390	6390	6180	8060	4340	6200	6249.19	1.64	-1703	6400	6300	6250	6150	6100	6275	6125	46	1860	500	4210	10	1	9200224	576	12.50	0.55	12	0.08	501.00	11390.00	12660	20240822	-50.55	5290	20250113	18.34	6520	-3.99	20250219	5290	18.34	20250113	12660	-50.55	20240822	5290	18.34	20250113	1.15	N	270870	500	46 억	151330	N	N	N	N
45	20250221	131106	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6280	80	2	1.29	37845330	6059	28.93	6390	6390	6180	8060	4340	6200	6246.13	1.64	-1061	6400	6300	6250	6150	6100	6275	6125	46	1860	500	4210	10	1	9200224	578	12.53	0.55	12	0.07	501.00	11390.00	12660	20240822	-50.39	5290	20250113	18.71	6520	-3.68	20250219	5290	18.71	20250113	12660	-50.39	20240822	5290	18.71	20250113	1.15	N	270870	500	46 억	151330	N	N	N	N
46	20250221	121107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6270	70	2	1.13	34902300	5591	26.70	6390	6390	6180	8060	4340	6200	6242.59	1.64	-1029	6400	6300	6250	6150	6100	6275	6125	46	1860	500	4210	10	1	9200224	577	12.51	0.55	12	0.06	501.00	11390.00	12660	20240822	-50.47	5290	20250113	18.53	6520	-3.83	20250219	5290	18.53	20250113	12660	-50.47	20240822	5290	18.53	20250113	1.15	N	270870	500	46 억	151330	N	N	N	N
47	20250221	111102	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6260	60	2	0.97	32047920	5137	24.53	6390	6390	6180	8060	4340	6200	6238.65	1.64	-1098	6400	6300	6250	6150	6100	6275	6125	46	1860	500	4210	10	1	9200224	576	12.50	0.55	12	0.06	501.00	11390.00	12660	20240822	-50.55	5290	20250113	18.34	6520	-3.99	20250219	5290	18.34	20250113	12660	-50.55	20240822	5290	18.34	20250113	1.15	N	270870	500	46 억	151330	N	N	N	N
48	20250221	101105	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6260	60	2	0.97	28064930	4503	21.50	6390	6390	6180	8060	4340	6200	6232.50	1.64	-1133	6400	6300	6250	6150	6100	6275	6125	46	1860	500	4210	10	1	9200224	576	12.50	0.55	12	0.05	501.00	11390.00	12660	20240822	-50.55	5290	20250113	18.34	6520	-3.99	20250219	5290	18.34	20250113	12660	-50.55	20240822	5290	18.34	20250113	1.15	N	270870	500	46 억	151330	N	N	N	N
49	20250221	091107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6200	0	3	0.00	10975100	1746	8.34	6390	6390	6180	8060	4340	6200	6285.85	1.64	-299	6400	6300	6250	6150	6100	6275	6125	46	1860	500	4210	10	1	9200224	570	12.38	0.54	12	0.02	501.00	11390.00	12660	20240822	-51.03	5290	20250113	17.20	6520	-4.91	20250219	5290	17.20	20250113	12660	-51.03	20240822	5290	17.20	20250113	1.15	N	270870	500	46 억	151330	N	N	N	N
50	20250220	161057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6200	-190	5	-2.97	131200120	20907	103.90	6350	6350	6200	8300	4480	6390	6275.42	1.63	1794	6610	6500	6410	6300	6210	6555	6355	46	1910	500	4340	10	1	9200224	570	12.38	0.54	12	0.23	501.00	11390.00	12660	20240822	-51.03	5290	20250113	17.20	6520	-4.91	20250219	5290	17.20	20250113	12660	-51.03	20240822	5290	17.20	20250113	1.12	N	270870	500	46 억	149555	N	N	N	N
51	20250220	151102	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6250	-140	5	-2.19	123273130	19634	97.57	6350	6350	6250	8300	4480	6390	6278.55	1.63	2206	6610	6500	6410	6300	6210	6555	6355	46	1910	500	4340	10	1	9200224	575	12.48	0.55	12	0.21	501.00	11390.00	12660	20240822	-50.63	5290	20250113	18.15	6520	-4.14	20250219	5290	18.15	20250113	12660	-50.63	20240822	5290	18.15	20250113	1.12	N	270870	500	46 억	149555	N	N	N	N
52	20250220	141102	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6260	-130	5	-2.03	104349560	16608	82.54	6350	6350	6250	8300	4480	6390	6283.09	1.63	3520	6610	6500	6410	6300	6210	6555	6355	46	1910	500	4340	10	1	9200224	576	12.50	0.55	12	0.18	501.00	11390.00	12660	20240822	-50.55	5290	20250113	18.34	6520	-3.99	20250219	5290	18.34	20250113	12660	-50.55	20240822	5290	18.34	20250113	1.12	N	270870	500	46 억	149555	N	N	N	N
53	20250220	131059	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6280	-110	5	-1.72	97324910	15487	76.97	6350	6350	6250	8300	4480	6390	6284.30	1.63	4368	6610	6500	6410	6300	6210	6555	6355	46	1910	500	4340	10	1	9200224	578	12.53	0.55	12	0.17	501.00	11390.00	12660	20240822	-50.39	5290	20250113	18.71	6520	-3.68	20250219	5290	18.71	20250113	12660	-50.39	20240822	5290	18.71	20250113	1.12	N	270870	500	46 억	149555	N	N	N	N
54	20250220	121100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6300	-90	5	-1.41	95034900	15122	75.15	6350	6350	6250	8300	4480	6390	6284.55	1.63	4508	6610	6500	6410	6300	6210	6555	6355	46	1910	500	4340	10	1	9200224	580	12.57	0.55	12	0.16	501.00	11390.00	12660	20240822	-50.24	5290	20250113	19.09	6520	-3.37	20250219	5290	19.09	20250113	12660	-50.24	20240822	5290	19.09	20250113	1.12	N	270870	500	46 억	149555	N	N	N	N
55	20250220	111059	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6280	-110	5	-1.72	89865800	14297	71.05	6350	6350	6250	8300	4480	6390	6285.64	1.63	4497	6610	6500	6410	6300	6210	6555	6355	46	1910	500	4340	10	1	9200224	578	12.53	0.55	12	0.16	501.00	11390.00	12660	20240822	-50.39	5290	20250113	18.71	6520	-3.68	20250219	5290	18.71	20250113	12660	-50.39	20240822	5290	18.71	20250113	1.12	N	270870	500	46 억	149555	N	N	N	N
56	20250220	101100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6270	-120	5	-1.88	69876200	11116	55.24	6350	6350	6250	8300	4480	6390	6286.09	1.63	3121	6610	6500	6410	6300	6210	6555	6355	46	1910	500	4340	10	1	9200224	577	12.51	0.55	12	0.12	501.00	11390.00	12660	20240822	-50.47	5290	20250113	18.53	6520	-3.83	20250219	5290	18.53	20250113	12660	-50.47	20240822	5290	18.53	20250113	1.12	N	270870	500	46 억	149555	N	N	N	N
57	20250220	091103	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6290	-100	5	-1.56	9806670	1558	7.74	6350	6350	6280	8300	4480	6390	6294.40	1.63	567	6610	6500	6410	6300	6210	6555	6355	46	1910	500	4340	10	1	9200224	579	12.55	0.55	12	0.02	501.00	11390.00	12660	20240822	-50.32	5290	20250113	18.90	6520	-3.53	20250219	5290	18.90	20250113	12660	-50.32	20240822	5290	18.90	20250113	1.12	N	270870	500	46 억	149555	N	N	N	N
58	20250219	161055	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6390	-30	5	-0.47	128194170	20038	58.77	6380	6520	6320	8340	4500	6420	6397.55	1.66	-3325	6600	6510	6340	6250	6080	6555	6295	46	1920	500	4360	10	1	9200224	588	12.75	0.56	12	0.22	501.00	11390.00	12660	20240822	-49.53	5290	20250113	20.79	6520	-1.99	20250219	5290	20.79	20250113	12660	-49.53	20240822	5290	20.79	20250113	1.16	N	270870	500	46 억	152866	N	N	N	N
59	20250219	151059	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6390	-30	5	-0.47	126064680	19705	57.79	6380	6520	6320	8340	4500	6420	6397.60	1.66	-3059	6600	6510	6340	6250	6080	6555	6295	46	1920	500	4360	10	1	9200224	588	12.75	0.56	12	0.21	501.00	11390.00	12660	20240822	-49.53	5290	20250113	20.79	6520	-1.99	20250219	5290	20.79	20250113	12660	-49.53	20240822	5290	20.79	20250113	1.16	N	270870	500	46 억	152866	N	N	N	N
60	20250219	141055	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6380	-40	5	-0.62	121092010	18924	55.50	6380	6520	6320	8340	4500	6420	6398.86	1.66	-2384	6600	6510	6340	6250	6080	6555	6295	46	1920	500	4360	10	1	9200224	587	12.73	0.56	12	0.21	501.00	11390.00	12660	20240822	-49.61	5290	20250113	20.60	6520	-2.15	20250219	5290	20.60	20250113	12660	-49.61	20240822	5290	20.60	20250113	1.16	N	270870	500	46 억	152866	N	N	N	N
61	20250219	131056	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6380	-40	5	-0.62	113543660	17737	52.02	6380	6520	6320	8340	4500	6420	6401.51	1.66	-1994	6600	6510	6340	6250	6080	6555	6295	46	1920	500	4360	10	1	9200224	587	12.73	0.56	12	0.19	501.00	11390.00	12660	20240822	-49.61	5290	20250113	20.60	6520	-2.15	20250219	5290	20.60	20250113	12660	-49.61	20240822	5290	20.60	20250113	1.16	N	270870	500	46 억	152866	N	N	N	N
62	20250219	121055	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6400	-20	5	-0.31	103461530	16152	47.37	6380	6520	6320	8340	4500	6420	6405.49	1.66	-2037	6600	6510	6340	6250	6080	6555	6295	46	1920	500	4360	10	1	9200224	589	12.77	0.56	12	0.18	501.00	11390.00	12660	20240822	-49.45	5290	20250113	20.98	6520	-1.84	20250219	5290	20.98	20250113	12660	-49.45	20240822	5290	20.98	20250113	1.16	N	270870	500	46 억	152866	N	N	N	N
63	20250219	111056	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6350	-70	5	-1.09	54436170	8551	25.08	6380	6400	6320	8340	4500	6420	6366.06	1.66	174	6600	6510	6340	6250	6080	6555	6295	46	1920	500	4360	10	1	9200224	584	12.67	0.56	12	0.09	501.00	11390.00	12660	20240822	-49.84	5290	20250113	20.04	6460	-1.70	20250217	5290	20.04	20250113	12660	-49.84	20240822	5290	20.04	20250113	1.16	N	270870	500	46 억	152866	N	N	N	N
64	20250219	101057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6330	-90	5	-1.40	35796390	5616	16.47	6380	6400	6320	8340	4500	6420	6374.00	1.66	-696	6600	6510	6340	6250	6080	6555	6295	46	1920	500	4360	10	1	9200224	582	12.63	0.56	12	0.06	501.00	11390.00	12660	20240822	-50.00	5290	20250113	19.66	6460	-2.01	20250217	5290	19.66	20250113	12660	-50.00	20240822	5290	19.66	20250113	1.16	N	270870	500	46 억	152866	N	N	N	N
65	20250219	091058	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6370	-50	5	-0.78	2730000	429	1.26	6380	6380	6320	8340	4500	6420	6363.64	1.66	7	6600	6510	6340	6250	6080	6555	6295	46	1920	500	4360	10	1	9200224	586	12.71	0.56	12	0.00	501.00	11390.00	12660	20240822	-49.68	5290	20250113	20.42	6460	-1.39	20250217	5290	20.42	20250113	12660	-49.68	20240822	5290	20.42	20250113	1.16	N	270870	500	46 억	152866	N	N	N	N
66	20250218	161052	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6420	-10	5	-0.16	214034690	33975	69.33	6400	6430	6170	8350	4510	6430	6299.77	1.73	-6407	6656	6542	6346	6232	6036	6600	6290	46	1920	500	4370	10	1	9200224	591	12.81	0.56	12	0.37	501.00	11390.00	12660	20240822	-49.29	5290	20250113	21.36	6460	-0.62	20250217	5290	21.36	20250113	12660	-49.29	20240822	5290	21.36	20250113	1.09	N	270870	500	46 억	159262	N	N	N	N
67	20250218	151054	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6390	-40	5	-0.62	204261260	32451	66.22	6400	6420	6170	8350	4510	6430	6294.45	1.73	-5769	6656	6542	6346	6232	6036	6600	6290	46	1920	500	4370	10	1	9200224	588	12.75	0.56	12	0.35	501.00	11390.00	12660	20240822	-49.53	5290	20250113	20.79	6460	-1.08	20250217	5290	20.79	20250113	12660	-49.53	20240822	5290	20.79	20250113	1.09	N	270870	500	46 억	159262	N	N	N	N
68	20250218	141055	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6380	-50	5	-0.78	163288490	26045	53.14	6400	6400	6170	8350	4510	6430	6269.48	1.73	-3644	6656	6542	6346	6232	6036	6600	6290	46	1920	500	4370	10	1	9200224	587	12.73	0.56	12	0.28	501.00	11390.00	12660	20240822	-49.61	5290	20250113	20.60	6460	-1.24	20250217	5290	20.60	20250113	12660	-49.61	20240822	5290	20.60	20250113	1.09	N	270870	500	46 억	159262	N	N	N	N
69	20250218	131052	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6310	-120	5	-1.87	130184000	20832	42.51	6400	6400	6170	8350	4510	6430	6249.23	1.73	-2589	6656	6542	6346	6232	6036	6600	6290	46	1920	500	4370	10	1	9200224	581	12.59	0.55	12	0.23	501.00	11390.00	12660	20240822	-50.16	5290	20250113	19.28	6460	-2.32	20250217	5290	19.28	20250113	12660	-50.16	20240822	5290	19.28	20250113	1.09	N	270870	500	46 억	159262	N	N	N	N
70	20250218	121055	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6270	-160	5	-2.49	122618200	19626	40.05	6400	6400	6170	8350	4510	6430	6247.74	1.73	-2123	6656	6542	6346	6232	6036	6600	6290	46	1920	500	4370	10	1	9200224	577	12.51	0.55	12	0.21	501.00	11390.00	12660	20240822	-50.47	5290	20250113	18.53	6460	-2.94	20250217	5290	18.53	20250113	12660	-50.47	20240822	5290	18.53	20250113	1.09	N	270870	500	46 억	159262	N	N	N	N
71	20250218	111052	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6230	-200	5	-3.11	108003440	17288	35.28	6400	6400	6170	8350	4510	6430	6247.31	1.73	-1485	6656	6542	6346	6232	6036	6600	6290	46	1920	500	4370	10	1	9200224	573	12.44	0.55	12	0.19	501.00	11390.00	12660	20240822	-50.79	5290	20250113	17.77	6460	-3.56	20250217	5290	17.77	20250113	12660	-50.79	20240822	5290	17.77	20250113	1.09	N	270870	500	46 억	159262	N	N	N	N
72	20250218	101052	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6320	-110	5	-1.71	35240080	5569	11.36	6400	6400	6270	8350	4510	6430	6327.90	1.73	-1752	6656	6542	6346	6232	6036	6600	6290	46	1920	500	4370	10	1	9200224	581	12.61	0.55	12	0.06	501.00	11390.00	12660	20240822	-50.08	5290	20250113	19.47	6460	-2.17	20250217	5290	19.47	20250113	12660	-50.08	20240822	5290	19.47	20250113	1.09	N	270870	500	46 억	159262	N	N	N	N
73	20250218	091055	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6320	-110	5	-1.71	9189580	1443	2.94	6400	6400	6310	8350	4510	6430	6368.39	1.73	-89	6656	6542	6346	6232	6036	6600	6290	46	1920	500	4370	10	1	9200224	581	12.61	0.55	12	0.02	501.00	11390.00	12660	20240822	-50.08	5290	20250113	19.47	6460	-2.17	20250217	5290	19.47	20250113	12660	-50.08	20240822	5290	19.47	20250113	1.09	N	270870	500	46 억	159262	N	N	N	N
74	20250217	161052	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6430	80	2	1.26	307155920	48623	55.55	6350	6460	6150	8250	4450	6350	6317.02	1.78	-4524	6750	6550	6250	6050	5750	6650	6150	46	1900	500	4310	10	1	9200224	592	12.83	0.56	12	0.53	501.00	11390.00	12660	20240822	-49.21	5290	20250113	21.55	6460	-0.46	20250217	5290	21.55	20250113	12660	-49.21	20240822	5290	21.55	20250113	1.10	N	270870	500	46 억	163635	N	N	N	N
75	20250217	151050	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6320	-30	5	-0.47	261153550	41450	47.36	6350	6430	6150	8250	4450	6350	6300.45	1.78	-2807	6750	6550	6250	6050	5750	6650	6150	46	1900	500	4310	10	1	9200224	581	12.61	0.55	12	0.45	501.00	11390.00	12660	20240822	-50.08	5290	20250113	19.47	6450	-2.02	20250214	5290	19.47	20250113	12660	-50.08	20240822	5290	19.47	20250113	1.10	N	270870	500	46 억	163635	N	N	N	N
76	20250217	141048	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6170	-180	5	-2.83	238016730	37759	43.14	6350	6430	6150	8250	4450	6350	6303.58	1.78	-1253	6750	6550	6250	6050	5750	6650	6150	46	1900	500	4310	10	1	9200224	568	12.32	0.54	12	0.41	501.00	11390.00	12660	20240822	-51.26	5290	20250113	16.64	6450	-4.34	20250214	5290	16.64	20250113	12660	-51.26	20240822	5290	16.64	20250113	1.10	N	270870	500	46 억	163635	N	N	N	N
77	20250217	131053	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6200	-150	5	-2.36	226054050	35825	40.93	6350	6430	6150	8250	4450	6350	6309.95	1.78	-665	6750	6550	6250	6050	5750	6650	6150	46	1900	500	4310	10	1	9200224	570	12.38	0.54	12	0.39	501.00	11390.00	12660	20240822	-51.03	5290	20250113	17.20	6450	-3.88	20250214	5290	17.20	20250113	12660	-51.03	20240822	5290	17.20	20250113	1.10	N	270870	500	46 억	163635	N	N	N	N
78	20250217	121053	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6220	-130	5	-2.05	208389530	32975	37.67	6350	6430	6150	8250	4450	6350	6319.62	1.78	-653	6750	6550	6250	6050	5750	6650	6150	46	1900	500	4310	10	1	9200224	572	12.42	0.55	12	0.36	501.00	11390.00	12660	20240822	-50.87	5290	20250113	17.58	6450	-3.57	20250214	5290	17.58	20250113	12660	-50.87	20240822	5290	17.58	20250113	1.10	N	270870	500	46 억	163635	N	N	N	N
79	20250217	111051	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6260	-90	5	-1.42	197057900	31154	35.59	6350	6430	6150	8250	4450	6350	6325.28	1.78	-640	6750	6550	6250	6050	5750	6650	6150	46	1900	500	4310	10	1	9200224	576	12.50	0.55	12	0.34	501.00	11390.00	12660	20240822	-50.55	5290	20250113	18.34	6450	-2.95	20250214	5290	18.34	20250113	12660	-50.55	20240822	5290	18.34	20250113	1.10	N	270870	500	46 억	163635	N	N	N	N
80	20250217	101048	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6250	-100	5	-1.57	161493660	25428	29.05	6350	6430	6250	8250	4450	6350	6351.02	1.78	-777	6750	6550	6250	6050	5750	6650	6150	46	1900	500	4310	10	1	9200224	575	12.48	0.55	12	0.28	501.00	11390.00	12660	20240822	-50.63	5290	20250113	18.15	6450	-3.10	20250214	5290	18.15	20250113	12660	-50.63	20240822	5290	18.15	20250113	1.10	N	270870	500	46 억	163635	N	N	N	N
81	20250217	091050	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6400	50	2	0.79	79571250	12514	14.30	6350	6420	6260	8250	4450	6350	6358.58	1.78	237	6750	6550	6250	6050	5750	6650	6150	46	1900	500	4310	10	1	9200224	589	12.77	0.56	12	0.14	501.00	11390.00	12660	20240822	-49.45	5290	20250113	20.98	6450	-0.78	20250214	5290	20.98	20250113	12660	-49.45	20240822	5290	20.98	20250113	1.10	N	270870	500	46 억	163635	N	N	N	N
82	20250214	161043	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6350	340	2	5.66	544035150	87112	190.17	5950	6450	5950	7810	4210	6010	6245.22	1.76	1452	6216	6112	5936	5832	5656	6165	5885	46	1800	500	4080	10	1	9200224	584	12.67	0.56	12	0.95	501.00	11390.00	12660	20240822	-49.84	5290	20250113	20.04	6450	-1.55	20250214	5290	20.04	20250113	12660	-49.84	20240822	5290	20.04	20250113	1.11	N	270870	500	46 억	162174	N	N	N	N
83	20250214	151043	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6330	320	2	5.32	514694100	82488	180.08	5950	6450	5950	7810	4210	6010	6239.62	1.76	2045	6216	6112	5936	5832	5656	6165	5885	46	1800	500	4080	10	1	9200224	582	12.63	0.56	12	0.90	501.00	11390.00	12660	20240822	-50.00	5290	20250113	19.66	6450	-1.86	20250214	5290	19.66	20250113	12660	-50.00	20240822	5290	19.66	20250113	1.11	N	270870	500	46 억	162174	N	N	N	N
84	20250214	141044	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6270	260	2	4.33	404358520	65121	142.16	5950	6410	5950	7810	4210	6010	6209.34	1.76	2236	6216	6112	5936	5832	5656	6165	5885	46	1800	500	4080	10	1	9200224	577	12.51	0.55	12	0.71	501.00	11390.00	12660	20240822	-50.47	5290	20250113	18.53	6410	-2.18	20250214	5290	18.53	20250113	12660	-50.47	20240822	5290	18.53	20250113	1.11	N	270870	500	46 억	162174	N	N	N	N
85	20250214	131046	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6290	280	2	4.66	265632580	43243	94.40	5950	6310	5950	7810	4210	6010	6142.79	1.76	1760	6216	6112	5936	5832	5656	6165	5885	46	1800	500	4080	10	1	9200224	579	12.55	0.55	12	0.47	501.00	11390.00	12660	20240822	-50.32	5290	20250113	18.90	6310	-0.32	20250214	5290	18.90	20250113	12660	-50.32	20240822	5290	18.90	20250113	1.11	N	270870	500	46 억	162174	N	N	N	N
86	20250214	121043	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6140	130	2	2.16	161115610	26487	57.82	5950	6220	5950	7810	4210	6010	6082.82	1.76	1343	6216	6112	5936	5832	5656	6165	5885	46	1800	500	4080	10	1	9200224	565	12.26	0.54	12	0.29	501.00	11390.00	12660	20240822	-51.50	5290	20250113	16.07	6220	-1.29	20250214	5290	16.07	20250113	12660	-51.50	20240822	5290	16.07	20250113	1.11	N	270870	500	46 억	162174	N	N	N	N
87	20250214	111040	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6120	110	2	1.83	128332570	21150	46.17	5950	6220	5950	7810	4210	6010	6067.73	1.76	1567	6216	6112	5936	5832	5656	6165	5885	46	1800	500	4080	10	1	9200224	563	12.22	0.54	12	0.23	501.00	11390.00	12660	20240822	-51.66	5290	20250113	15.69	6220	-1.61	20250214	5290	15.69	20250113	12660	-51.66	20240822	5290	15.69	20250113	1.11	N	270870	500	46 억	162174	N	N	N	N
88	20250214	101040	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6070	60	2	1.00	78865390	12966	28.31	5950	6220	5950	7810	4210	6010	6082.48	1.76	1120	6216	6112	5936	5832	5656	6165	5885	46	1800	500	4080	10	1	9200224	558	12.12	0.53	12	0.14	501.00	11390.00	12660	20240822	-52.05	5290	20250113	14.74	6220	-2.41	20250214	5290	14.74	20250113	12660	-52.05	20240822	5290	14.74	20250113	1.11	N	270870	500	46 억	162174	N	N	N	N
89	20250214	091045	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6150	140	2	2.33	29941070	4900	10.70	5950	6220	5950	7810	4210	6010	6110.42	1.76	202	6216	6112	5936	5832	5656	6165	5885	46	1800	500	4080	10	1	9200224	566	12.28	0.54	12	0.05	501.00	11390.00	12660	20240822	-51.42	5290	20250113	16.26	6220	-1.13	20250214	5290	16.26	20250113	12660	-51.42	20240822	5290	16.26	20250113	1.11	N	270870	500	46 억	162174	N	N	N	N
90	20250213	161035	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6010	240	2	4.16	266848600	45081	299.54	5770	6040	5760	7500	4040	5770	5919.11	1.75	1148	5896	5832	5746	5682	5596	5865	5715	46	1730	500	3920	10	1	9200224	553	12.00	0.53	12	0.49	501.00	11390.00	12660	20240822	-52.53	5290	20250113	13.61	6040	-0.50	20250213	5290	13.61	20250113	12660	-52.53	20240822	5290	13.61	20250113	1.17	N	270870	500	46 억	160651	N	N	N	N
91	20250213	151035	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5970	200	2	3.47	219666580	37217	247.29	5770	5970	5760	7500	4040	5770	5902.32	1.75	1645	5896	5832	5746	5682	5596	5865	5715	46	1730	500	3920	10	1	9200224	549	11.92	0.52	12	0.40	501.00	11390.00	12660	20240822	-52.84	5290	20250113	12.85	5970	0.00	20250213	5290	12.85	20250113	12660	-52.84	20240822	5290	12.85	20250113	1.17	N	270870	500	46 억	160651	N	N	N	N
92	20250213	141032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5960	190	2	3.29	171488840	29109	193.42	5770	5970	5760	7500	4040	5770	5891.27	1.75	577	5896	5832	5746	5682	5596	5865	5715	46	1730	500	3920	10	1	9200224	548	11.90	0.52	12	0.32	501.00	11390.00	12660	20240822	-52.92	5290	20250113	12.67	5970	-0.17	20250213	5290	12.67	20250113	12660	-52.92	20240822	5290	12.67	20250113	1.17	N	270870	500	46 억	160651	N	N	N	N
93	20250213	131034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5940	170	2	2.95	133392210	22700	150.83	5770	5970	5760	7500	4040	5770	5876.31	1.75	560	5896	5832	5746	5682	5596	5865	5715	46	1730	500	3920	10	1	9200224	546	11.86	0.52	12	0.25	501.00	11390.00	12660	20240822	-53.08	5290	20250113	12.29	5970	-0.50	20250213	5290	12.29	20250113	12660	-53.08	20240822	5290	12.29	20250113	1.17	N	270870	500	46 억	160651	N	N	N	N
94	20250213	121032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5920	150	2	2.60	96092550	16417	109.08	5770	5920	5760	7500	4040	5770	5853.23	1.75	-486	5896	5832	5746	5682	5596	5865	5715	46	1730	500	3920	10	1	9200224	545	11.82	0.52	12	0.18	501.00	11390.00	12660	20240822	-53.24	5290	20250113	11.91	5920	0.00	20250213	5290	11.91	20250113	12660	-53.24	20240822	5290	11.91	20250113	1.17	N	270870	500	46 억	160651	N	N	N	N
95	20250213	111032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5870	100	2	1.73	66062770	11326	75.26	5770	5890	5760	7500	4040	5770	5832.84	1.75	-465	5896	5832	5746	5682	5596	5865	5715	46	1730	500	3920	10	1	9200224	540	11.72	0.52	12	0.12	501.00	11390.00	12660	20240822	-53.63	5290	20250113	10.96	5890	0.00	20250107	5290	10.96	20250113	12660	-53.63	20240822	5290	10.96	20250113	1.17	N	270870	500	46 억	160651	N	N	N	N
96	20250213	101033	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5800	30	2	0.52	27736640	4792	31.84	5770	5820	5760	7500	4040	5770	5788.11	1.75	85	5896	5832	5746	5682	5596	5865	5715	46	1730	500	3920	10	1	9200224	534	11.58	0.51	12	0.05	501.00	11390.00	12660	20240822	-54.19	5290	20250113	9.64	5890	-1.53	20250107	5290	9.64	20250113	12660	-54.19	20240822	5290	9.64	20250113	1.17	N	270870	500	46 억	160651	N	N	N	N
97	20250213	091027	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5770	0	3	0.00	2667730	462	3.07	5770	5790	5770	7500	4040	5770	5774.31	1.75	-53	5896	5832	5746	5682	5596	5865	5715	46	1730	500	3920	10	1	9200224	531	11.52	0.51	12	0.01	501.00	11390.00	12660	20240822	-54.42	5290	20250113	9.07	5890	-2.04	20250107	5290	9.07	20250113	12660	-54.42	20240822	5290	9.07	20250113	1.17	N	270870	500	46 억	160651	N	N	N	N
98	20250212	161026	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5770	80	2	1.41	86190190	15024	138.83	5690	5810	5660	7390	3990	5690	5736.83	1.75	-357	5803	5746	5673	5616	5543	5775	5645	46	1700	500	3860	10	1	9200224	531	11.52	0.51	12	0.16	501.00	11390.00	12660	20240822	-54.42	5290	20250113	9.07	5890	-2.04	20250107	5290	9.07	20250113	12660	-54.42	20240822	5290	9.07	20250113	1.16	N	270870	500	46 억	161008	N	N	N	N
99	20250212	151023	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5800	110	2	1.93	74235860	12960	119.76	5690	5810	5660	7390	3990	5690	5728.08	1.75	-416	5803	5746	5673	5616	5543	5775	5645	46	1700	500	3860	10	1	9200224	534	11.58	0.51	12	0.14	501.00	11390.00	12660	20240822	-54.19	5290	20250113	9.64	5890	-1.53	20250107	5290	9.64	20250113	12660	-54.19	20240822	5290	9.64	20250113	1.16	N	270870	500	46 억	161008	N	N	N	N
100	20250212	141025	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5740	50	2	0.88	42611740	7471	69.04	5690	5750	5660	7390	3990	5690	5703.62	1.75	-496	5803	5746	5673	5616	5543	5775	5645	46	1700	500	3860	10	1	9200224	528	11.46	0.50	12	0.08	501.00	11390.00	12660	20240822	-54.66	5290	20250113	8.51	5890	-2.55	20250107	5290	8.51	20250113	12660	-54.66	20240822	5290	8.51	20250113	1.16	N	270870	500	46 억	161008	N	N	N	N
101	20250212	131028	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5740	50	2	0.88	39343570	6899	63.75	5690	5750	5660	7390	3990	5690	5702.79	1.75	-496	5803	5746	5673	5616	5543	5775	5645	46	1700	500	3860	10	1	9200224	528	11.46	0.50	12	0.07	501.00	11390.00	12660	20240822	-54.66	5290	20250113	8.51	5890	-2.55	20250107	5290	8.51	20250113	12660	-54.66	20240822	5290	8.51	20250113	1.16	N	270870	500	46 억	161008	N	N	N	N
102	20250212	121024	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5720	30	2	0.53	35319680	6197	57.26	5690	5750	5660	7390	3990	5690	5699.48	1.75	-660	5803	5746	5673	5616	5543	5775	5645	46	1700	500	3860	10	1	9200224	526	11.42	0.50	12	0.07	501.00	11390.00	12660	20240822	-54.82	5290	20250113	8.13	5890	-2.89	20250107	5290	8.13	20250113	12660	-54.82	20240822	5290	8.13	20250113	1.16	N	270870	500	46 억	161008	N	N	N	N
103	20250212	111023	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5710	20	2	0.35	26630040	4676	43.21	5690	5750	5660	7390	3990	5690	5695.05	1.75	-660	5803	5746	5673	5616	5543	5775	5645	46	1700	500	3860	10	1	9200224	525	11.40	0.50	12	0.05	501.00	11390.00	12660	20240822	-54.90	5290	20250113	7.94	5890	-3.06	20250107	5290	7.94	20250113	12660	-54.90	20240822	5290	7.94	20250113	1.16	N	270870	500	46 억	161008	N	N	N	N
104	20250212	101017	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5710	20	2	0.35	13046030	2287	21.13	5690	5750	5660	7390	3990	5690	5704.43	1.75	-947	5803	5746	5673	5616	5543	5775	5645	46	1700	500	3860	10	1	9200224	525	11.40	0.50	12	0.02	501.00	11390.00	12660	20240822	-54.90	5290	20250113	7.94	5890	-3.06	20250107	5290	7.94	20250113	12660	-54.90	20240822	5290	7.94	20250113	1.16	N	270870	500	46 억	161008	N	N	N	N
105	20250212	090947	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5690	0	3	0.00	1769590	311	2.87	5690	5690	5690	7390	3990	5690	5690.00	1.75	-310	5803	5746	5673	5616	5543	5775	5645	46	1700	500	3860	10	1	9200224	523	11.36	0.50	12	0.00	501.00	11390.00	12660	20240822	-55.06	5290	20250113	7.56	5890	-3.40	20250107	5290	7.56	20250113	12660	-55.06	20240822	5290	7.56	20250113	1.16	N	270870	500	46 억	161008	N	N	N	N
106	20250211	161028	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5690	30	2	0.53	59708220	10565	122.24	5640	5730	5600	7350	3970	5660	5651.51	1.75	-343	5873	5766	5633	5526	5393	5700	5460	46	1690	500	3840	10	1	9200224	523	11.36	0.50	12	0.11	501.00	11390.00	12660	20240822	-55.06	5290	20250113	7.56	5890	-3.40	20250107	5290	7.56	20250113	12660	-55.06	20240822	5290	7.56	20250113	1.26	N	270870	500	46 억	161351	N	N	N	N
107	20250211	151028	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5690	30	2	0.53	57070050	10100	116.86	5640	5730	5600	7350	3970	5660	5650.50	1.75	-263	5873	5766	5633	5526	5393	5700	5460	46	1690	500	3840	10	1	9200224	523	11.36	0.50	12	0.11	501.00	11390.00	12660	20240822	-55.06	5290	20250113	7.56	5890	-3.40	20250107	5290	7.56	20250113	12660	-55.06	20240822	5290	7.56	20250113	1.26	N	270870	500	46 억	161351	N	N	N	N
108	20250211	141027	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5660	0	3	0.00	54868180	9711	112.36	5640	5730	5600	7350	3970	5660	5650.11	1.75	-263	5873	5766	5633	5526	5393	5700	5460	46	1690	500	3840	10	1	9200224	521	11.30	0.50	12	0.11	501.00	11390.00	12660	20240822	-55.29	5290	20250113	6.99	5890	-3.90	20250107	5290	6.99	20250113	12660	-55.29	20240822	5290	6.99	20250113	1.26	N	270870	500	46 억	161351	N	N	N	N
109	20250211	131027	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5640	-20	5	-0.35	51934600	9191	106.34	5640	5730	5600	7350	3970	5660	5650.59	1.75	-263	5873	5766	5633	5526	5393	5700	5460	46	1690	500	3840	10	1	9200224	519	11.26	0.50	12	0.10	501.00	11390.00	12660	20240822	-55.45	5290	20250113	6.62	5890	-4.24	20250107	5290	6.62	20250113	12660	-55.45	20240822	5290	6.62	20250113	1.26	N	270870	500	46 억	161351	N	N	N	N
110	20250211	121025	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5640	-20	5	-0.35	46820660	8284	95.85	5640	5730	5600	7350	3970	5660	5651.94	1.75	-263	5873	5766	5633	5526	5393	5700	5460	46	1690	500	3840	10	1	9200224	519	11.26	0.50	12	0.09	501.00	11390.00	12660	20240822	-55.45	5290	20250113	6.62	5890	-4.24	20250107	5290	6.62	20250113	12660	-55.45	20240822	5290	6.62	20250113	1.26	N	270870	500	46 억	161351	N	N	N	N
111	20250211	111027	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5680	20	2	0.35	25569060	4522	52.32	5640	5730	5600	7350	3970	5660	5654.37	1.75	-263	5873	5766	5633	5526	5393	5700	5460	46	1690	500	3840	10	1	9200224	523	11.34	0.50	12	0.05	501.00	11390.00	12660	20240822	-55.13	5290	20250113	7.37	5890	-3.57	20250107	5290	7.37	20250113	12660	-55.13	20240822	5290	7.37	20250113	1.26	N	270870	500	46 억	161351	N	N	N	N
112	20250211	101027	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5660	0	3	0.00	17135430	3034	35.10	5640	5660	5600	7350	3970	5660	5647.80	1.75	-280	5873	5766	5633	5526	5393	5700	5460	46	1690	500	3840	10	1	9200224	521	11.30	0.50	12	0.03	501.00	11390.00	12660	20240822	-55.29	5290	20250113	6.99	5890	-3.90	20250107	5290	6.99	20250113	12660	-55.29	20240822	5290	6.99	20250113	1.26	N	270870	500	46 억	161351	N	N	N	N
113	20250211	091031	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5600	-60	5	-1.06	202590	36	0.42	5640	5640	5600	7350	3970	5660	5627.50	1.75	-22	5873	5766	5633	5526	5393	5700	5460	46	1690	500	3840	10	1	9200224	515	11.18	0.49	12	0.00	501.00	11390.00	12660	20240822	-55.77	5290	20250113	5.86	5890	-4.92	20250107	5290	5.86	20250113	12660	-55.77	20240822	5290	5.86	20250113	1.26	N	270870	500	46 억	161351	N	N	N	N
114	20250210	161020	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5660	-10	5	-0.18	48159720	8622	45.22	5740	5740	5500	7370	3970	5670	5585.68	1.76	-262	5783	5726	5693	5636	5603	5755	5665	46	1700	500	3850	10	1	9200224	521	11.30	0.50	12	0.09	501.00	11390.00	12660	20240822	-55.29	5290	20250113	6.99	5890	-3.90	20250107	5290	6.99	20250113	12660	-55.29	20240822	5290	6.99	20250113	1.26	N	270870	500	46 억	161613	N	N	N	N
115	20250210	151020	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5630	-40	5	-0.71	44083760	7899	41.43	5740	5740	5500	7370	3970	5670	5580.93	1.76	-118	5783	5726	5693	5636	5603	5755	5665	46	1700	500	3850	10	1	9200224	518	11.24	0.49	12	0.09	501.00	11390.00	12660	20240822	-55.53	5290	20250113	6.43	5890	-4.41	20250107	5290	6.43	20250113	12660	-55.53	20240822	5290	6.43	20250113	1.26	N	270870	500	46 억	161613	N	N	N	N
116	20250210	141019	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5620	-50	5	-0.88	41252670	7394	38.78	5740	5740	5500	7370	3970	5670	5579.21	1.76	-28	5783	5726	5693	5636	5603	5755	5665	46	1700	500	3850	10	1	9200224	517	11.22	0.49	12	0.08	501.00	11390.00	12660	20240822	-55.61	5290	20250113	6.24	5890	-4.58	20250107	5290	6.24	20250113	12660	-55.61	20240822	5290	6.24	20250113	1.26	N	270870	500	46 억	161613	N	N	N	N
117	20250210	131022	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5660	-10	5	-0.18	36369130	6524	34.22	5740	5740	5500	7370	3970	5670	5574.67	1.76	39	5783	5726	5693	5636	5603	5755	5665	46	1700	500	3850	10	1	9200224	521	11.30	0.50	12	0.07	501.00	11390.00	12660	20240822	-55.29	5290	20250113	6.99	5890	-3.90	20250107	5290	6.99	20250113	12660	-55.29	20240822	5290	6.99	20250113	1.26	N	270870	500	46 억	161613	N	N	N	N
118	20250210	121017	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5600	-70	5	-1.23	32360500	5810	30.47	5740	5740	5500	7370	3970	5670	5569.79	1.76	422	5783	5726	5693	5636	5603	5755	5665	46	1700	500	3850	10	1	9200224	515	11.18	0.49	12	0.06	501.00	11390.00	12660	20240822	-55.77	5290	20250113	5.86	5890	-4.92	20250107	5290	5.86	20250113	12660	-55.77	20240822	5290	5.86	20250113	1.26	N	270870	500	46 억	161613	N	N	N	N
119	20250210	111013	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5600	-70	5	-1.23	28922260	5195	27.25	5740	5740	5500	7370	3970	5670	5567.33	1.76	432	5783	5726	5693	5636	5603	5755	5665	46	1700	500	3850	10	1	9200224	515	11.18	0.49	12	0.06	501.00	11390.00	12660	20240822	-55.77	5290	20250113	5.86	5890	-4.92	20250107	5290	5.86	20250113	12660	-55.77	20240822	5290	5.86	20250113	1.26	N	270870	500	46 억	161613	N	N	N	N
120	20250210	101012	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5610	-60	5	-1.06	17181100	3086	16.19	5740	5740	5500	7370	3970	5670	5567.43	1.76	122	5783	5726	5693	5636	5603	5755	5665	46	1700	500	3850	10	1	9200224	516	11.20	0.49	12	0.03	501.00	11390.00	12660	20240822	-55.69	5290	20250113	6.05	5890	-4.75	20250107	5290	6.05	20250113	12660	-55.69	20240822	5290	6.05	20250113	1.26	N	270870	500	46 억	161613	N	N	N	N
121	20250210	091011	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5550	-120	5	-2.12	7894560	1415	7.42	5740	5740	5500	7370	3970	5670	5579.19	1.76	-82	5783	5726	5693	5636	5603	5755	5665	46	1700	500	3850	10	1	9200224	511	11.08	0.49	12	0.02	501.00	11390.00	12660	20240822	-56.16	5290	20250113	4.91	5890	-5.77	20250107	5290	4.91	20250113	12660	-56.16	20240822	5290	4.91	20250113	1.26	N	270870	500	46 억	161613	N	N	N	N
122	20250207	161001	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5670	-30	5	-0.53	108057460	18941	190.25	5660	5750	5660	7410	3990	5700	5705.40	1.76	-235	5800	5750	5700	5650	5600	5775	5675	46	1710	500	3870	10	1	9200224	522	11.32	0.50	12	0.21	501.00	11390.00	12660	20240822	-55.21	5290	20250113	7.18	5890	-3.74	20250107	5290	7.18	20250113	12660	-55.21	20240822	5290	7.18	20250113	1.35	N	270870	500	46 억	161848	N	N	N	N
123	20250207	151003	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5680	-20	5	-0.35	104733380	18355	184.36	5660	5750	5660	7410	3990	5700	5705.99	1.76	-10	5800	5750	5700	5650	5600	5775	5675	46	1710	500	3870	10	1	9200224	523	11.34	0.50	12	0.20	501.00	11390.00	12660	20240822	-55.13	5290	20250113	7.37	5890	-3.57	20250107	5290	7.37	20250113	12660	-55.13	20240822	5290	7.37	20250113	1.35	N	270870	500	46 억	161848	N	N	N	N
124	20250207	141003	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5690	-10	5	-0.18	71068430	12434	124.89	5660	5750	5660	7410	3990	5700	5715.65	1.76	-273	5800	5750	5700	5650	5600	5775	5675	46	1710	500	3870	10	1	9200224	523	11.36	0.50	12	0.14	501.00	11390.00	12660	20240822	-55.06	5290	20250113	7.56	5890	-3.40	20250107	5290	7.56	20250113	12660	-55.06	20240822	5290	7.56	20250113	1.35	N	270870	500	46 억	161848	N	N	N	N
125	20250207	131000	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5700	0	3	0.00	64471420	11276	113.26	5660	5750	5660	7410	3990	5700	5717.58	1.76	-91	5800	5750	5700	5650	5600	5775	5675	46	1710	500	3870	10	1	9200224	524	11.38	0.50	12	0.12	501.00	11390.00	12660	20240822	-54.98	5290	20250113	7.75	5890	-3.23	20250107	5290	7.75	20250113	12660	-54.98	20240822	5290	7.75	20250113	1.35	N	270870	500	46 억	161848	N	N	N	N
126	20250207	120959	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5710	10	2	0.18	59783660	10454	105.00	5660	5750	5660	7410	3990	5700	5718.74	1.76	-92	5800	5750	5700	5650	5600	5775	5675	46	1710	500	3870	10	1	9200224	525	11.40	0.50	12	0.11	501.00	11390.00	12660	20240822	-54.90	5290	20250113	7.94	5890	-3.06	20250107	5290	7.94	20250113	12660	-54.90	20240822	5290	7.94	20250113	1.35	N	270870	500	46 억	161848	N	N	N	N
127	20250207	110957	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5730	30	2	0.53	33077840	5781	58.07	5660	5750	5660	7410	3990	5700	5721.82	1.76	156	5800	5750	5700	5650	5600	5775	5675	46	1710	500	3870	10	1	9200224	527	11.44	0.50	12	0.06	501.00	11390.00	12660	20240822	-54.74	5290	20250113	8.32	5890	-2.72	20250107	5290	8.32	20250113	12660	-54.74	20240822	5290	8.32	20250113	1.35	N	270870	500	46 억	161848	N	N	N	N
128	20250207	101003	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5720	20	2	0.35	27727160	4849	48.70	5660	5750	5660	7410	3990	5700	5718.12	1.76	331	5800	5750	5700	5650	5600	5775	5675	46	1710	500	3870	10	1	9200224	526	11.42	0.50	12	0.05	501.00	11390.00	12660	20240822	-54.82	5290	20250113	8.13	5890	-2.89	20250107	5290	8.13	20250113	12660	-54.82	20240822	5290	8.13	20250113	1.35	N	270870	500	46 억	161848	N	N	N	N
129	20250207	091007	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5700	0	3	0.00	5097180	897	9.01	5660	5700	5660	7410	3990	5700	5682.47	1.76	188	5800	5750	5700	5650	5600	5775	5675	46	1710	500	3870	10	1	9200224	524	11.38	0.50	12	0.01	501.00	11390.00	12660	20240822	-54.98	5290	20250113	7.75	5890	-3.23	20250107	5290	7.75	20250113	12660	-54.98	20240822	5290	7.75	20250113	1.35	N	270870	500	46 억	161848	N	N	N	N
130	20250206	160936	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5700	0	3	0.00	56797760	9941	34.58	5690	5750	5650	7410	3990	5700	5713.49	1.76	-556	5926	5812	5676	5562	5426	5870	5620	46	1710	500	3870	10	1	9200224	524	11.38	0.50	12	0.11	501.00	11390.00	12660	20240822	-54.98	5290	20250113	7.75	5890	-3.23	20250107	5290	7.75	20250113	12660	-54.98	20240822	5290	7.75	20250113	1.38	N	270870	500	46 억	162275	N	N	N	N
131	20250206	150941	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5700	0	3	0.00	54660260	9566	33.28	5690	5750	5650	7410	3990	5700	5714.01	1.76	-435	5926	5812	5676	5562	5426	5870	5620	46	1710	500	3870	10	1	9200224	524	11.38	0.50	12	0.10	501.00	11390.00	12660	20240822	-54.98	5290	20250113	7.75	5890	-3.23	20250107	5290	7.75	20250113	12660	-54.98	20240822	5290	7.75	20250113	1.38	N	270870	500	46 억	162275	N	N	N	N
132	20250206	140941	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5740	40	2	0.70	42658120	7468	25.98	5690	5740	5650	7410	3990	5700	5712.12	1.76	-533	5926	5812	5676	5562	5426	5870	5620	46	1710	500	3870	10	1	9200224	528	11.46	0.50	12	0.08	501.00	11390.00	12660	20240822	-54.66	5290	20250113	8.51	5890	-2.55	20250107	5290	8.51	20250113	12660	-54.66	20240822	5290	8.51	20250113	1.38	N	270870	500	46 억	162275	N	N	N	N
133	20250206	130938	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5700	0	3	0.00	22357300	3925	13.65	5690	5730	5650	7410	3990	5700	5696.13	1.76	-255	5926	5812	5676	5562	5426	5870	5620	46	1710	500	3870	10	1	9200224	524	11.38	0.50	12	0.04	501.00	11390.00	12660	20240822	-54.98	5290	20250113	7.75	5890	-3.23	20250107	5290	7.75	20250113	12660	-54.98	20240822	5290	7.75	20250113	1.38	N	270870	500	46 억	162275	N	N	N	N
134	20250206	120935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5710	10	2	0.18	18593680	3265	11.36	5690	5730	5650	7410	3990	5700	5694.85	1.76	-122	5926	5812	5676	5562	5426	5870	5620	46	1710	500	3870	10	1	9200224	525	11.40	0.50	12	0.04	501.00	11390.00	12660	20240822	-54.90	5290	20250113	7.94	5890	-3.06	20250107	5290	7.94	20250113	12660	-54.90	20240822	5290	7.94	20250113	1.38	N	270870	500	46 억	162275	N	N	N	N
135	20250206	110930	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5720	20	2	0.35	13609850	2394	8.33	5690	5720	5650	7410	3990	5700	5684.98	1.76	371	5926	5812	5676	5562	5426	5870	5620	46	1710	500	3870	10	1	9200224	526	11.42	0.50	12	0.03	501.00	11390.00	12660	20240822	-54.82	5290	20250113	8.13	5890	-2.89	20250107	5290	8.13	20250113	12660	-54.82	20240822	5290	8.13	20250113	1.38	N	270870	500	46 억	162275	N	N	N	N
136	20250206	100930	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5720	20	2	0.35	10147830	1788	6.22	5690	5720	5650	7410	3990	5700	5675.52	1.76	612	5926	5812	5676	5562	5426	5870	5620	46	1710	500	3870	10	1	9200224	526	11.42	0.50	12	0.02	501.00	11390.00	12660	20240822	-54.82	5290	20250113	8.13	5890	-2.89	20250107	5290	8.13	20250113	12660	-54.82	20240822	5290	8.13	20250113	1.38	N	270870	500	46 억	162275	N	N	N	N
137	20250206	090942	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5660	-40	5	-0.70	5058470	893	3.11	5690	5700	5650	7410	3990	5700	5664.58	1.76	659	5926	5812	5676	5562	5426	5870	5620	46	1710	500	3870	10	1	9200224	521	11.30	0.50	12	0.01	501.00	11390.00	12660	20240822	-55.29	5290	20250113	6.99	5890	-3.90	20250107	5290	6.99	20250113	12660	-55.29	20240822	5290	6.99	20250113	1.38	N	270870	500	46 억	162275	N	N	N	N
138	20250205	160926	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5700	200	2	3.64	163742100	28683	267.37	5560	5790	5540	7150	3850	5500	5708.68	1.75	1671	5846	5672	5526	5352	5206	5760	5440	46	1650	500	3740	10	1	9200224	524	11.38	0.50	12	0.31	501.00	11390.00	12660	20240822	-54.98	5290	20250113	7.75	5890	-3.23	20250107	5290	7.75	20250113	12660	-54.98	20240822	5290	7.75	20250113	1.36	N	270870	500	46 억	160733	N	N	N	N
139	20250205	150930	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5700	200	2	3.64	162311410	28432	265.03	5560	5790	5540	7150	3850	5500	5708.76	1.75	1550	5846	5672	5526	5352	5206	5760	5440	46	1650	500	3740	10	1	9200224	524	11.38	0.50	12	0.31	501.00	11390.00	12660	20240822	-54.98	5290	20250113	7.75	5890	-3.23	20250107	5290	7.75	20250113	12660	-54.98	20240822	5290	7.75	20250113	1.36	N	270870	500	46 억	160733	N	N	N	N
140	20250205	140930	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5710	210	2	3.82	153860710	26953	251.24	5560	5790	5540	7150	3850	5500	5708.48	1.75	1210	5846	5672	5526	5352	5206	5760	5440	46	1650	500	3740	10	1	9200224	525	11.40	0.50	12	0.29	501.00	11390.00	12660	20240822	-54.90	5290	20250113	7.94	5890	-3.06	20250107	5290	7.94	20250113	12660	-54.90	20240822	5290	7.94	20250113	1.36	N	270870	500	46 억	160733	N	N	N	N
141	20250205	130927	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5750	250	2	4.55	145833640	25553	238.19	5560	5790	5540	7150	3850	5500	5707.10	1.75	918	5846	5672	5526	5352	5206	5760	5440	46	1650	500	3740	10	1	9200224	529	11.48	0.50	12	0.28	501.00	11390.00	12660	20240822	-54.58	5290	20250113	8.70	5890	-2.38	20250107	5290	8.70	20250113	12660	-54.58	20240822	5290	8.70	20250113	1.36	N	270870	500	46 억	160733	N	N	N	N
142	20250205	120932	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5740	240	2	4.36	81716350	14420	134.41	5560	5790	5540	7150	3850	5500	5666.88	1.75	244	5846	5672	5526	5352	5206	5760	5440	46	1650	500	3740	10	1	9200224	528	11.46	0.50	12	0.16	501.00	11390.00	12660	20240822	-54.66	5290	20250113	8.51	5890	-2.55	20250107	5290	8.51	20250113	12660	-54.66	20240822	5290	8.51	20250113	1.36	N	270870	500	46 억	160733	N	N	N	N
143	20250205	110926	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5690	190	2	3.45	76371930	13483	125.68	5560	5790	5540	7150	3850	5500	5664.31	1.75	-109	5846	5672	5526	5352	5206	5760	5440	46	1650	500	3740	10	1	9200224	523	11.36	0.50	12	0.15	501.00	11390.00	12660	20240822	-55.06	5290	20250113	7.56	5890	-3.40	20250107	5290	7.56	20250113	12660	-55.06	20240822	5290	7.56	20250113	1.36	N	270870	500	46 억	160733	N	N	N	N
144	20250205	100939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5660	160	2	2.91	66758240	11792	109.92	5560	5790	5540	7150	3850	5500	5661.32	1.75	-1029	5846	5672	5526	5352	5206	5760	5440	46	1650	500	3740	10	1	9200224	521	11.30	0.50	12	0.13	501.00	11390.00	12660	20240822	-55.29	5290	20250113	6.99	5890	-3.90	20250107	5290	6.99	20250113	12660	-55.29	20240822	5290	6.99	20250113	1.36	N	270870	500	46 억	160733	N	N	N	N
145	20250205	090943	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5600	100	2	1.82	67200	12	0.11	5560	5640	5560	7150	3850	5500	5600.00	1.75	-7	5846	5672	5526	5352	5206	5760	5440	46	1650	500	3740	10	1	9200224	515	11.18	0.49	12	0.00	501.00	11390.00	12660	20240822	-55.77	5290	20250113	5.86	5890	-4.92	20250107	5290	5.86	20250113	12660	-55.77	20240822	5290	5.86	20250113	1.36	N	270870	500	46 억	160733	N	N	N	N
146	20250204	160908	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5500	70	2	1.29	58749370	10651	67.53	5410	5700	5380	7050	3810	5430	5515.85	1.75	-136	5556	5492	5446	5382	5336	5470	5360	46	1620	500	3690	10	1	9200224	506	10.98	0.48	12	0.12	501.00	11390.00	12660	20240822	-56.56	5290	20250113	3.97	5890	-6.62	20250107	5290	3.97	20250113	12660	-56.56	20240822	5290	3.97	20250113	1.37	N	270870	500	46 억	160895	N	N	N	N
147	20250204	150919	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5560	130	2	2.39	56664780	10272	65.12	5410	5700	5380	7050	3810	5430	5516.43	1.75	5	5556	5492	5446	5382	5336	5470	5360	46	1620	500	3690	10	1	9200224	512	11.10	0.49	12	0.11	501.00	11390.00	12660	20240822	-56.08	5290	20250113	5.10	5890	-5.60	20250107	5290	5.10	20250113	12660	-56.08	20240822	5290	5.10	20250113	1.37	N	270870	500	46 억	160895	N	N	N	N
148	20250204	140919	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5570	140	2	2.58	50992350	9258	58.70	5410	5700	5380	7050	3810	5430	5507.92	1.75	-134	5556	5492	5446	5382	5336	5470	5360	46	1620	500	3690	10	1	9200224	512	11.12	0.49	12	0.10	501.00	11390.00	12660	20240822	-56.00	5290	20250113	5.29	5890	-5.43	20250107	5290	5.29	20250113	12660	-56.00	20240822	5290	5.29	20250113	1.37	N	270870	500	46 억	160895	N	N	N	N
149	20250204	130922	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5570	140	2	2.58	47303560	8596	54.50	5410	5700	5380	7050	3810	5430	5502.97	1.75	184	5556	5492	5446	5382	5336	5470	5360	46	1620	500	3690	10	1	9200224	512	11.12	0.49	12	0.09	501.00	11390.00	12660	20240822	-56.00	5290	20250113	5.29	5890	-5.43	20250107	5290	5.29	20250113	12660	-56.00	20240822	5290	5.29	20250113	1.37	N	270870	500	46 억	160895	N	N	N	N
150	20250204	120931	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5480	50	2	0.92	31758770	5817	36.88	5410	5520	5380	7050	3810	5430	5459.65	1.75	559	5556	5492	5446	5382	5336	5470	5360	46	1620	500	3690	10	1	9200224	504	10.94	0.48	12	0.06	501.00	11390.00	12660	20240822	-56.71	5290	20250113	3.59	5890	-6.96	20250107	5290	3.59	20250113	12660	-56.71	20240822	5290	3.59	20250113	1.37	N	270870	500	46 억	160895	N	N	N	N
151	20250204	110912	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5440	10	2	0.18	13927070	2564	16.26	5410	5490	5380	7050	3810	5430	5431.77	1.75	31	5556	5492	5446	5382	5336	5470	5360	46	1620	500	3690	10	1	9200224	500	10.86	0.48	12	0.03	501.00	11390.00	12660	20240822	-57.03	5290	20250113	2.84	5890	-7.64	20250107	5290	2.84	20250113	12660	-57.03	20240822	5290	2.84	20250113	1.37	N	270870	500	46 억	160895	N	N	N	N
152	20250204	100917	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5450	20	2	0.37	9087780	1676	10.63	5410	5490	5380	7050	3810	5430	5422.30	1.75	32	5556	5492	5446	5382	5336	5470	5360	46	1620	500	3690	10	1	9200224	501	10.88	0.48	12	0.02	501.00	11390.00	12660	20240822	-56.95	5290	20250113	3.02	5890	-7.47	20250107	5290	3.02	20250113	12660	-56.95	20240822	5290	3.02	20250113	1.37	N	270870	500	46 억	160895	N	N	N	N
153	20250204	090917	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5490	60	2	1.10	3985670	738	4.68	5410	5490	5380	7050	3810	5430	5400.64	1.75	173	5556	5492	5446	5382	5336	5470	5360	46	1620	500	3690	10	1	9200224	505	10.96	0.48	12	0.01	501.00	11390.00	12660	20240822	-56.64	5290	20250113	3.78	5890	-6.79	20250107	5290	3.78	20250113	12660	-56.64	20240822	5290	3.78	20250113	1.37	N	270870	500	46 억	160895	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History