KissMeData/222980/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	161047	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3645	-265	5	-6.78	529152875	141362	153.07	3860	3930	3640	5080	2740	3910	3743.53	0.80	10484	4063	3986	3903	3826	3743	4025	3865	55	1170	500	2730	5	1	11031483	402	-11.83	1.17	12	1.28	-308.00	3115.00	5090	20240429	-28.39	3085	20241210	18.15	5000	-27.10	20250220	3200	13.91	20250203	5090	-28.39	20240429	3085	18.15	20241210	1.96	N	222980	500	55 억	88710	N	N	N	N
3	20250228	151052	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3660	-250	5	-6.39	489780560	130583	141.40	3860	3930	3640	5080	2740	3910	3750.72	0.80	9527	4063	3986	3903	3826	3743	4025	3865	55	1170	500	2730	5	1	11031483	404	-11.88	1.17	12	1.18	-308.00	3115.00	5090	20240429	-28.09	3085	20241210	18.64	5000	-26.80	20250220	3200	14.38	20250203	5090	-28.09	20240429	3085	18.64	20241210	1.96	N	222980	500	55 억	88710	N	N	N	N
4	20250228	141053	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3675	-235	5	-6.01	405361540	107519	116.43	3860	3930	3640	5080	2740	3910	3770.14	0.80	6575	4063	3986	3903	3826	3743	4025	3865	55	1170	500	2730	5	1	11031483	405	-11.93	1.18	12	0.97	-308.00	3115.00	5090	20240429	-27.80	3085	20241210	19.12	5000	-26.50	20250220	3200	14.84	20250203	5090	-27.80	20240429	3085	19.12	20241210	1.96	N	222980	500	55 억	88710	N	N	N	N
5	20250228	131046	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3700	-210	5	-5.37	337332095	89116	96.50	3860	3930	3640	5080	2740	3910	3785.31	0.80	0	4063	3986	3903	3826	3743	4025	3865	55	1170	500	2730	5	1	11031483	408	-12.01	1.19	12	0.81	-308.00	3115.00	5090	20240429	-27.31	3085	20241210	19.94	5000	-26.00	20250220	3200	15.62	20250203	5090	-27.31	20240429	3085	19.94	20241210	1.96	N	222980	500	55 억	88710	N	N	N	N
6	20250228	121042	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3715	-195	5	-4.99	219255740	57126	61.86	3860	3930	3700	5080	2740	3910	3838.11	0.80	-2241	4063	3986	3903	3826	3743	4025	3865	55	1170	500	2730	5	1	11031483	410	-12.06	1.19	12	0.52	-308.00	3115.00	5090	20240429	-27.01	3085	20241210	20.42	5000	-25.70	20250220	3200	16.09	20250203	5090	-27.01	20240429	3085	20.42	20241210	1.96	N	222980	500	55 억	88710	N	N	N	N
7	20250228	111044	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3880	-30	5	-0.77	119684795	30759	33.31	3860	3930	3855	5080	2740	3910	3891.05	0.80	-3750	4063	3986	3903	3826	3743	4025	3865	55	1170	500	2730	5	1	11031483	428	-12.60	1.25	12	0.28	-308.00	3115.00	5090	20240429	-23.77	3085	20241210	25.77	5000	-22.40	20250220	3200	21.25	20250203	5090	-23.77	20240429	3085	25.77	20241210	1.96	N	222980	500	55 억	88710	N	N	N	N
8	20250228	101043	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3895	-15	5	-0.38	78689220	20168	21.84	3860	3930	3860	5080	2740	3910	3901.69	0.80	-3245	4063	3986	3903	3826	3743	4025	3865	55	1170	500	2730	5	1	11031483	430	-12.65	1.25	12	0.18	-308.00	3115.00	5090	20240429	-23.48	3085	20241210	26.26	5000	-22.10	20250220	3200	21.72	20250203	5090	-23.48	20240429	3085	26.26	20241210	1.96	N	222980	500	55 억	88710	N	N	N	N
9	20250228	091047	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3860	-50	5	-1.28	21111105	5446	5.90	3860	3910	3860	5080	2740	3910	3876.44	0.80	-524	4063	3986	3903	3826	3743	4025	3865	55	1170	500	2730	5	1	11031483	426	-12.53	1.24	12	0.05	-308.00	3115.00	5090	20240429	-24.17	3085	20241210	25.12	5000	-22.80	20250220	3200	20.62	20250203	5090	-24.17	20240429	3085	25.12	20241210	1.96	N	222980	500	55 억	88710	N	N	N	N
10	20250227	161035	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3910	95	2	2.49	355936660	90917	76.41	3820	3980	3820	4955	2675	3815	3914.96	0.84	-4031	4015	3915	3845	3745	3675	3965	3795	55	1140	500	2670	5	1	11031483	431	-12.69	1.26	12	0.82	-308.00	3115.00	5090	20240429	-23.18	3085	20241210	26.74	5000	-21.80	20250220	3200	22.19	20250203	5090	-23.18	20240429	3085	26.74	20241210	1.94	N	222980	500	55 억	92742	N	N	N	N
11	20250227	151037	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3915	100	2	2.62	335845670	85775	72.09	3820	3980	3820	4955	2675	3815	3915.43	0.84	-3953	4015	3915	3845	3745	3675	3965	3795	55	1140	500	2670	5	1	11031483	432	-12.71	1.26	12	0.78	-308.00	3115.00	5090	20240429	-23.08	3085	20241210	26.90	5000	-21.70	20250220	3200	22.34	20250203	5090	-23.08	20240429	3085	26.90	20241210	1.94	N	222980	500	55 억	92742	N	N	N	N
12	20250227	141038	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3945	130	2	3.41	305292640	77964	65.53	3820	3980	3820	4955	2675	3815	3915.82	0.84	-4499	4015	3915	3845	3745	3675	3965	3795	55	1140	500	2670	5	1	11031483	435	-12.81	1.27	12	0.71	-308.00	3115.00	5090	20240429	-22.50	3085	20241210	27.88	5000	-21.10	20250220	3200	23.28	20250203	5090	-22.50	20240429	3085	27.88	20241210	1.94	N	222980	500	55 억	92742	N	N	N	N
13	20250227	131036	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3930	115	2	3.01	259244500	66190	55.63	3820	3980	3820	4955	2675	3815	3916.67	0.84	-4829	4015	3915	3845	3745	3675	3965	3795	55	1140	500	2670	5	1	11031483	434	-12.76	1.26	12	0.60	-308.00	3115.00	5090	20240429	-22.79	3085	20241210	27.39	5000	-21.40	20250220	3200	22.81	20250203	5090	-22.79	20240429	3085	27.39	20241210	1.94	N	222980	500	55 억	92742	N	N	N	N
14	20250227	121033	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3930	115	2	3.01	227428810	58089	48.82	3820	3980	3820	4955	2675	3815	3915.18	0.84	-4783	4015	3915	3845	3745	3675	3965	3795	55	1140	500	2670	5	1	11031483	434	-12.76	1.26	12	0.53	-308.00	3115.00	5090	20240429	-22.79	3085	20241210	27.39	5000	-21.40	20250220	3200	22.81	20250203	5090	-22.79	20240429	3085	27.39	20241210	1.94	N	222980	500	55 억	92742	N	N	N	N
15	20250227	111042	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3930	115	2	3.01	204559060	52247	43.91	3820	3980	3820	4955	2675	3815	3915.23	0.84	-5591	4015	3915	3845	3745	3675	3965	3795	55	1140	500	2670	5	1	11031483	434	-12.76	1.26	12	0.47	-308.00	3115.00	5090	20240429	-22.79	3085	20241210	27.39	5000	-21.40	20250220	3200	22.81	20250203	5090	-22.79	20240429	3085	27.39	20241210	1.94	N	222980	500	55 억	92742	N	N	N	N
16	20250227	101108	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3925	110	2	2.88	143988000	36895	31.01	3820	3980	3820	4955	2675	3815	3902.65	0.84	-5621	4015	3915	3845	3745	3675	3965	3795	55	1140	500	2670	5	1	11031483	433	-12.74	1.26	12	0.33	-308.00	3115.00	5090	20240429	-22.89	3085	20241210	27.23	5000	-21.50	20250220	3200	22.66	20250203	5090	-22.89	20240429	3085	27.23	20241210	1.94	N	222980	500	55 억	92742	N	N	N	N
17	20250227	091117	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3860	45	2	1.18	19826445	5170	4.35	3820	3895	3820	4955	2675	3815	3834.91	0.84	439	4015	3915	3845	3745	3675	3965	3795	55	1140	500	2670	5	1	11031483	426	-12.53	1.24	12	0.05	-308.00	3115.00	5090	20240429	-24.17	3085	20241210	25.12	5000	-22.80	20250220	3200	20.62	20250203	5090	-24.17	20240429	3085	25.12	20241210	1.94	N	222980	500	55 억	92742	N	N	N	N
18	20250226	161035	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3815	-15	5	-0.39	453438050	117720	53.16	3810	3945	3775	4975	2685	3830	3851.84	0.80	4546	4080	3955	3850	3725	3620	4017	3787	55	1145	500	2680	5	1	11031483	421	-12.39	1.22	12	1.07	-308.00	3115.00	5090	20240429	-25.05	3085	20241210	23.66	5000	-23.70	20250220	3200	19.22	20250203	5090	-25.05	20240429	3085	23.66	20241210	2.30	N	222980	500	55 억	88221	N	N	N	N
19	20250226	151040	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3845	15	2	0.39	409981700	106342	48.02	3810	3945	3775	4975	2685	3830	3855.31	0.80	4366	4080	3955	3850	3725	3620	4017	3787	55	1145	500	2680	5	1	11031483	424	-12.48	1.23	12	0.96	-308.00	3115.00	5090	20240429	-24.46	3085	20241210	24.64	5000	-23.10	20250220	3200	20.16	20250203	5090	-24.46	20240429	3085	24.64	20241210	2.30	N	222980	500	55 억	88221	N	N	N	N
20	20250226	141038	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3860	30	2	0.78	321324305	83162	37.55	3810	3945	3775	4975	2685	3830	3863.84	0.80	2177	4080	3955	3850	3725	3620	4017	3787	55	1145	500	2680	5	1	11031483	426	-12.53	1.24	12	0.75	-308.00	3115.00	5090	20240429	-24.17	3085	20241210	25.12	5000	-22.80	20250220	3200	20.62	20250203	5090	-24.17	20240429	3085	25.12	20241210	2.30	N	222980	500	55 억	88221	N	N	N	N
21	20250226	131035	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3920	90	2	2.35	211384280	54815	24.75	3810	3945	3775	4975	2685	3830	3856.32	0.80	1647	4080	3955	3850	3725	3620	4017	3787	55	1145	500	2680	5	1	11031483	432	-12.73	1.26	12	0.50	-308.00	3115.00	5090	20240429	-22.99	3085	20241210	27.07	5000	-21.60	20250220	3200	22.50	20250203	5090	-22.99	20240429	3085	27.07	20241210	2.30	N	222980	500	55 억	88221	N	N	N	N
22	20250226	121036	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3935	105	2	2.74	172452750	44813	20.24	3810	3945	3775	4975	2685	3830	3848.28	0.80	1762	4080	3955	3850	3725	3620	4017	3787	55	1145	500	2680	5	1	11031483	434	-12.78	1.26	12	0.41	-308.00	3115.00	5090	20240429	-22.69	3085	20241210	27.55	5000	-21.30	20250220	3200	22.97	20250203	5090	-22.69	20240429	3085	27.55	20241210	2.30	N	222980	500	55 억	88221	N	N	N	N
23	20250226	111034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3855	25	2	0.65	121030080	31657	14.30	3810	3875	3775	4975	2685	3830	3823.17	0.80	2916	4080	3955	3850	3725	3620	4017	3787	55	1145	500	2680	5	1	11031483	425	-12.52	1.24	12	0.29	-308.00	3115.00	5090	20240429	-24.26	3085	20241210	24.96	5000	-22.90	20250220	3200	20.47	20250203	5090	-24.26	20240429	3085	24.96	20241210	2.30	N	222980	500	55 억	88221	N	N	N	N
24	20250226	101033	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3845	15	2	0.39	86059915	22571	10.19	3810	3850	3775	4975	2685	3830	3812.85	0.80	2104	4080	3955	3850	3725	3620	4017	3787	55	1145	500	2680	5	1	11031483	424	-12.48	1.23	12	0.20	-308.00	3115.00	5090	20240429	-24.46	3085	20241210	24.64	5000	-23.10	20250220	3200	20.16	20250203	5090	-24.46	20240429	3085	24.64	20241210	2.30	N	222980	500	55 억	88221	N	N	N	N
25	20250226	091042	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3800	-30	5	-0.78	24252220	6354	2.87	3810	3850	3795	4975	2685	3830	3816.84	0.80	2248	4080	3955	3850	3725	3620	4017	3787	55	1145	500	2680	5	1	11031483	419	-12.34	1.22	12	0.06	-308.00	3115.00	5090	20240429	-25.34	3085	20241210	23.18	5000	-24.00	20250220	3200	18.75	20250203	5090	-25.34	20240429	3085	23.18	20241210	2.30	N	222980	500	55 억	88221	N	N	N	N
26	20250225	161028	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3830	50	2	1.32	844923340	217761	76.21	3770	3975	3745	4910	2650	3780	3880.15	0.84	-4551	3960	3870	3805	3715	3650	3837	3682	55	1130	500	2640	5	1	11031483	423	-12.44	1.23	12	1.97	-308.00	3115.00	5090	20240429	-24.75	3085	20241210	24.15	5000	-23.40	20250220	3200	19.69	20250203	5090	-24.75	20240429	3085	24.15	20241210	1.84	N	222980	500	55 억	92720	N	N	N	N
27	20250225	151028	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3840	60	2	1.59	823009530	212038	74.20	3770	3975	3745	4910	2650	3780	3881.52	0.84	-4602	3960	3870	3805	3715	3650	3837	3682	55	1130	500	2640	5	1	11031483	424	-12.47	1.23	12	1.92	-308.00	3115.00	5090	20240429	-24.56	3085	20241210	24.47	5000	-23.20	20250220	3200	20.00	20250203	5090	-24.56	20240429	3085	24.47	20241210	1.84	N	222980	500	55 억	92720	N	N	N	N
28	20250225	141026	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3880	100	2	2.65	689430210	177305	62.05	3770	3975	3745	4910	2650	3780	3888.51	0.84	-5212	3960	3870	3805	3715	3650	3837	3682	55	1130	500	2640	5	1	11031483	428	-12.60	1.25	12	1.61	-308.00	3115.00	5090	20240429	-23.77	3085	20241210	25.77	5000	-22.40	20250220	3200	21.25	20250203	5090	-23.77	20240429	3085	25.77	20241210	1.84	N	222980	500	55 억	92720	N	N	N	N
29	20250225	131032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3890	110	2	2.91	544277025	140383	49.13	3770	3925	3745	4910	2650	3780	3877.22	0.84	521	3960	3870	3805	3715	3650	3837	3682	55	1130	500	2640	5	1	11031483	429	-12.63	1.25	12	1.27	-308.00	3115.00	5090	20240429	-23.58	3085	20241210	26.09	5000	-22.20	20250220	3200	21.56	20250203	5090	-23.58	20240429	3085	26.09	20241210	1.84	N	222980	500	55 억	92720	N	N	N	N
30	20250225	121029	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3905	125	2	3.31	518744880	133790	46.82	3770	3925	3745	4910	2650	3780	3877.45	0.84	500	3960	3870	3805	3715	3650	3837	3682	55	1130	500	2640	5	1	11031483	431	-12.68	1.25	12	1.21	-308.00	3115.00	5090	20240429	-23.28	3085	20241210	26.58	5000	-21.90	20250220	3200	22.03	20250203	5090	-23.28	20240429	3085	26.58	20241210	1.84	N	222980	500	55 억	92720	N	N	N	N
31	20250225	111027	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3880	100	2	2.65	463115260	119475	41.81	3770	3925	3745	4910	2650	3780	3876.41	0.84	878	3960	3870	3805	3715	3650	3837	3682	55	1130	500	2640	5	1	11031483	428	-12.60	1.25	12	1.08	-308.00	3115.00	5090	20240429	-23.77	3085	20241210	25.77	5000	-22.40	20250220	3200	21.25	20250203	5090	-23.77	20240429	3085	25.77	20241210	1.84	N	222980	500	55 억	92720	N	N	N	N
32	20250225	101025	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3900	120	2	3.17	416454270	107522	37.63	3770	3925	3745	4910	2650	3780	3873.37	0.84	528	3960	3870	3805	3715	3650	3837	3682	55	1130	500	2640	5	1	11031483	430	-12.66	1.25	12	0.97	-308.00	3115.00	5090	20240429	-23.38	3085	20241210	26.42	5000	-22.00	20250220	3200	21.88	20250203	5090	-23.38	20240429	3085	26.42	20241210	1.84	N	222980	500	55 억	92720	N	N	N	N
33	20250225	091032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3875	95	2	2.51	196137765	50959	17.83	3770	3900	3745	4910	2650	3780	3849.20	0.84	6858	3960	3870	3805	3715	3650	3837	3682	55	1130	500	2640	5	1	11031483	427	-12.58	1.24	12	0.46	-308.00	3115.00	5090	20240429	-23.87	3085	20241210	25.61	5000	-22.50	20250220	3200	21.09	20250203	5090	-23.87	20240429	3085	25.61	20241210	1.84	N	222980	500	55 억	92720	N	N	N	N
34	20250224	161020	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3780	-145	5	-3.69	1068826975	280825	45.21	3820	3895	3740	5100	2750	3925	3806.04	0.79	5329	4478	4201	4043	3766	3608	4122	3687	55	1175	500	2740	5	1	11031483	417	-12.27	1.21	12	2.55	-308.00	3115.00	5090	20240429	-25.74	3085	20241210	22.53	5000	-24.40	20250220	3200	18.12	20250203	5090	-25.74	20240429	3085	22.53	20241210	1.87	N	222980	500	55 억	87394	N	N	N	N
35	20250224	151019	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3780	-145	5	-3.69	995833935	261489	42.09	3820	3895	3740	5100	2750	3925	3808.32	0.79	8857	4478	4201	4043	3766	3608	4122	3687	55	1175	500	2740	5	1	11031483	417	-12.27	1.21	12	2.37	-308.00	3115.00	5090	20240429	-25.74	3085	20241210	22.53	5000	-24.40	20250220	3200	18.12	20250203	5090	-25.74	20240429	3085	22.53	20241210	1.87	N	222980	500	55 억	87394	N	N	N	N
36	20250224	141017	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3850	-75	5	-1.91	755407030	198226	31.91	3820	3895	3740	5100	2750	3925	3810.84	0.79	-3488	4478	4201	4043	3766	3608	4122	3687	55	1175	500	2740	5	1	11031483	425	-12.50	1.24	12	1.80	-308.00	3115.00	5090	20240429	-24.36	3085	20241210	24.80	5000	-23.00	20250220	3200	20.31	20250203	5090	-24.36	20240429	3085	24.80	20241210	1.87	N	222980	500	55 억	87394	N	N	N	N
37	20250224	131019	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3825	-100	5	-2.55	707540365	185765	29.90	3820	3895	3740	5100	2750	3925	3808.79	0.79	-1895	4478	4201	4043	3766	3608	4122	3687	55	1175	500	2740	5	1	11031483	422	-12.42	1.23	12	1.68	-308.00	3115.00	5090	20240429	-24.85	3085	20241210	23.99	5000	-23.50	20250220	3200	19.53	20250203	5090	-24.85	20240429	3085	23.99	20241210	1.87	N	222980	500	55 억	87394	N	N	N	N
38	20250224	121016	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3815	-110	5	-2.80	668641440	175584	28.26	3820	3895	3740	5100	2750	3925	3808.10	0.79	-2223	4478	4201	4043	3766	3608	4122	3687	55	1175	500	2740	5	1	11031483	421	-12.39	1.22	12	1.59	-308.00	3115.00	5090	20240429	-25.05	3085	20241210	23.66	5000	-23.70	20250220	3200	19.22	20250203	5090	-25.05	20240429	3085	23.66	20241210	1.87	N	222980	500	55 억	87394	N	N	N	N
39	20250224	111014	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3755	-170	5	-4.33	642644500	168734	27.16	3820	3895	3740	5100	2750	3925	3808.62	0.79	-1740	4478	4201	4043	3766	3608	4122	3687	55	1175	500	2740	5	1	11031483	414	-12.19	1.21	12	1.53	-308.00	3115.00	5090	20240429	-26.23	3085	20241210	21.72	5000	-24.90	20250220	3200	17.34	20250203	5090	-26.23	20240429	3085	21.72	20241210	1.87	N	222980	500	55 억	87394	N	N	N	N
40	20250224	101014	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3825	-100	5	-2.55	403207905	105485	16.98	3820	3895	3800	5100	2750	3925	3822.42	0.79	-606	4478	4201	4043	3766	3608	4122	3687	55	1175	500	2740	5	1	11031483	422	-12.42	1.23	12	0.96	-308.00	3115.00	5090	20240429	-24.85	3085	20241210	23.99	5000	-23.50	20250220	3200	19.53	20250203	5090	-24.85	20240429	3085	23.99	20241210	1.87	N	222980	500	55 억	87394	N	N	N	N
41	20250224	091021	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3845	-80	5	-2.04	178560615	46713	7.52	3820	3875	3810	5100	2750	3925	3822.50	0.79	-405	4478	4201	4043	3766	3608	4122	3687	55	1175	500	2740	5	1	11031483	424	-12.48	1.23	12	0.42	-308.00	3115.00	5090	20240429	-24.46	3085	20241210	24.64	5000	-23.10	20250220	3200	20.16	20250203	5090	-24.46	20240429	3085	24.64	20241210	1.87	N	222980	500	55 억	87394	N	N	N	N
42	20250221	161011	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3925	-275	5	-6.55	2481920440	609364	19.50	4200	4320	3885	5460	2940	4200	4073.30	0.73	7024	5323	4761	4438	3876	3553	4600	3715	55	1260	500	2940	5	1	11031483	433	-12.74	1.26	12	5.52	-308.00	3115.00	5090	20240429	-22.89	3085	20241210	27.23	5000	-21.50	20250220	3200	22.66	20250203	5090	-22.89	20240429	3085	27.23	20241210	1.36	N	222980	500	55 억	80235	N	N	N	N
43	20250221	151015	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3950	-250	5	-5.95	2355890970	577358	18.48	4200	4320	3885	5460	2940	4200	4080.46	0.73	7810	5323	4761	4438	3876	3553	4600	3715	55	1260	500	2940	5	1	11031483	436	-12.82	1.27	12	5.23	-308.00	3115.00	5090	20240429	-22.40	3085	20241210	28.04	5000	-21.00	20250220	3200	23.44	20250203	5090	-22.40	20240429	3085	28.04	20241210	1.36	N	222980	500	55 억	80235	N	N	N	N
44	20250221	141015	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4040	-160	5	-3.81	1685492760	407347	13.04	4200	4320	4005	5460	2940	4200	4137.72	0.73	-541	5323	4761	4438	3876	3553	4600	3715	55	1260	500	2940	5	1	11031483	446	-13.12	1.30	12	3.69	-308.00	3115.00	5090	20240429	-20.63	3085	20241210	30.96	5000	-19.20	20250220	3200	26.25	20250203	5090	-20.63	20240429	3085	30.96	20241210	1.36	N	222980	500	55 억	80235	N	N	N	N
45	20250221	131014	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4170	-30	5	-0.71	1537061860	370976	11.87	4200	4320	4005	5460	2940	4200	4143.28	0.73	-1342	5323	4761	4438	3876	3553	4600	3715	55	1260	500	2940	5	1	11031483	460	-13.54	1.34	12	3.36	-308.00	3115.00	5090	20240429	-18.07	3085	20241210	35.17	5000	-16.60	20250220	3200	30.31	20250203	5090	-18.07	20240429	3085	35.17	20241210	1.36	N	222980	500	55 억	80235	N	N	N	N
46	20250221	121015	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4155	-45	5	-1.07	815603855	199989	6.40	4200	4210	4005	5460	2940	4200	4078.21	0.73	7061	5323	4761	4438	3876	3553	4600	3715	55	1260	500	2940	5	1	11031483	458	-13.49	1.33	12	1.81	-308.00	3115.00	5090	20240429	-18.37	3085	20241210	34.68	5000	-16.90	20250220	3200	29.84	20250203	5090	-18.37	20240429	3085	34.68	20241210	1.36	N	222980	500	55 억	80235	N	N	N	N
47	20250221	111011	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4100	-100	5	-2.38	712630705	175055	5.60	4200	4210	4005	5460	2940	4200	4070.86	0.73	7433	5323	4761	4438	3876	3553	4600	3715	55	1260	500	2940	5	1	11031483	452	-13.31	1.32	12	1.59	-308.00	3115.00	5090	20240429	-19.45	3085	20241210	32.90	5000	-18.00	20250220	3200	28.12	20250203	5090	-19.45	20240429	3085	32.90	20241210	1.36	N	222980	500	55 억	80235	N	N	N	N
48	20250221	101012	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4040	-160	5	-3.81	597688330	146758	4.70	4200	4210	4005	5460	2940	4200	4072.57	0.73	7396	5323	4761	4438	3876	3553	4600	3715	55	1260	500	2940	5	1	11031483	446	-13.12	1.30	12	1.33	-308.00	3115.00	5090	20240429	-20.63	3085	20241210	30.96	5000	-19.20	20250220	3200	26.25	20250203	5090	-20.63	20240429	3085	30.96	20241210	1.36	N	222980	500	55 억	80235	N	N	N	N
49	20250221	091015	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4040	-160	5	-3.81	305900405	74483	2.38	4200	4210	4025	5460	2940	4200	4106.92	0.73	8019	5323	4761	4438	3876	3553	4600	3715	55	1260	500	2940	5	1	11031483	446	-13.12	1.30	12	0.68	-308.00	3115.00	5090	20240429	-20.63	3085	20241210	30.96	5000	-19.20	20250220	3200	26.25	20250203	5090	-20.63	20240429	3085	30.96	20241210	1.36	N	222980	500	55 억	80235	N	N	N	N
50	20250220	161008	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4200	-320	5	-7.08	14048354980	3112696	87.23	4725	5000	4115	5870	3165	4520	4513.84	0.67	-11068	5223	4871	4168	3816	3113	5047	3992	55	1350	500	3160	5	1	11031483	463	-13.64	1.35	12	28.22	-308.00	3115.00	5090	20240429	-17.49	3085	20241210	36.14	5000	-16.00	20250220	3200	31.25	20250203	5090	-17.49	20240429	3085	36.14	20241210	1.32	N	222980	500	55 억	73545	N	N	N	N
51	20250220	151011	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4140	-380	5	-8.41	13810266190	3055713	85.63	4725	5000	4115	5870	3165	4520	4519.49	0.67	-11408	5223	4871	4168	3816	3113	5047	3992	55	1350	500	3160	5	1	11031483	457	-13.44	1.33	12	27.70	-308.00	3115.00	5090	20240429	-18.66	3085	20241210	34.20	5000	-17.20	20250220	3200	29.37	20250203	5090	-18.66	20240429	3085	34.20	20241210	1.32	N	222980	500	55 억	73545	N	N	N	N
52	20250220	141011	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4205	-315	5	-6.97	13502182030	2982100	83.57	4725	5000	4145	5870	3165	4520	4527.74	0.67	-14102	5223	4871	4168	3816	3113	5047	3992	55	1350	500	3160	5	1	11031483	464	-13.65	1.35	12	27.03	-308.00	3115.00	5090	20240429	-17.39	3085	20241210	36.30	5000	-15.90	20250220	3200	31.41	20250203	5090	-17.39	20240429	3085	36.30	20241210	1.32	N	222980	500	55 억	73545	N	N	N	N
53	20250220	131007	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4225	-295	5	-6.53	13335701175	2942548	82.46	4725	5000	4145	5870	3165	4520	4532.03	0.67	-14175	5223	4871	4168	3816	3113	5047	3992	55	1350	500	3160	5	1	11031483	466	-13.72	1.36	12	26.67	-308.00	3115.00	5090	20240429	-16.99	3085	20241210	36.95	5000	-15.50	20250220	3200	32.03	20250203	5090	-16.99	20240429	3085	36.95	20241210	1.32	N	222980	500	55 억	73545	N	N	N	N
54	20250220	121009	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4175	-345	5	-7.63	12994510700	2861499	80.19	4725	5000	4145	5870	3165	4520	4541.16	0.67	-15148	5223	4871	4168	3816	3113	5047	3992	55	1350	500	3160	5	1	11031483	461	-13.56	1.34	12	25.94	-308.00	3115.00	5090	20240429	-17.98	3085	20241210	35.33	5000	-16.50	20250220	3200	30.47	20250203	5090	-17.98	20240429	3085	35.33	20241210	1.32	N	222980	500	55 억	73545	N	N	N	N
55	20250220	111009	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4280	-240	5	-5.31	12213246790	2676110	74.99	4725	5000	4255	5870	3165	4520	4563.81	0.67	-15510	5223	4871	4168	3816	3113	5047	3992	55	1350	500	3160	5	1	11031483	472	-13.90	1.37	12	24.26	-308.00	3115.00	5090	20240429	-15.91	3085	20241210	38.74	5000	-14.40	20250220	3200	33.75	20250203	5090	-15.91	20240429	3085	38.74	20241210	1.32	N	222980	500	55 억	73545	N	N	N	N
56	20250220	101009	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4285	-235	5	-5.20	8127133295	1769863	49.60	4725	5000	4255	5870	3165	4520	4591.96	0.67	-20868	5223	4871	4168	3816	3113	5047	3992	55	1350	500	3160	5	1	11031483	473	-13.91	1.38	12	16.04	-308.00	3115.00	5090	20240429	-15.82	3085	20241210	38.90	5000	-14.30	20250220	3200	33.91	20250203	5090	-15.82	20240429	3085	38.90	20241210	1.32	N	222980	500	55 억	73545	N	N	N	N
57	20250220	091012	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4680	160	2	3.54	4774794660	1009351	28.29	4725	5000	4520	5870	3165	4520	4730.59	0.67	-20918	5223	4871	4168	3816	3113	5047	3992	55	1350	500	3160	5	1	11031483	516	-15.19	1.50	12	9.15	-308.00	3115.00	5090	20240429	-8.06	3085	20241210	51.70	5000	-6.40	20250220	3200	46.25	20250203	5090	-8.06	20240429	3085	51.70	20241210	1.32	N	222980	500	55 억	73545	N	N	N	N
58	20250219	161004	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4520	1040	1	29.89	15029265380	3528944	24406.56	3500	4520	3465	4520	2440	3480	4258.85	0.84	-14892	3540	3510	3485	3455	3430	3497	3442	55	1040	500	2430	5	1	11031483	499	-14.68	1.45	12	31.99	-308.00	3115.00	5090	20240429	-11.20	3085	20241210	46.52	4520	0.00	20250219	3200	41.25	20250203	5090	-11.20	20240429	3085	46.52	20241210	1.31	N	222980	500	55 억	92635	N	N	N	N
59	20250219	151008	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4520	1040	1	29.89	14940343420	3509271	24270.50	3500	4520	3465	4520	2440	3480	4257.39	0.84	-14892	3540	3510	3485	3455	3430	3497	3442	55	1040	500	2430	5	1	11031483	499	-14.68	1.45	12	31.81	-308.00	3115.00	5090	20240429	-11.20	3085	20241210	46.52	4520	0.00	20250219	3200	41.25	20250203	5090	-11.20	20240429	3085	46.52	20241210	1.31	N	222980	500	55 억	92635	N	N	N	N
60	20250219	141004	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3535	55	2	1.58	2459732220	660645	4569.09	3500	3940	3465	4520	2440	3480	3723.23	0.84	-9188	3540	3510	3485	3455	3430	3497	3442	55	1040	500	2430	5	1	11031483	390	-11.48	1.13	12	5.99	-308.00	3115.00	5090	20240429	-30.55	3085	20241210	14.59	3940	-10.28	20250219	3200	10.47	20250203	5090	-30.55	20240429	3085	14.59	20241210	1.31	N	222980	500	55 억	92635	N	N	N	N
61	20250219	131005	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3640	160	2	4.60	2236262865	598312	4137.99	3500	3940	3465	4520	2440	3480	3737.62	0.84	-14950	3540	3510	3485	3455	3430	3497	3442	55	1040	500	2430	5	1	11031483	402	-11.82	1.17	12	5.42	-308.00	3115.00	5090	20240429	-28.49	3085	20241210	17.99	3940	-7.61	20250219	3200	13.75	20250203	5090	-28.49	20240429	3085	17.99	20241210	1.31	N	222980	500	55 억	92635	N	N	N	N
62	20250219	121004	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3475	-5	5	-0.14	26937090	7749	53.59	3500	3500	3465	4520	2440	3480	3476.20	0.84	110	3540	3510	3485	3455	3430	3497	3442	55	1040	500	2430	5	1	11031483	383	-11.28	1.12	12	0.07	-308.00	3115.00	5090	20240429	-31.73	3085	20241210	12.64	3660	-5.05	20250212	3200	8.59	20250203	5090	-31.73	20240429	3085	12.64	20241210	1.31	N	222980	500	55 억	92635	N	N	N	N
63	20250219	111005	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3465	-15	5	-0.43	19479180	5600	38.73	3500	3500	3465	4520	2440	3480	3478.43	0.84	106	3540	3510	3485	3455	3430	3497	3442	55	1040	500	2430	5	1	11031483	382	-11.25	1.11	12	0.05	-308.00	3115.00	5090	20240429	-31.93	3085	20241210	12.32	3660	-5.33	20250212	3200	8.28	20250203	5090	-31.93	20240429	3085	12.32	20241210	1.31	N	222980	500	55 억	92635	N	N	N	N
64	20250219	101006	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3495	15	2	0.43	7918590	2274	15.73	3500	3500	3465	4520	2440	3480	3482.23	0.84	247	3540	3510	3485	3455	3430	3497	3442	55	1040	500	2430	5	1	11031483	386	-11.35	1.12	12	0.02	-308.00	3115.00	5090	20240429	-31.34	3085	20241210	13.29	3660	-4.51	20250212	3200	9.22	20250203	5090	-31.34	20240429	3085	13.29	20241210	1.31	N	222980	500	55 억	92635	N	N	N	N
65	20250219	091007	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3480	0	3	0.00	1551540	444	3.07	3500	3500	3480	4520	2440	3480	3494.46	0.84	55	3540	3510	3485	3455	3430	3497	3442	55	1040	500	2430	5	1	11031483	384	-11.30	1.12	12	0.00	-308.00	3115.00	5090	20240429	-31.63	3085	20241210	12.80	3660	-4.92	20250212	3200	8.75	20250203	5090	-31.63	20240429	3085	12.80	20241210	1.31	N	222980	500	55 억	92635	N	N	N	N
66	20250218	161002	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3480	-35	5	-1.00	49932105	14369	108.73	3495	3515	3460	4565	2465	3515	3474.99	0.84	137	3635	3575	3510	3450	3385	3605	3480	55	1050	500	2460	5	1	11031483	384	-11.30	1.12	12	0.13	-308.00	3115.00	5090	20240429	-31.63	3085	20241210	12.80	3660	-4.92	20250212	3200	8.75	20250203	5090	-31.63	20240429	3085	12.80	20241210	1.31	N	222980	500	55 억	92498	N	N	N	N
67	20250218	151004	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3485	-30	5	-0.85	40028215	11516	87.14	3495	3515	3465	4565	2465	3515	3475.88	0.84	126	3635	3575	3510	3450	3385	3605	3480	55	1050	500	2460	5	1	11031483	384	-11.31	1.12	12	0.10	-308.00	3115.00	5090	20240429	-31.53	3085	20241210	12.97	3660	-4.78	20250212	3200	8.91	20250203	5090	-31.53	20240429	3085	12.97	20241210	1.31	N	222980	500	55 억	92498	N	N	N	N
68	20250218	141004	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3480	-35	5	-1.00	38153450	10978	83.07	3495	3515	3465	4565	2465	3515	3475.45	0.84	137	3635	3575	3510	3450	3385	3605	3480	55	1050	500	2460	5	1	11031483	384	-11.30	1.12	12	0.10	-308.00	3115.00	5090	20240429	-31.63	3085	20241210	12.80	3660	-4.92	20250212	3200	8.75	20250203	5090	-31.63	20240429	3085	12.80	20241210	1.31	N	222980	500	55 억	92498	N	N	N	N
69	20250218	131001	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3480	-35	5	-1.00	35256840	10144	76.76	3495	3515	3465	4565	2465	3515	3475.63	0.84	137	3635	3575	3510	3450	3385	3605	3480	55	1050	500	2460	5	1	11031483	384	-11.30	1.12	12	0.09	-308.00	3115.00	5090	20240429	-31.63	3085	20241210	12.80	3660	-4.92	20250212	3200	8.75	20250203	5090	-31.63	20240429	3085	12.80	20241210	1.31	N	222980	500	55 억	92498	N	N	N	N
70	20250218	121004	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3465	-50	5	-1.42	30536800	8783	66.46	3495	3515	3465	4565	2465	3515	3476.81	0.84	139	3635	3575	3510	3450	3385	3605	3480	55	1050	500	2460	5	1	11031483	382	-11.25	1.11	12	0.08	-308.00	3115.00	5090	20240429	-31.93	3085	20241210	12.32	3660	-5.33	20250212	3200	8.28	20250203	5090	-31.93	20240429	3085	12.32	20241210	1.31	N	222980	500	55 억	92498	N	N	N	N
71	20250218	111001	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3475	-40	5	-1.14	18644605	5357	40.54	3495	3515	3465	4565	2465	3515	3480.42	0.84	47	3635	3575	3510	3450	3385	3605	3480	55	1050	500	2460	5	1	11031483	383	-11.28	1.12	12	0.05	-308.00	3115.00	5090	20240429	-31.73	3085	20241210	12.64	3660	-5.05	20250212	3200	8.59	20250203	5090	-31.73	20240429	3085	12.64	20241210	1.31	N	222980	500	55 억	92498	N	N	N	N
72	20250218	101001	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3490	-25	5	-0.71	10807600	3108	23.52	3495	3495	3465	4565	2465	3515	3477.35	0.84	46	3635	3575	3510	3450	3385	3605	3480	55	1050	500	2460	5	1	11031483	385	-11.33	1.12	12	0.03	-308.00	3115.00	5090	20240429	-31.43	3085	20241210	13.13	3660	-4.64	20250212	3200	9.06	20250203	5090	-31.43	20240429	3085	13.13	20241210	1.31	N	222980	500	55 억	92498	N	N	N	N
73	20250218	091005	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3465	-50	5	-1.42	5801010	1671	12.64	3495	3495	3465	4565	2465	3515	3471.58	0.84	144	3635	3575	3510	3450	3385	3605	3480	55	1050	500	2460	5	1	11031483	382	-11.25	1.11	12	0.02	-308.00	3115.00	5090	20240429	-31.93	3085	20241210	12.32	3660	-5.33	20250212	3200	8.28	20250203	5090	-31.93	20240429	3085	12.32	20241210	1.31	N	222980	500	55 억	92498	N	N	N	N
74	20250217	161001	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3515	70	2	2.03	44385470	12702	172.60	3460	3570	3445	4475	2415	3445	3494.37	0.85	-728	3505	3475	3450	3420	3395	3490	3435	55	1030	500	2410	5	1	11031483	388	-11.41	1.13	12	0.12	-308.00	3115.00	5090	20240429	-30.94	3085	20241210	13.94	3660	-3.96	20250212	3200	9.84	20250203	5090	-30.94	20240429	3085	13.94	20241210	1.32	N	222980	500	55 억	93227	N	N	N	N
75	20250217	151000	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3475	30	2	0.87	40567230	11613	157.81	3460	3570	3445	4475	2415	3445	3493.26	0.85	-697	3505	3475	3450	3420	3395	3490	3435	55	1030	500	2410	5	1	11031483	383	-11.28	1.12	12	0.11	-308.00	3115.00	5090	20240429	-31.73	3085	20241210	12.64	3660	-5.05	20250212	3200	8.59	20250203	5090	-31.73	20240429	3085	12.64	20241210	1.32	N	222980	500	55 억	93227	N	N	N	N
76	20250217	140958	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3465	20	2	0.58	38424265	10995	149.41	3460	3570	3445	4475	2415	3445	3494.70	0.85	-902	3505	3475	3450	3420	3395	3490	3435	55	1030	500	2410	5	1	11031483	382	-11.25	1.11	12	0.10	-308.00	3115.00	5090	20240429	-31.93	3085	20241210	12.32	3660	-5.33	20250212	3200	8.28	20250203	5090	-31.93	20240429	3085	12.32	20241210	1.32	N	222980	500	55 억	93227	N	N	N	N
77	20250217	131002	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3490	45	2	1.31	37013970	10588	143.88	3460	3570	3445	4475	2415	3445	3495.84	0.85	-900	3505	3475	3450	3420	3395	3490	3435	55	1030	500	2410	5	1	11031483	385	-11.33	1.12	12	0.10	-308.00	3115.00	5090	20240429	-31.43	3085	20241210	13.13	3660	-4.64	20250212	3200	9.06	20250203	5090	-31.43	20240429	3085	13.13	20241210	1.32	N	222980	500	55 억	93227	N	N	N	N
78	20250217	121002	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3450	5	2	0.15	36944265	10568	143.61	3460	3570	3445	4475	2415	3445	3495.86	0.85	-900	3505	3475	3450	3420	3395	3490	3435	55	1030	500	2410	5	1	11031483	381	-11.20	1.11	12	0.10	-308.00	3115.00	5090	20240429	-32.22	3085	20241210	11.83	3660	-5.74	20250212	3200	7.81	20250203	5090	-32.22	20240429	3085	11.83	20241210	1.32	N	222980	500	55 억	93227	N	N	N	N
79	20250217	111001	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3445	0	3	0.00	35921865	10272	139.58	3460	3570	3445	4475	2415	3445	3497.07	0.85	-901	3505	3475	3450	3420	3395	3490	3435	55	1030	500	2410	5	1	11031483	380	-11.19	1.11	12	0.09	-308.00	3115.00	5090	20240429	-32.32	3085	20241210	11.67	3660	-5.87	20250212	3200	7.66	20250203	5090	-32.32	20240429	3085	11.67	20241210	1.32	N	222980	500	55 억	93227	N	N	N	N
80	20250217	100958	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3525	80	2	2.32	25676045	7334	99.66	3460	3570	3445	4475	2415	3445	3500.96	0.85	-835	3505	3475	3450	3420	3395	3490	3435	55	1030	500	2410	5	1	11031483	389	-11.44	1.13	12	0.07	-308.00	3115.00	5090	20240429	-30.75	3085	20241210	14.26	3660	-3.69	20250212	3200	10.16	20250203	5090	-30.75	20240429	3085	14.26	20241210	1.32	N	222980	500	55 억	93227	N	N	N	N
81	20250217	091000	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3460	15	2	0.44	103735	30	0.41	3460	3460	3450	4475	2415	3445	3457.83	0.85	-1	3505	3475	3450	3420	3395	3490	3435	55	1030	500	2410	5	1	11031483	382	-11.23	1.11	12	0.00	-308.00	3115.00	5090	20240429	-32.02	3085	20241210	12.16	3660	-5.46	20250212	3200	8.12	20250203	5090	-32.02	20240429	3085	12.16	20241210	1.32	N	222980	500	55 억	93227	N	N	N	N
82	20250214	160954	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3445	20	2	0.58	25337045	7358	56.21	3425	3480	3425	4450	2400	3425	3443.47	0.84	159	3495	3460	3440	3405	3385	3450	3395	55	1025	500	2390	5	1	11031483	380	-11.19	1.11	12	0.07	-308.00	3115.00	5090	20240429	-32.32	3085	20241210	11.67	3660	-5.87	20250212	3200	7.66	20250203	5090	-32.32	20240429	3085	11.67	20241210	1.34	N	222980	500	55 억	93068	N	N	N	N
83	20250214	150954	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3445	20	2	0.58	24840965	7214	55.11	3425	3480	3425	4450	2400	3425	3443.44	0.84	272	3495	3460	3440	3405	3385	3450	3395	55	1025	500	2390	5	1	11031483	380	-11.19	1.11	12	0.07	-308.00	3115.00	5090	20240429	-32.32	3085	20241210	11.67	3660	-5.87	20250212	3200	7.66	20250203	5090	-32.32	20240429	3085	11.67	20241210	1.34	N	222980	500	55 억	93068	N	N	N	N
84	20250214	140955	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3445	20	2	0.58	17859265	5179	39.56	3425	3480	3425	4450	2400	3425	3448.40	0.84	-142	3495	3460	3440	3405	3385	3450	3395	55	1025	500	2390	5	1	11031483	380	-11.19	1.11	12	0.05	-308.00	3115.00	5090	20240429	-32.32	3085	20241210	11.67	3660	-5.87	20250212	3200	7.66	20250203	5090	-32.32	20240429	3085	11.67	20241210	1.34	N	222980	500	55 억	93068	N	N	N	N
85	20250214	130957	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3450	25	2	0.73	17048820	4944	37.77	3425	3480	3425	4450	2400	3425	3448.39	0.84	-209	3495	3460	3440	3405	3385	3450	3395	55	1025	500	2390	5	1	11031483	381	-11.20	1.11	12	0.04	-308.00	3115.00	5090	20240429	-32.22	3085	20241210	11.83	3660	-5.74	20250212	3200	7.81	20250203	5090	-32.22	20240429	3085	11.83	20241210	1.34	N	222980	500	55 억	93068	N	N	N	N
86	20250214	120953	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3450	25	2	0.73	16504035	4786	36.56	3425	3480	3425	4450	2400	3425	3448.40	0.84	-252	3495	3460	3440	3405	3385	3450	3395	55	1025	500	2390	5	1	11031483	381	-11.20	1.11	12	0.04	-308.00	3115.00	5090	20240429	-32.22	3085	20241210	11.83	3660	-5.74	20250212	3200	7.81	20250203	5090	-32.22	20240429	3085	11.83	20241210	1.34	N	222980	500	55 억	93068	N	N	N	N
87	20250214	110950	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3435	10	2	0.29	10449600	3034	23.18	3425	3480	3425	4450	2400	3425	3444.17	0.84	-151	3495	3460	3440	3405	3385	3450	3395	55	1025	500	2390	5	1	11031483	379	-11.15	1.10	12	0.03	-308.00	3115.00	5090	20240429	-32.51	3085	20241210	11.35	3660	-6.15	20250212	3200	7.34	20250203	5090	-32.51	20240429	3085	11.35	20241210	1.34	N	222980	500	55 억	93068	N	N	N	N
88	20250214	100951	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3460	35	2	1.02	9225810	2678	20.46	3425	3480	3425	4450	2400	3425	3445.04	0.84	-154	3495	3460	3440	3405	3385	3450	3395	55	1025	500	2390	5	1	11031483	382	-11.23	1.11	12	0.02	-308.00	3115.00	5090	20240429	-32.02	3085	20241210	12.16	3660	-5.46	20250212	3200	8.12	20250203	5090	-32.02	20240429	3085	12.16	20241210	1.34	N	222980	500	55 억	93068	N	N	N	N
89	20250214	090956	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3460	35	2	1.02	4587365	1337	10.21	3425	3460	3425	4450	2400	3425	3431.09	0.84	-13	3495	3460	3440	3405	3385	3450	3395	55	1025	500	2390	5	1	11031483	382	-11.23	1.11	12	0.01	-308.00	3115.00	5090	20240429	-32.02	3085	20241210	12.16	3660	-5.46	20250212	3200	8.12	20250203	5090	-32.02	20240429	3085	12.16	20241210	1.34	N	222980	500	55 억	93068	N	N	N	N
90	20250213	160946	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3425	-50	5	-1.44	44542400	12929	44.70	3445	3475	3420	4515	2435	3475	3445.19	0.84	144	3775	3625	3510	3360	3245	3700	3435	55	1040	500	2430	5	1	11031483	378	-11.12	1.10	12	0.12	-308.00	3115.00	5090	20240429	-32.71	3085	20241210	11.02	3660	-6.42	20250212	3200	7.03	20250203	5090	-32.71	20240429	3085	11.02	20241210	1.34	N	222980	500	55 억	92788	N	N	N	N
91	20250213	150946	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3455	-20	5	-0.58	33164840	9615	33.25	3445	3475	3430	4515	2435	3475	3449.28	0.84	423	3775	3625	3510	3360	3245	3700	3435	55	1040	500	2430	5	1	11031483	381	-11.22	1.11	12	0.09	-308.00	3115.00	5090	20240429	-32.12	3085	20241210	11.99	3660	-5.60	20250212	3200	7.97	20250203	5090	-32.12	20240429	3085	11.99	20241210	1.34	N	222980	500	55 억	92788	N	N	N	N
92	20250213	140944	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3450	-25	5	-0.72	30371855	8805	30.45	3445	3475	3430	4515	2435	3475	3449.39	0.84	358	3775	3625	3510	3360	3245	3700	3435	55	1040	500	2430	5	1	11031483	381	-11.20	1.11	12	0.08	-308.00	3115.00	5090	20240429	-32.22	3085	20241210	11.83	3660	-5.74	20250212	3200	7.81	20250203	5090	-32.22	20240429	3085	11.83	20241210	1.34	N	222980	500	55 억	92788	N	N	N	N
93	20250213	130945	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3455	-20	5	-0.58	30026855	8705	30.10	3445	3475	3430	4515	2435	3475	3449.38	0.84	358	3775	3625	3510	3360	3245	3700	3435	55	1040	500	2430	5	1	11031483	381	-11.22	1.11	12	0.08	-308.00	3115.00	5090	20240429	-32.12	3085	20241210	11.99	3660	-5.60	20250212	3200	7.97	20250203	5090	-32.12	20240429	3085	11.99	20241210	1.34	N	222980	500	55 억	92788	N	N	N	N
94	20250213	120944	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3445	-30	5	-0.86	22685290	6575	22.73	3445	3475	3430	4515	2435	3475	3450.23	0.84	450	3775	3625	3510	3360	3245	3700	3435	55	1040	500	2430	5	1	11031483	380	-11.19	1.11	12	0.06	-308.00	3115.00	5090	20240429	-32.32	3085	20241210	11.67	3660	-5.87	20250212	3200	7.66	20250203	5090	-32.32	20240429	3085	11.67	20241210	1.34	N	222980	500	55 억	92788	N	N	N	N
95	20250213	110943	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3455	-20	5	-0.58	20224115	5862	20.27	3445	3475	3430	4515	2435	3475	3450.04	0.84	450	3775	3625	3510	3360	3245	3700	3435	55	1040	500	2430	5	1	11031483	381	-11.22	1.11	12	0.05	-308.00	3115.00	5090	20240429	-32.12	3085	20241210	11.99	3660	-5.60	20250212	3200	7.97	20250203	5090	-32.12	20240429	3085	11.99	20241210	1.34	N	222980	500	55 억	92788	N	N	N	N
96	20250213	100944	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3465	-10	5	-0.29	15349790	4453	15.40	3445	3475	3430	4515	2435	3475	3447.07	0.84	429	3775	3625	3510	3360	3245	3700	3435	55	1040	500	2430	5	1	11031483	382	-11.25	1.11	12	0.04	-308.00	3115.00	5090	20240429	-31.93	3085	20241210	12.32	3660	-5.33	20250212	3200	8.28	20250203	5090	-31.93	20240429	3085	12.32	20241210	1.34	N	222980	500	55 억	92788	N	N	N	N
97	20250213	090939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3465	-10	5	-0.29	8443995	2446	8.46	3445	3475	3440	4515	2435	3475	3452.16	0.84	80	3775	3625	3510	3360	3245	3700	3435	55	1040	500	2430	5	1	11031483	382	-11.25	1.11	12	0.02	-308.00	3115.00	5090	20240429	-31.93	3085	20241210	12.32	3660	-5.33	20250212	3200	8.28	20250203	5090	-31.93	20240429	3085	12.32	20241210	1.34	N	222980	500	55 억	92788	N	N	N	N
98	20250212	160938	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3475	55	2	1.61	101139850	28921	326.79	3450	3660	3395	4445	2395	3420	3497.12	0.86	-1634	3483	3451	3428	3396	3373	3440	3385	55	1025	500	2390	5	1	11031483	383	-11.28	1.12	12	0.26	-308.00	3115.00	5090	20240429	-31.73	3085	20241210	12.64	3660	-5.05	20250212	3200	8.59	20250203	5090	-31.73	20240429	3085	12.64	20241210	1.35	N	222980	500	55 억	94423	N	N	N	N
99	20250212	150935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3475	55	2	1.61	98292185	28100	317.51	3450	3660	3395	4445	2395	3420	3497.94	0.86	-1376	3483	3451	3428	3396	3373	3440	3385	55	1025	500	2390	5	1	11031483	383	-11.28	1.12	12	0.25	-308.00	3115.00	5090	20240429	-31.73	3085	20241210	12.64	3660	-5.05	20250212	3200	8.59	20250203	5090	-31.73	20240429	3085	12.64	20241210	1.35	N	222980	500	55 억	94423	N	N	N	N
100	20250212	140937	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3485	65	2	1.90	94126205	26897	303.92	3450	3660	3395	4445	2395	3420	3499.51	0.86	-1686	3483	3451	3428	3396	3373	3440	3385	55	1025	500	2390	5	1	11031483	384	-11.31	1.12	12	0.24	-308.00	3115.00	5090	20240429	-31.53	3085	20241210	12.97	3660	-4.78	20250212	3200	8.91	20250203	5090	-31.53	20240429	3085	12.97	20241210	1.35	N	222980	500	55 억	94423	N	N	N	N
101	20250212	130940	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3505	85	2	2.49	91507965	26146	295.44	3450	3660	3395	4445	2395	3420	3499.88	0.86	-1566	3483	3451	3428	3396	3373	3440	3385	55	1025	500	2390	5	1	11031483	387	-11.38	1.13	12	0.24	-308.00	3115.00	5090	20240429	-31.14	3085	20241210	13.61	3660	-4.23	20250212	3200	9.53	20250203	5090	-31.14	20240429	3085	13.61	20241210	1.35	N	222980	500	55 억	94423	N	N	N	N
102	20250212	120935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3485	65	2	1.90	85809000	24516	277.02	3450	3660	3395	4445	2395	3420	3500.12	0.86	-1464	3483	3451	3428	3396	3373	3440	3385	55	1025	500	2390	5	1	11031483	384	-11.31	1.12	12	0.22	-308.00	3115.00	5090	20240429	-31.53	3085	20241210	12.97	3660	-4.78	20250212	3200	8.91	20250203	5090	-31.53	20240429	3085	12.97	20241210	1.35	N	222980	500	55 억	94423	N	N	N	N
103	20250212	110935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3505	85	2	2.49	81123230	23169	261.80	3450	3660	3395	4445	2395	3420	3501.37	0.86	-1778	3483	3451	3428	3396	3373	3440	3385	55	1025	500	2390	5	1	11031483	387	-11.38	1.13	12	0.21	-308.00	3115.00	5090	20240429	-31.14	3085	20241210	13.61	3660	-4.23	20250212	3200	9.53	20250203	5090	-31.14	20240429	3085	13.61	20241210	1.35	N	222980	500	55 억	94423	N	N	N	N
104	20250212	100929	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3510	90	2	2.63	55499080	15899	179.65	3450	3660	3395	4445	2395	3420	3490.73	0.86	-1342	3483	3451	3428	3396	3373	3440	3385	55	1025	500	2390	5	1	11031483	387	-11.40	1.13	12	0.14	-308.00	3115.00	5090	20240429	-31.04	3085	20241210	13.78	3660	-4.10	20250212	3200	9.69	20250203	5090	-31.04	20240429	3085	13.78	20241210	1.35	N	222980	500	55 억	94423	N	N	N	N
105	20250212	090909	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3455	35	2	1.02	23132345	6629	74.90	3450	3660	3395	4445	2395	3420	3489.57	0.86	745	3483	3451	3428	3396	3373	3440	3385	55	1025	500	2390	5	1	11031483	381	-11.22	1.11	12	0.06	-308.00	3115.00	5090	20240429	-32.12	3085	20241210	11.99	3660	-5.60	20250212	3200	7.97	20250203	5090	-32.12	20240429	3085	11.99	20241210	1.35	N	222980	500	55 억	94423	N	N	N	N
106	20250211	160939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3420	-5	5	-0.15	26659905	7801	23.43	3460	3460	3405	4450	2400	3425	3417.49	0.86	-34	3651	3537	3466	3352	3281	3502	3317	55	1025	500	2390	5	1	11031483	377	-11.10	1.10	12	0.07	-308.00	3115.00	5090	20240429	-32.81	3085	20241210	10.86	3580	-4.47	20250210	3200	6.88	20250203	5090	-32.81	20240429	3085	10.86	20241210	1.34	N	222980	500	55 억	94457	N	N	N	N
107	20250211	150939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3415	-10	5	-0.29	25486695	7458	22.40	3460	3460	3405	4450	2400	3425	3417.36	0.86	29	3651	3537	3466	3352	3281	3502	3317	55	1025	500	2390	5	1	11031483	377	-11.09	1.10	12	0.07	-308.00	3115.00	5090	20240429	-32.91	3085	20241210	10.70	3580	-4.61	20250210	3200	6.72	20250203	5090	-32.91	20240429	3085	10.70	20241210	1.34	N	222980	500	55 억	94457	N	N	N	N
108	20250211	140938	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3415	-10	5	-0.29	21228805	6209	18.65	3460	3460	3405	4450	2400	3425	3419.04	0.86	82	3651	3537	3466	3352	3281	3502	3317	55	1025	500	2390	5	1	11031483	377	-11.09	1.10	12	0.06	-308.00	3115.00	5090	20240429	-32.91	3085	20241210	10.70	3580	-4.61	20250210	3200	6.72	20250203	5090	-32.91	20240429	3085	10.70	20241210	1.34	N	222980	500	55 억	94457	N	N	N	N
109	20250211	130938	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3435	10	2	0.29	19705325	5763	17.31	3460	3460	3405	4450	2400	3425	3419.28	0.86	82	3651	3537	3466	3352	3281	3502	3317	55	1025	500	2390	5	1	11031483	379	-11.15	1.10	12	0.05	-308.00	3115.00	5090	20240429	-32.51	3085	20241210	11.35	3580	-4.05	20250210	3200	7.34	20250203	5090	-32.51	20240429	3085	11.35	20241210	1.34	N	222980	500	55 억	94457	N	N	N	N
110	20250211	120937	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3430	5	2	0.15	18283110	5349	16.06	3460	3460	3405	4450	2400	3425	3418.04	0.86	115	3651	3537	3466	3352	3281	3502	3317	55	1025	500	2390	5	1	11031483	378	-11.14	1.10	12	0.05	-308.00	3115.00	5090	20240429	-32.61	3085	20241210	11.18	3580	-4.19	20250210	3200	7.19	20250203	5090	-32.61	20240429	3085	11.18	20241210	1.34	N	222980	500	55 억	94457	N	N	N	N
111	20250211	110939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3425	0	3	0.00	13854210	4054	12.17	3460	3460	3405	4450	2400	3425	3417.42	0.86	199	3651	3537	3466	3352	3281	3502	3317	55	1025	500	2390	5	1	11031483	378	-11.12	1.10	12	0.04	-308.00	3115.00	5090	20240429	-32.71	3085	20241210	11.02	3580	-4.33	20250210	3200	7.03	20250203	5090	-32.71	20240429	3085	11.02	20241210	1.34	N	222980	500	55 억	94457	N	N	N	N
112	20250211	100939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3425	0	3	0.00	12943695	3788	11.38	3460	3460	3405	4450	2400	3425	3417.03	0.86	202	3651	3537	3466	3352	3281	3502	3317	55	1025	500	2390	5	1	11031483	378	-11.12	1.10	12	0.03	-308.00	3115.00	5090	20240429	-32.71	3085	20241210	11.02	3580	-4.33	20250210	3200	7.03	20250203	5090	-32.71	20240429	3085	11.02	20241210	1.34	N	222980	500	55 억	94457	N	N	N	N
113	20250211	090943	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3435	10	2	0.29	833790	242	0.73	3460	3460	3430	4450	2400	3425	3445.41	0.86	-47	3651	3537	3466	3352	3281	3502	3317	55	1025	500	2390	5	1	11031483	379	-11.15	1.10	12	0.00	-308.00	3115.00	5090	20240429	-32.51	3085	20241210	11.35	3580	-4.05	20250210	3200	7.34	20250203	5090	-32.51	20240429	3085	11.35	20241210	1.34	N	222980	500	55 억	94457	N	N	N	N
114	20250210	160933	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3425	-45	5	-1.30	114555770	33168	192.57	3450	3580	3395	4510	2430	3470	3453.84	0.86	-518	3540	3505	3455	3420	3370	3480	3395	55	1040	500	2420	5	1	11031483	378	-11.12	1.10	12	0.30	-308.00	3115.00	5090	20240429	-32.71	3085	20241210	11.02	3580	-4.33	20250210	3200	7.03	20250203	5090	-32.71	20240429	3085	11.02	20241210	1.28	N	222980	500	55 억	94964	N	N	N	N
115	20250210	150932	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3430	-40	5	-1.15	110647020	32028	185.95	3450	3580	3395	4510	2430	3470	3454.70	0.86	-180	3540	3505	3455	3420	3370	3480	3395	55	1040	500	2420	5	1	11031483	378	-11.14	1.10	12	0.29	-308.00	3115.00	5090	20240429	-32.61	3085	20241210	11.18	3580	-4.19	20250210	3200	7.19	20250203	5090	-32.61	20240429	3085	11.18	20241210	1.28	N	222980	500	55 억	94964	N	N	N	N
116	20250210	140931	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3450	-20	5	-0.58	92653440	26769	155.42	3450	3580	3395	4510	2430	3470	3461.22	0.86	-1061	3540	3505	3455	3420	3370	3480	3395	55	1040	500	2420	5	1	11031483	381	-11.20	1.11	12	0.24	-308.00	3115.00	5090	20240429	-32.22	3085	20241210	11.83	3580	-3.63	20250210	3200	7.81	20250203	5090	-32.22	20240429	3085	11.83	20241210	1.28	N	222980	500	55 억	94964	N	N	N	N
117	20250210	130934	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3545	75	2	2.16	65949725	19174	111.32	3450	3560	3395	4510	2430	3470	3439.54	0.86	-1430	3540	3505	3455	3420	3370	3480	3395	55	1040	500	2420	5	1	11031483	391	-11.51	1.14	12	0.17	-308.00	3115.00	5090	20240429	-30.35	3085	20241210	14.91	3560	-0.42	20250210	3200	10.78	20250203	5090	-30.35	20240429	3085	14.91	20241210	1.28	N	222980	500	55 억	94964	N	N	N	N
118	20250210	120929	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3420	-50	5	-1.44	37647345	11033	64.06	3450	3450	3395	4510	2430	3470	3412.25	0.86	581	3540	3505	3455	3420	3370	3480	3395	55	1040	500	2420	5	1	11031483	377	-11.10	1.10	12	0.10	-308.00	3115.00	5090	20240429	-32.81	3085	20241210	10.86	3555	-3.80	20250206	3200	6.88	20250203	5090	-32.81	20240429	3085	10.86	20241210	1.28	N	222980	500	55 억	94964	N	N	N	N
119	20250210	110926	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3425	-45	5	-1.30	36416825	10673	61.97	3450	3450	3395	4510	2430	3470	3412.05	0.86	682	3540	3505	3455	3420	3370	3480	3395	55	1040	500	2420	5	1	11031483	378	-11.12	1.10	12	0.10	-308.00	3115.00	5090	20240429	-32.71	3085	20241210	11.02	3555	-3.66	20250206	3200	7.03	20250203	5090	-32.71	20240429	3085	11.02	20241210	1.28	N	222980	500	55 억	94964	N	N	N	N
120	20250210	100926	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3430	-40	5	-1.15	23120570	6770	39.31	3450	3450	3395	4510	2430	3470	3415.15	0.86	671	3540	3505	3455	3420	3370	3480	3395	55	1040	500	2420	5	1	11031483	378	-11.14	1.10	12	0.06	-308.00	3115.00	5090	20240429	-32.61	3085	20241210	11.18	3555	-3.52	20250206	3200	7.19	20250203	5090	-32.61	20240429	3085	11.18	20241210	1.28	N	222980	500	55 억	94964	N	N	N	N
121	20250210	090923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3400	-70	5	-2.02	8933645	2605	15.12	3450	3450	3400	4510	2430	3470	3429.42	0.86	206	3540	3505	3455	3420	3370	3480	3395	55	1040	500	2420	5	1	11031483	375	-11.04	1.09	12	0.02	-308.00	3115.00	5090	20240429	-33.20	3085	20241210	10.21	3555	-4.36	20250206	3200	6.25	20250203	5090	-33.20	20240429	3085	10.21	20241210	1.28	N	222980	500	55 억	94964	N	N	N	N
122	20250207	160916	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3470	-10	5	-0.29	59637965	17224	35.78	3480	3490	3405	4520	2440	3480	3462.49	0.87	-1436	3686	3582	3451	3347	3216	3635	3400	55	1040	500	2430	5	1	11031483	383	-11.27	1.11	12	0.16	-308.00	3115.00	5090	20240429	-31.83	3085	20241210	12.48	3555	-2.39	20250206	3200	8.44	20250203	5090	-31.83	20240429	3085	12.48	20241210	1.27	N	222980	500	55 억	96400	N	N	N	N
123	20250207	150917	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3470	-10	5	-0.29	56739720	16387	34.04	3480	3490	3405	4520	2440	3480	3462.48	0.87	-1033	3686	3582	3451	3347	3216	3635	3400	55	1040	500	2430	5	1	11031483	383	-11.27	1.11	12	0.15	-308.00	3115.00	5090	20240429	-31.83	3085	20241210	12.48	3555	-2.39	20250206	3200	8.44	20250203	5090	-31.83	20240429	3085	12.48	20241210	1.27	N	222980	500	55 억	96400	N	N	N	N
124	20250207	140918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3450	-30	5	-0.86	42493870	12287	25.53	3480	3490	3405	4520	2440	3480	3458.44	0.87	-757	3686	3582	3451	3347	3216	3635	3400	55	1040	500	2430	5	1	11031483	381	-11.20	1.11	12	0.11	-308.00	3115.00	5090	20240429	-32.22	3085	20241210	11.83	3555	-2.95	20250206	3200	7.81	20250203	5090	-32.22	20240429	3085	11.83	20241210	1.27	N	222980	500	55 억	96400	N	N	N	N
125	20250207	130914	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3480	0	3	0.00	29010240	8404	17.46	3480	3490	3405	4520	2440	3480	3451.96	0.87	-119	3686	3582	3451	3347	3216	3635	3400	55	1040	500	2430	5	1	11031483	384	-11.30	1.12	12	0.08	-308.00	3115.00	5090	20240429	-31.63	3085	20241210	12.80	3555	-2.11	20250206	3200	8.75	20250203	5090	-31.63	20240429	3085	12.80	20241210	1.27	N	222980	500	55 억	96400	N	N	N	N
126	20250207	120914	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3460	-20	5	-0.57	25529110	7403	15.38	3480	3490	3405	4520	2440	3480	3448.48	0.87	166	3686	3582	3451	3347	3216	3635	3400	55	1040	500	2430	5	1	11031483	382	-11.23	1.11	12	0.07	-308.00	3115.00	5090	20240429	-32.02	3085	20241210	12.16	3555	-2.67	20250206	3200	8.12	20250203	5090	-32.02	20240429	3085	12.16	20241210	1.27	N	222980	500	55 억	96400	N	N	N	N
127	20250207	110912	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3460	-20	5	-0.57	23470110	6810	14.15	3480	3490	3405	4520	2440	3480	3446.42	0.87	279	3686	3582	3451	3347	3216	3635	3400	55	1040	500	2430	5	1	11031483	382	-11.23	1.11	12	0.06	-308.00	3115.00	5090	20240429	-32.02	3085	20241210	12.16	3555	-2.67	20250206	3200	8.12	20250203	5090	-32.02	20240429	3085	12.16	20241210	1.27	N	222980	500	55 억	96400	N	N	N	N
128	20250207	100916	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3470	-10	5	-0.29	16465640	4774	9.92	3480	3490	3405	4520	2440	3480	3449.02	0.87	501	3686	3582	3451	3347	3216	3635	3400	55	1040	500	2430	5	1	11031483	383	-11.27	1.11	12	0.04	-308.00	3115.00	5090	20240429	-31.83	3085	20241210	12.48	3555	-2.39	20250206	3200	8.44	20250203	5090	-31.83	20240429	3085	12.48	20241210	1.27	N	222980	500	55 억	96400	N	N	N	N
129	20250207	090921	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3440	-40	5	-1.15	10733615	3109	6.46	3480	3490	3440	4520	2440	3480	3452.43	0.87	275	3686	3582	3451	3347	3216	3635	3400	55	1040	500	2430	5	1	11031483	379	-11.17	1.10	12	0.03	-308.00	3115.00	5090	20240429	-32.42	3085	20241210	11.51	3555	-3.23	20250206	3200	7.50	20250203	5090	-32.42	20240429	3085	11.51	20241210	1.27	N	222980	500	55 억	96400	N	N	N	N
130	20250206	160853	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3480	125	2	3.73	167469890	48106	756.15	3375	3555	3320	4360	2350	3355	3481.27	0.85	3031	3395	3375	3350	3330	3305	3377	3332	55	1005	500	2340	5	1	11031483	384	-11.30	1.12	12	0.44	-308.00	3115.00	5090	20240429	-31.63	3085	20241210	12.80	3555	-2.11	20250206	3200	8.75	20250203	5090	-31.63	20240429	3085	12.80	20241210	1.25	N	222980	500	55 억	93370	N	N	N	N
131	20250206	150857	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3490	135	2	4.02	162838970	46773	735.19	3375	3555	3320	4360	2350	3355	3481.47	0.85	3409	3395	3375	3350	3330	3305	3377	3332	55	1005	500	2340	5	1	11031483	385	-11.33	1.12	12	0.42	-308.00	3115.00	5090	20240429	-31.43	3085	20241210	13.13	3555	-1.83	20250206	3200	9.06	20250203	5090	-31.43	20240429	3085	13.13	20241210	1.25	N	222980	500	55 억	93370	N	N	N	N
132	20250206	140857	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3490	135	2	4.02	160377650	46067	724.10	3375	3555	3320	4360	2350	3355	3481.40	0.85	3386	3395	3375	3350	3330	3305	3377	3332	55	1005	500	2340	5	1	11031483	385	-11.33	1.12	12	0.42	-308.00	3115.00	5090	20240429	-31.43	3085	20241210	13.13	3555	-1.83	20250206	3200	9.06	20250203	5090	-31.43	20240429	3085	13.13	20241210	1.25	N	222980	500	55 억	93370	N	N	N	N
133	20250206	130853	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3485	130	2	3.87	152113875	43690	686.73	3375	3555	3320	4360	2350	3355	3481.66	0.85	3210	3395	3375	3350	3330	3305	3377	3332	55	1005	500	2340	5	1	11031483	384	-11.31	1.12	12	0.40	-308.00	3115.00	5090	20240429	-31.53	3085	20241210	12.97	3555	-1.97	20250206	3200	8.91	20250203	5090	-31.53	20240429	3085	12.97	20241210	1.25	N	222980	500	55 억	93370	N	N	N	N
134	20250206	120851	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3525	170	2	5.07	143170760	41122	646.37	3375	3555	3320	4360	2350	3355	3481.61	0.85	2707	3395	3375	3350	3330	3305	3377	3332	55	1005	500	2340	5	1	11031483	389	-11.44	1.13	12	0.37	-308.00	3115.00	5090	20240429	-30.75	3085	20241210	14.26	3555	-0.84	20250206	3200	10.16	20250203	5090	-30.75	20240429	3085	14.26	20241210	1.25	N	222980	500	55 억	93370	N	N	N	N
135	20250206	110846	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3510	155	2	4.62	103451570	29747	467.57	3375	3555	3320	4360	2350	3355	3477.71	0.85	1575	3395	3375	3350	3330	3305	3377	3332	55	1005	500	2340	5	1	11031483	387	-11.40	1.13	12	0.27	-308.00	3115.00	5090	20240429	-31.04	3085	20241210	13.78	3555	-1.27	20250206	3200	9.69	20250203	5090	-31.04	20240429	3085	13.78	20241210	1.25	N	222980	500	55 억	93370	N	N	N	N
136	20250206	100847	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3455	100	2	2.98	29241140	8547	134.34	3375	3460	3320	4360	2350	3355	3421.22	0.85	-844	3395	3375	3350	3330	3305	3377	3332	55	1005	500	2340	5	1	11031483	381	-11.22	1.11	12	0.08	-308.00	3115.00	5090	20240429	-32.12	3085	20241210	11.99	3485	-0.86	20250117	3200	7.97	20250203	5090	-32.12	20240429	3085	11.99	20241210	1.25	N	222980	500	55 억	93370	N	N	N	N
137	20250206	090858	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3375	20	2	0.60	1596670	472	7.42	3375	3415	3350	4360	2350	3355	3382.78	0.85	72	3395	3375	3350	3330	3305	3377	3332	55	1005	500	2340	5	1	11031483	372	-10.96	1.08	12	0.00	-308.00	3115.00	5090	20240429	-33.69	3085	20241210	9.40	3485	-3.16	20250117	3200	5.47	20250203	5090	-33.69	20240429	3085	9.40	20241210	1.25	N	222980	500	55 억	93370	N	N	N	N
138	20250205	160844	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3355	0	3	0.00	21049730	6282	41.30	3355	3370	3325	4360	2350	3355	3350.80	0.84	560	3415	3385	3340	3310	3265	3400	3325	55	1005	500	2340	5	1	11031483	370	-10.89	1.08	12	0.06	-308.00	3115.00	5090	20240429	-34.09	3085	20241210	8.75	3485	-3.73	20250117	3200	4.84	20250203	5090	-34.09	20240429	3085	8.75	20241210	1.25	N	222980	500	55 억	92750	N	N	N	N
139	20250205	150846	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3365	10	2	0.30	20042130	5982	39.32	3355	3365	3325	4360	2350	3355	3350.41	0.84	592	3415	3385	3340	3310	3265	3400	3325	55	1005	500	2340	5	1	11031483	371	-10.93	1.08	12	0.05	-308.00	3115.00	5090	20240429	-33.89	3085	20241210	9.08	3485	-3.44	20250117	3200	5.16	20250203	5090	-33.89	20240429	3085	9.08	20241210	1.25	N	222980	500	55 억	92750	N	N	N	N
140	20250205	140846	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3360	5	2	0.15	17396750	5194	34.14	3355	3365	3325	4360	2350	3355	3349.39	0.84	428	3415	3385	3340	3310	3265	3400	3325	55	1005	500	2340	5	1	11031483	371	-10.91	1.08	12	0.05	-308.00	3115.00	5090	20240429	-33.99	3085	20241210	8.91	3485	-3.59	20250117	3200	5.00	20250203	5090	-33.99	20240429	3085	8.91	20241210	1.25	N	222980	500	55 억	92750	N	N	N	N
141	20250205	130844	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3360	5	2	0.15	15131895	4519	29.71	3355	3365	3325	4360	2350	3355	3348.51	0.84	413	3415	3385	3340	3310	3265	3400	3325	55	1005	500	2340	5	1	11031483	371	-10.91	1.08	12	0.04	-308.00	3115.00	5090	20240429	-33.99	3085	20241210	8.91	3485	-3.59	20250117	3200	5.00	20250203	5090	-33.99	20240429	3085	8.91	20241210	1.25	N	222980	500	55 억	92750	N	N	N	N
142	20250205	120848	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3345	-10	5	-0.30	14117935	4217	27.72	3355	3365	3325	4360	2350	3355	3347.86	0.84	346	3415	3385	3340	3310	3265	3400	3325	55	1005	500	2340	5	1	11031483	369	-10.86	1.07	12	0.04	-308.00	3115.00	5090	20240429	-34.28	3085	20241210	8.43	3485	-4.02	20250117	3200	4.53	20250203	5090	-34.28	20240429	3085	8.43	20241210	1.25	N	222980	500	55 억	92750	N	N	N	N
143	20250205	110844	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3335	-20	5	-0.60	10240605	3061	20.12	3355	3365	3325	4360	2350	3355	3345.51	0.84	173	3415	3385	3340	3310	3265	3400	3325	55	1005	500	2340	5	1	11031483	368	-10.83	1.07	12	0.03	-308.00	3115.00	5090	20240429	-34.48	3085	20241210	8.10	3485	-4.30	20250117	3200	4.22	20250203	5090	-34.48	20240429	3085	8.10	20241210	1.25	N	222980	500	55 억	92750	N	N	N	N
144	20250205	100855	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3355	0	3	0.00	7379415	2206	14.50	3355	3365	3325	4360	2350	3355	3345.16	0.84	171	3415	3385	3340	3310	3265	3400	3325	55	1005	500	2340	5	1	11031483	370	-10.89	1.08	12	0.02	-308.00	3115.00	5090	20240429	-34.09	3085	20241210	8.75	3485	-3.73	20250117	3200	4.84	20250203	5090	-34.09	20240429	3085	8.75	20241210	1.25	N	222980	500	55 억	92750	N	N	N	N
145	20250205	090859	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3355	0	3	0.00	2079550	619	4.07	3355	3365	3355	4360	2350	3355	3359.53	0.84	-46	3415	3385	3340	3310	3265	3400	3325	55	1005	500	2340	5	1	11031483	370	-10.89	1.08	12	0.01	-308.00	3115.00	5090	20240429	-34.09	3085	20241210	8.75	3485	-3.73	20250117	3200	4.84	20250203	5090	-34.09	20240429	3085	8.75	20241210	1.25	N	222980	500	55 억	92750	N	N	N	N
146	20250204	160826	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3355	60	2	1.82	50489040	15192	55.50	3300	3370	3295	4280	2310	3295	3323.39	0.84	-214	3591	3442	3321	3172	3051	3382	3112	55	985	500	2300	5	1	11031483	370	-10.89	1.08	12	0.14	-308.00	3115.00	5090	20240429	-34.09	3085	20241210	8.75	3485	-3.73	20250117	3200	4.84	20250203	5090	-34.09	20240429	3085	8.75	20241210	1.26	N	222980	500	55 억	92815	N	N	N	N
147	20250204	150838	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3350	55	2	1.67	33708245	10120	36.97	3300	3370	3295	4280	2310	3295	3330.85	0.84	-253	3591	3442	3321	3172	3051	3382	3112	55	985	500	2300	5	1	11031483	370	-10.88	1.08	12	0.09	-308.00	3115.00	5090	20240429	-34.18	3085	20241210	8.59	3485	-3.87	20250117	3200	4.69	20250203	5090	-34.18	20240429	3085	8.59	20241210	1.26	N	222980	500	55 억	92815	N	N	N	N
148	20250204	140837	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3325	30	2	0.91	28906035	8684	31.72	3300	3370	3295	4280	2310	3295	3328.65	0.84	-4	3591	3442	3321	3172	3051	3382	3112	55	985	500	2300	5	1	11031483	367	-10.80	1.07	12	0.08	-308.00	3115.00	5090	20240429	-34.68	3085	20241210	7.78	3485	-4.59	20250117	3200	3.91	20250203	5090	-34.68	20240429	3085	7.78	20241210	1.26	N	222980	500	55 억	92815	N	N	N	N
149	20250204	130839	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3330	35	2	1.06	24351460	7320	26.74	3300	3350	3295	4280	2310	3295	3326.70	0.84	12	3591	3442	3321	3172	3051	3382	3112	55	985	500	2300	5	1	11031483	367	-10.81	1.07	12	0.07	-308.00	3115.00	5090	20240429	-34.58	3085	20241210	7.94	3485	-4.45	20250117	3200	4.06	20250203	5090	-34.58	20240429	3085	7.94	20241210	1.26	N	222980	500	55 억	92815	N	N	N	N
150	20250204	120847	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3330	35	2	1.06	17606710	5298	19.35	3300	3340	3295	4280	2310	3295	3323.27	0.84	104	3591	3442	3321	3172	3051	3382	3112	55	985	500	2300	5	1	11031483	367	-10.81	1.07	12	0.05	-308.00	3115.00	5090	20240429	-34.58	3085	20241210	7.94	3485	-4.45	20250117	3200	4.06	20250203	5090	-34.58	20240429	3085	7.94	20241210	1.26	N	222980	500	55 억	92815	N	N	N	N
151	20250204	110829	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3340	45	2	1.37	13665415	4116	15.04	3300	3340	3295	4280	2310	3295	3320.07	0.84	88	3591	3442	3321	3172	3051	3382	3112	55	985	500	2300	5	1	11031483	368	-10.84	1.07	12	0.04	-308.00	3115.00	5090	20240429	-34.38	3085	20241210	8.27	3485	-4.16	20250117	3200	4.38	20250203	5090	-34.38	20240429	3085	8.27	20241210	1.26	N	222980	500	55 억	92815	N	N	N	N
152	20250204	100834	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3330	35	2	1.06	6797160	2051	7.49	3300	3335	3295	4280	2310	3295	3314.07	0.84	-13	3591	3442	3321	3172	3051	3382	3112	55	985	500	2300	5	1	11031483	367	-10.81	1.07	12	0.02	-308.00	3115.00	5090	20240429	-34.58	3085	20241210	7.94	3485	-4.45	20250117	3200	4.06	20250203	5090	-34.58	20240429	3085	7.94	20241210	1.26	N	222980	500	55 억	92815	N	N	N	N
153	20250204	090835	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3295	0	3	0.00	2537545	769	2.81	3300	3315	3295	4280	2310	3295	3299.80	0.84	-29	3591	3442	3321	3172	3051	3382	3112	55	985	500	2300	5	1	11031483	363	-10.70	1.06	12	0.01	-308.00	3115.00	5090	20240429	-35.27	3085	20241210	6.81	3485	-5.45	20250117	3200	2.97	20250203	5090	-35.27	20240429	3085	6.81	20241210	1.26	N	222980	500	55 억	92815	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History