KissMeData/195500/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	161005	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3115	-20	5	-0.64	168596125	54214	175.25	3120	3150	3090	4075	2195	3135	3109.83	1.41	240	3175	3155	3130	3110	3085	3165	3120	80	940	500	2060	5	1	15978000	498	23.96	0.75	12	0.34	130.00	4168.00	5030	20240618	-38.07	2450	20241206	27.14	3175	-1.89	20250225	2780	12.05	20250103	5030	-38.07	20240618	2450	27.14	20241206	2.37	N	195500	500	79 억	224801	N	N	N	N
3	20250228	151011	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3120	-15	5	-0.48	163519365	52582	169.97	3120	3150	3090	4075	2195	3135	3109.80	1.41	411	3175	3155	3130	3110	3085	3165	3120	80	940	500	2060	5	1	15978000	499	24.00	0.75	12	0.33	130.00	4168.00	5030	20240618	-37.97	2450	20241206	27.35	3175	-1.73	20250225	2780	12.23	20250103	5030	-37.97	20240618	2450	27.35	20241206	2.37	N	195500	500	79 억	224801	N	N	N	N
4	20250228	141012	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3120	-15	5	-0.48	156627410	50367	162.81	3120	3150	3090	4075	2195	3135	3109.72	1.41	934	3175	3155	3130	3110	3085	3165	3120	80	940	500	2060	5	1	15978000	499	24.00	0.75	12	0.32	130.00	4168.00	5030	20240618	-37.97	2450	20241206	27.35	3175	-1.73	20250225	2780	12.23	20250103	5030	-37.97	20240618	2450	27.35	20241206	2.37	N	195500	500	79 억	224801	N	N	N	N
5	20250228	131006	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3110	-25	5	-0.80	129509875	41639	134.60	3120	3150	3090	4075	2195	3135	3110.30	1.41	1852	3175	3155	3130	3110	3085	3165	3120	80	940	500	2060	5	1	15978000	497	23.92	0.75	12	0.26	130.00	4168.00	5030	20240618	-38.17	2450	20241206	26.94	3175	-2.05	20250225	2780	11.87	20250103	5030	-38.17	20240618	2450	26.94	20241206	2.37	N	195500	500	79 억	224801	N	N	N	N
6	20250228	121002	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3110	-25	5	-0.80	114091545	36674	118.55	3120	3150	3090	4075	2195	3135	3110.97	1.41	2979	3175	3155	3130	3110	3085	3165	3120	80	940	500	2060	5	1	15978000	497	23.92	0.75	12	0.23	130.00	4168.00	5030	20240618	-38.17	2450	20241206	26.94	3175	-2.05	20250225	2780	11.87	20250103	5030	-38.17	20240618	2450	26.94	20241206	2.37	N	195500	500	79 억	224801	N	N	N	N
7	20250228	111003	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3095	-40	5	-1.28	94384590	30319	98.01	3120	3150	3090	4075	2195	3135	3113.05	1.41	549	3175	3155	3130	3110	3085	3165	3120	80	940	500	2060	5	1	15978000	495	23.81	0.74	12	0.19	130.00	4168.00	5030	20240618	-38.47	2450	20241206	26.33	3175	-2.52	20250225	2780	11.33	20250103	5030	-38.47	20240618	2450	26.33	20241206	2.37	N	195500	500	79 억	224801	N	N	N	N
8	20250228	101002	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3135	0	3	0.00	34652235	11106	35.90	3120	3150	3115	4075	2195	3135	3120.14	1.41	-224	3175	3155	3130	3110	3085	3165	3120	80	940	500	2060	5	1	15978000	501	24.12	0.75	12	0.07	130.00	4168.00	5030	20240618	-37.67	2450	20241206	27.96	3175	-1.26	20250225	2780	12.77	20250103	5030	-37.67	20240618	2450	27.96	20241206	2.37	N	195500	500	79 억	224801	N	N	N	N
9	20250228	091006	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3120	-15	5	-0.48	7403360	2373	7.67	3120	3150	3115	4075	2195	3135	3119.83	1.41	-419	3175	3155	3130	3110	3085	3165	3120	80	940	500	2060	5	1	15978000	499	24.00	0.75	12	0.01	130.00	4168.00	5030	20240618	-37.97	2450	20241206	27.35	3175	-1.73	20250225	2780	12.23	20250103	5030	-37.97	20240618	2450	27.35	20241206	2.37	N	195500	500	79 억	224801	N	N	N	N
10	20250227	160955	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3135	15	2	0.48	96628735	30916	63.89	3120	3150	3105	4055	2185	3120	3125.52	1.41	159	3203	3161	3128	3086	3053	3182	3107	80	935	500	2050	5	1	15978000	501	24.12	0.75	12	0.19	130.00	4168.00	5030	20240618	-37.67	2450	20241206	27.96	3175	-1.26	20250225	2780	12.77	20250103	5030	-37.67	20240618	2450	27.96	20241206	2.28	N	195500	500	79 억	224582	N	N	N	N
11	20250227	150955	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3130	10	2	0.32	91147110	29166	60.27	3120	3150	3105	4055	2185	3120	3125.12	1.41	-192	3203	3161	3128	3086	3053	3182	3107	80	935	500	2050	5	1	15978000	500	24.08	0.75	12	0.18	130.00	4168.00	5030	20240618	-37.77	2450	20241206	27.76	3175	-1.42	20250225	2780	12.59	20250103	5030	-37.77	20240618	2450	27.76	20241206	2.28	N	195500	500	79 억	224582	N	N	N	N
12	20250227	140958	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3130	10	2	0.32	82734905	26474	54.71	3120	3150	3105	4055	2185	3120	3125.14	1.41	-269	3203	3161	3128	3086	3053	3182	3107	80	935	500	2050	5	1	15978000	500	24.08	0.75	12	0.17	130.00	4168.00	5030	20240618	-37.77	2450	20241206	27.76	3175	-1.42	20250225	2780	12.59	20250103	5030	-37.77	20240618	2450	27.76	20241206	2.28	N	195500	500	79 억	224582	N	N	N	N
13	20250227	130955	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3125	5	2	0.16	74238890	23753	49.09	3120	3150	3105	4055	2185	3120	3125.45	1.41	-530	3203	3161	3128	3086	3053	3182	3107	80	935	500	2050	5	1	15978000	499	24.04	0.75	12	0.15	130.00	4168.00	5030	20240618	-37.87	2450	20241206	27.55	3175	-1.57	20250225	2780	12.41	20250103	5030	-37.87	20240618	2450	27.55	20241206	2.28	N	195500	500	79 억	224582	N	N	N	N
14	20250227	120953	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3130	10	2	0.32	74148180	23724	49.03	3120	3150	3105	4055	2185	3120	3125.45	1.41	-532	3203	3161	3128	3086	3053	3182	3107	80	935	500	2050	5	1	15978000	500	24.08	0.75	12	0.15	130.00	4168.00	5030	20240618	-37.77	2450	20241206	27.76	3175	-1.42	20250225	2780	12.59	20250103	5030	-37.77	20240618	2450	27.76	20241206	2.28	N	195500	500	79 억	224582	N	N	N	N
15	20250227	111001	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3135	15	2	0.48	48321680	15446	31.92	3120	3150	3105	4055	2185	3120	3128.43	1.41	-1852	3203	3161	3128	3086	3053	3182	3107	80	935	500	2050	5	1	15978000	501	24.12	0.75	12	0.10	130.00	4168.00	5030	20240618	-37.67	2450	20241206	27.96	3175	-1.26	20250225	2780	12.77	20250103	5030	-37.67	20240618	2450	27.96	20241206	2.28	N	195500	500	79 억	224582	N	N	N	N
16	20250227	101026	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3130	10	2	0.32	30231190	9666	19.98	3120	3150	3105	4055	2185	3120	3127.58	1.41	-2256	3203	3161	3128	3086	3053	3182	3107	80	935	500	2050	5	1	15978000	500	24.08	0.75	12	0.06	130.00	4168.00	5030	20240618	-37.77	2450	20241206	27.76	3175	-1.42	20250225	2780	12.59	20250103	5030	-37.77	20240618	2450	27.76	20241206	2.28	N	195500	500	79 억	224582	N	N	N	N
17	20250227	091034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3120	0	3	0.00	1613060	519	1.07	3120	3120	3105	4055	2185	3120	3108.02	1.41	6	3203	3161	3128	3086	3053	3182	3107	80	935	500	2050	5	1	15978000	499	24.00	0.75	12	0.00	130.00	4168.00	5030	20240618	-37.97	2450	20241206	27.35	3175	-1.73	20250225	2780	12.23	20250103	5030	-37.97	20240618	2450	27.35	20241206	2.28	N	195500	500	79 억	224582	N	N	N	N
18	20250226	160956	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3120	-20	5	-0.64	147949515	47492	89.03	3115	3170	3095	4080	2200	3140	3115.25	1.44	-4931	3196	3167	3146	3117	3096	3157	3107	80	940	500	2070	5	1	15978000	499	24.00	0.75	12	0.30	130.00	4168.00	5030	20240618	-37.97	2450	20241206	27.35	3175	-1.73	20250225	2780	12.23	20250103	5030	-37.97	20240618	2450	27.35	20241206	2.29	N	195500	500	79 억	229513	N	N	N	N
19	20250226	150959	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3130	-10	5	-0.32	145309170	46646	87.45	3115	3170	3095	4080	2200	3140	3115.15	1.44	-4602	3196	3167	3146	3117	3096	3157	3107	80	940	500	2070	5	1	15978000	500	24.08	0.75	12	0.29	130.00	4168.00	5030	20240618	-37.77	2450	20241206	27.76	3175	-1.42	20250225	2780	12.59	20250103	5030	-37.77	20240618	2450	27.76	20241206	2.29	N	195500	500	79 억	229513	N	N	N	N
20	20250226	140958	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3115	-25	5	-0.80	136899365	43958	82.41	3115	3170	3095	4080	2200	3140	3114.32	1.44	-4420	3196	3167	3146	3117	3096	3157	3107	80	940	500	2070	5	1	15978000	498	23.96	0.75	12	0.28	130.00	4168.00	5030	20240618	-38.07	2450	20241206	27.14	3175	-1.89	20250225	2780	12.05	20250103	5030	-38.07	20240618	2450	27.14	20241206	2.29	N	195500	500	79 억	229513	N	N	N	N
21	20250226	130955	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3125	-15	5	-0.48	90584005	29055	54.47	3115	3170	3095	4080	2200	3140	3117.67	1.44	-4302	3196	3167	3146	3117	3096	3157	3107	80	940	500	2070	5	1	15978000	499	24.04	0.75	12	0.18	130.00	4168.00	5030	20240618	-37.87	2450	20241206	27.55	3175	-1.57	20250225	2780	12.41	20250103	5030	-37.87	20240618	2450	27.55	20241206	2.29	N	195500	500	79 억	229513	N	N	N	N
22	20250226	120956	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3140	0	3	0.00	77513525	24867	46.62	3115	3170	3095	4080	2200	3140	3117.12	1.44	-4165	3196	3167	3146	3117	3096	3157	3107	80	940	500	2070	5	1	15978000	502	24.15	0.75	12	0.16	130.00	4168.00	5030	20240618	-37.57	2450	20241206	28.16	3175	-1.10	20250225	2780	12.95	20250103	5030	-37.57	20240618	2450	28.16	20241206	2.29	N	195500	500	79 억	229513	N	N	N	N
23	20250226	110954	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3115	-25	5	-0.80	54674920	17593	32.98	3115	3170	3095	4080	2200	3140	3107.77	1.44	-1527	3196	3167	3146	3117	3096	3157	3107	80	940	500	2070	5	1	15978000	498	23.96	0.75	12	0.11	130.00	4168.00	5030	20240618	-38.07	2450	20241206	27.14	3175	-1.89	20250225	2780	12.05	20250103	5030	-38.07	20240618	2450	27.14	20241206	2.29	N	195500	500	79 억	229513	N	N	N	N
24	20250226	100952	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3105	-35	5	-1.11	35325290	11365	21.31	3115	3170	3095	4080	2200	3140	3108.25	1.44	-1817	3196	3167	3146	3117	3096	3157	3107	80	940	500	2070	5	1	15978000	496	23.88	0.74	12	0.07	130.00	4168.00	5030	20240618	-38.27	2450	20241206	26.73	3175	-2.20	20250225	2780	11.69	20250103	5030	-38.27	20240618	2450	26.73	20241206	2.29	N	195500	500	79 억	229513	N	N	N	N
25	20250226	091002	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3125	-15	5	-0.48	3479420	1113	2.09	3115	3170	3115	4080	2200	3140	3126.16	1.44	-522	3196	3167	3146	3117	3096	3157	3107	80	940	500	2070	5	1	15978000	499	24.04	0.75	12	0.01	130.00	4168.00	5030	20240618	-37.87	2450	20241206	27.55	3175	-1.57	20250225	2780	12.41	20250103	5030	-37.87	20240618	2450	27.55	20241206	2.29	N	195500	500	79 억	229513	N	N	N	N
26	20250225	160948	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3140	-10	5	-0.32	167137685	53136	84.15	3150	3175	3125	4095	2205	3150	3145.47	1.60	-25748	3190	3170	3130	3110	3070	3180	3120	80	945	500	2070	5	1	15978000	502	24.15	0.75	12	0.33	130.00	4168.00	5030	20240618	-37.57	2450	20241206	28.16	3175	-1.10	20250225	2780	12.95	20250103	5030	-37.57	20240618	2450	28.16	20241206	2.30	N	195500	500	79 억	255061	N	N	N	N
27	20250225	150949	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3125	-25	5	-0.79	163999990	52135	82.57	3150	3175	3125	4095	2205	3150	3145.68	1.60	-24963	3190	3170	3130	3110	3070	3180	3120	80	945	500	2070	5	1	15978000	499	24.04	0.75	12	0.33	130.00	4168.00	5030	20240618	-37.87	2450	20241206	27.55	3175	-1.57	20250225	2780	12.41	20250103	5030	-37.87	20240618	2450	27.55	20241206	2.30	N	195500	500	79 억	255061	N	N	N	N
28	20250225	140947	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3140	-10	5	-0.32	141841785	45049	71.35	3150	3175	3125	4095	2205	3150	3148.61	1.60	-23416	3190	3170	3130	3110	3070	3180	3120	80	945	500	2070	5	1	15978000	502	24.15	0.75	12	0.28	130.00	4168.00	5030	20240618	-37.57	2450	20241206	28.16	3175	-1.10	20250225	2780	12.95	20250103	5030	-37.57	20240618	2450	28.16	20241206	2.30	N	195500	500	79 억	255061	N	N	N	N
29	20250225	130952	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3140	-10	5	-0.32	120092910	38108	60.35	3150	3175	3125	4095	2205	3150	3151.38	1.60	-21353	3190	3170	3130	3110	3070	3180	3120	80	945	500	2070	5	1	15978000	502	24.15	0.75	12	0.24	130.00	4168.00	5030	20240618	-37.57	2450	20241206	28.16	3175	-1.10	20250225	2780	12.95	20250103	5030	-37.57	20240618	2450	28.16	20241206	2.30	N	195500	500	79 억	255061	N	N	N	N
30	20250225	120949	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3145	-5	5	-0.16	104668995	33200	52.58	3150	3175	3125	4095	2205	3150	3152.68	1.60	-20691	3190	3170	3130	3110	3070	3180	3120	80	945	500	2070	5	1	15978000	503	24.19	0.75	12	0.21	130.00	4168.00	5030	20240618	-37.48	2450	20241206	28.37	3175	-0.94	20250225	2780	13.13	20250103	5030	-37.48	20240618	2450	28.37	20241206	2.30	N	195500	500	79 억	255061	N	N	N	N
31	20250225	110947	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3135	-15	5	-0.48	97928675	31052	49.18	3150	3175	3125	4095	2205	3150	3153.70	1.60	-19945	3190	3170	3130	3110	3070	3180	3120	80	945	500	2070	5	1	15978000	501	24.12	0.75	12	0.19	130.00	4168.00	5030	20240618	-37.67	2450	20241206	27.96	3175	-1.26	20250225	2780	12.77	20250103	5030	-37.67	20240618	2450	27.96	20241206	2.30	N	195500	500	79 억	255061	N	N	N	N
32	20250225	100946	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3150	0	3	0.00	78379220	24826	39.32	3150	3175	3140	4095	2205	3150	3157.15	1.60	-15049	3190	3170	3130	3110	3070	3180	3120	80	945	500	2070	5	1	15978000	503	24.23	0.76	12	0.16	130.00	4168.00	5030	20240618	-37.38	2450	20241206	28.57	3175	-0.79	20250225	2780	13.31	20250103	5030	-37.38	20240618	2450	28.57	20241206	2.30	N	195500	500	79 억	255061	N	N	N	N
33	20250225	090952	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3160	10	2	0.32	37040525	11723	18.57	3150	3175	3150	4095	2205	3150	3159.67	1.60	-6125	3190	3170	3130	3110	3070	3180	3120	80	945	500	2070	5	1	15978000	505	24.31	0.76	12	0.07	130.00	4168.00	5030	20240618	-37.18	2450	20241206	28.98	3175	-0.47	20250225	2780	13.67	20250103	5030	-37.18	20240618	2450	28.98	20241206	2.30	N	195500	500	79 억	255061	N	N	N	N
34	20250224	160941	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3150	40	2	1.29	191281525	61409	190.58	3110	3150	3090	4040	2180	3110	3114.87	1.54	8857	3136	3122	3096	3082	3056	3130	3090	80	930	500	2050	5	1	15978000	503	24.23	0.76	12	0.38	130.00	4168.00	5030	20240618	-37.38	2450	20241206	28.57	3150	0.00	20250224	2780	13.31	20250103	5030	-37.38	20240618	2450	28.57	20241206	2.34	N	195500	500	79 억	246404	N	N	N	N
35	20250224	150940	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3140	30	2	0.96	181090585	58171	180.53	3110	3140	3090	4040	2180	3110	3113.07	1.54	8217	3136	3122	3096	3082	3056	3130	3090	80	930	500	2050	5	1	15978000	502	24.15	0.75	12	0.36	130.00	4168.00	5030	20240618	-37.57	2450	20241206	28.16	3140	0.00	20250224	2780	12.95	20250103	5030	-37.57	20240618	2450	28.16	20241206	2.34	N	195500	500	79 억	246404	N	N	N	N
36	20250224	140938	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3125	15	2	0.48	155166030	49892	154.83	3110	3130	3090	4040	2180	3110	3110.04	1.54	6929	3136	3122	3096	3082	3056	3130	3090	80	930	500	2050	5	1	15978000	499	24.04	0.75	12	0.31	130.00	4168.00	5030	20240618	-37.87	2450	20241206	27.55	3130	-0.16	20250224	2780	12.41	20250103	5030	-37.87	20240618	2450	27.55	20241206	2.34	N	195500	500	79 억	246404	N	N	N	N
37	20250224	130941	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3125	15	2	0.48	133399335	42925	133.21	3110	3130	3090	4040	2180	3110	3107.73	1.54	5573	3136	3122	3096	3082	3056	3130	3090	80	930	500	2050	5	1	15978000	499	24.04	0.75	12	0.27	130.00	4168.00	5030	20240618	-37.87	2450	20241206	27.55	3130	-0.16	20250224	2780	12.41	20250103	5030	-37.87	20240618	2450	27.55	20241206	2.34	N	195500	500	79 억	246404	N	N	N	N
38	20250224	120937	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3125	15	2	0.48	126320445	40657	126.17	3110	3130	3090	4040	2180	3110	3106.98	1.54	5124	3136	3122	3096	3082	3056	3130	3090	80	930	500	2050	5	1	15978000	499	24.04	0.75	12	0.25	130.00	4168.00	5030	20240618	-37.87	2450	20241206	27.55	3130	-0.16	20250224	2780	12.41	20250103	5030	-37.87	20240618	2450	27.55	20241206	2.34	N	195500	500	79 억	246404	N	N	N	N
39	20250224	110935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3115	5	2	0.16	106057145	34160	106.01	3110	3120	3090	4040	2180	3110	3104.71	1.54	3417	3136	3122	3096	3082	3056	3130	3090	80	930	500	2050	5	1	15978000	498	23.96	0.75	12	0.21	130.00	4168.00	5030	20240618	-38.07	2450	20241206	27.14	3120	-0.16	20250224	2780	12.05	20250103	5030	-38.07	20240618	2450	27.14	20241206	2.34	N	195500	500	79 억	246404	N	N	N	N
40	20250224	100936	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3110	0	3	0.00	78933690	25449	78.98	3110	3115	3090	4040	2180	3110	3101.64	1.54	3150	3136	3122	3096	3082	3056	3130	3090	80	930	500	2050	5	1	15978000	497	23.92	0.75	12	0.16	130.00	4168.00	5030	20240618	-38.17	2450	20241206	26.94	3115	-0.16	20250224	2780	11.87	20250103	5030	-38.17	20240618	2450	26.94	20241206	2.34	N	195500	500	79 억	246404	N	N	N	N
41	20250224	090942	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3100	-10	5	-0.32	17657835	5688	17.65	3110	3110	3095	4040	2180	3110	3104.38	1.54	635	3136	3122	3096	3082	3056	3130	3090	80	930	500	2050	5	1	15978000	495	23.85	0.74	12	0.04	130.00	4168.00	5030	20240618	-38.37	2450	20241206	26.53	3110	0.00	20250221	2780	11.51	20250103	5030	-38.37	20240618	2450	26.53	20241206	2.34	N	195500	500	79 억	246404	N	N	N	N
42	20250221	160933	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3110	30	2	0.97	98478665	31899	65.23	3080	3110	3070	4000	2160	3080	3087.20	1.52	3667	3103	3091	3073	3061	3043	3097	3067	80	920	500	2030	5	1	15978000	497	23.92	0.75	12	0.20	130.00	4168.00	5030	20240618	-38.17	2450	20241206	26.94	3110	0.00	20250221	2780	11.87	20250103	5030	-38.17	20240618	2450	26.94	20241206	2.29	N	195500	500	79 억	242737	N	N	N	N
43	20250221	150937	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3105	25	2	0.81	90445565	29314	59.95	3080	3105	3070	4000	2160	3080	3085.41	1.52	3645	3103	3091	3073	3061	3043	3097	3067	80	920	500	2030	5	1	15978000	496	23.88	0.74	12	0.18	130.00	4168.00	5030	20240618	-38.27	2450	20241206	26.73	3105	0.00	20250217	2780	11.69	20250103	5030	-38.27	20240618	2450	26.73	20241206	2.29	N	195500	500	79 억	242737	N	N	N	N
44	20250221	140936	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3090	10	2	0.32	68109950	22106	45.21	3080	3100	3070	4000	2160	3080	3081.06	1.52	3479	3103	3091	3073	3061	3043	3097	3067	80	920	500	2030	5	1	15978000	494	23.77	0.74	12	0.14	130.00	4168.00	5030	20240618	-38.57	2450	20241206	26.12	3105	-0.48	20250217	2780	11.15	20250103	5030	-38.57	20240618	2450	26.12	20241206	2.29	N	195500	500	79 억	242737	N	N	N	N
45	20250221	130935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3080	0	3	0.00	40379080	13124	26.84	3080	3085	3070	4000	2160	3080	3076.74	1.52	1889	3103	3091	3073	3061	3043	3097	3067	80	920	500	2030	5	1	15978000	492	23.69	0.74	12	0.08	130.00	4168.00	5030	20240618	-38.77	2450	20241206	25.71	3105	-0.81	20250217	2780	10.79	20250103	5030	-38.77	20240618	2450	25.71	20241206	2.29	N	195500	500	79 억	242737	N	N	N	N
46	20250221	120936	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3075	-5	5	-0.16	23215120	7541	15.42	3080	3085	3070	4000	2160	3080	3078.52	1.52	1535	3103	3091	3073	3061	3043	3097	3067	80	920	500	2030	5	1	15978000	491	23.65	0.74	12	0.05	130.00	4168.00	5030	20240618	-38.87	2450	20241206	25.51	3105	-0.97	20250217	2780	10.61	20250103	5030	-38.87	20240618	2450	25.51	20241206	2.29	N	195500	500	79 억	242737	N	N	N	N
47	20250221	110932	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3080	0	3	0.00	18716990	6079	12.43	3080	3085	3070	4000	2160	3080	3078.96	1.52	1291	3103	3091	3073	3061	3043	3097	3067	80	920	500	2030	5	1	15978000	492	23.69	0.74	12	0.04	130.00	4168.00	5030	20240618	-38.77	2450	20241206	25.71	3105	-0.81	20250217	2780	10.79	20250103	5030	-38.77	20240618	2450	25.71	20241206	2.29	N	195500	500	79 억	242737	N	N	N	N
48	20250221	100934	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3085	5	2	0.16	13625885	4425	9.05	3080	3085	3070	4000	2160	3080	3079.30	1.52	370	3103	3091	3073	3061	3043	3097	3067	80	920	500	2030	5	1	15978000	493	23.73	0.74	12	0.03	130.00	4168.00	5030	20240618	-38.67	2450	20241206	25.92	3105	-0.64	20250217	2780	10.97	20250103	5030	-38.67	20240618	2450	25.92	20241206	2.29	N	195500	500	79 억	242737	N	N	N	N
49	20250221	090936	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3085	5	2	0.16	1251030	406	0.83	3080	3085	3080	4000	2160	3080	3081.35	1.52	62	3103	3091	3073	3061	3043	3097	3067	80	920	500	2030	5	1	15978000	493	23.73	0.74	12	0.00	130.00	4168.00	5030	20240618	-38.67	2450	20241206	25.92	3105	-0.64	20250217	2780	10.97	20250103	5030	-38.67	20240618	2450	25.92	20241206	2.29	N	195500	500	79 억	242737	N	N	N	N
50	20250220	160930	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3080	5	2	0.16	149589540	48671	59.58	3070	3085	3055	3995	2155	3075	3073.48	1.49	4799	3131	3102	3071	3042	3011	3105	3045	80	920	500	2020	5	1	15978000	492	23.69	0.74	12	0.30	130.00	4168.00	5030	20240618	-38.77	2450	20241206	25.71	3105	-0.81	20250217	2780	10.79	20250103	5030	-38.77	20240618	2450	25.71	20241206	2.33	N	195500	500	79 억	237938	N	N	N	N
51	20250220	150932	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3080	5	2	0.16	147747700	48073	58.85	3070	3085	3055	3995	2155	3075	3073.40	1.49	4764	3131	3102	3071	3042	3011	3105	3045	80	920	500	2020	5	1	15978000	492	23.69	0.74	12	0.30	130.00	4168.00	5030	20240618	-38.77	2450	20241206	25.71	3105	-0.81	20250217	2780	10.79	20250103	5030	-38.77	20240618	2450	25.71	20241206	2.33	N	195500	500	79 억	237938	N	N	N	N
52	20250220	140932	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3080	5	2	0.16	129411195	42109	51.55	3070	3085	3055	3995	2155	3075	3073.24	1.49	4095	3131	3102	3071	3042	3011	3105	3045	80	920	500	2020	5	1	15978000	492	23.69	0.74	12	0.26	130.00	4168.00	5030	20240618	-38.77	2450	20241206	25.71	3105	-0.81	20250217	2780	10.79	20250103	5030	-38.77	20240618	2450	25.71	20241206	2.33	N	195500	500	79 억	237938	N	N	N	N
53	20250220	130929	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3085	10	2	0.33	104125675	33903	41.50	3070	3085	3055	3995	2155	3075	3071.28	1.49	3334	3131	3102	3071	3042	3011	3105	3045	80	920	500	2020	5	1	15978000	493	23.73	0.74	12	0.21	130.00	4168.00	5030	20240618	-38.67	2450	20241206	25.92	3105	-0.64	20250217	2780	10.97	20250103	5030	-38.67	20240618	2450	25.92	20241206	2.33	N	195500	500	79 억	237938	N	N	N	N
54	20250220	120931	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3085	10	2	0.33	99820165	32505	39.79	3070	3085	3055	3995	2155	3075	3070.92	1.49	2384	3131	3102	3071	3042	3011	3105	3045	80	920	500	2020	5	1	15978000	493	23.73	0.74	12	0.20	130.00	4168.00	5030	20240618	-38.67	2450	20241206	25.92	3105	-0.64	20250217	2780	10.97	20250103	5030	-38.67	20240618	2450	25.92	20241206	2.33	N	195500	500	79 억	237938	N	N	N	N
55	20250220	110930	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3075	0	3	0.00	87254280	28424	34.79	3070	3085	3055	3995	2155	3075	3069.74	1.49	648	3131	3102	3071	3042	3011	3105	3045	80	920	500	2020	5	1	15978000	491	23.65	0.74	12	0.18	130.00	4168.00	5030	20240618	-38.87	2450	20241206	25.51	3105	-0.97	20250217	2780	10.61	20250103	5030	-38.87	20240618	2450	25.51	20241206	2.33	N	195500	500	79 억	237938	N	N	N	N
56	20250220	100930	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3065	-10	5	-0.33	36432820	11908	14.58	3070	3075	3055	3995	2155	3075	3059.52	1.49	-879	3131	3102	3071	3042	3011	3105	3045	80	920	500	2020	5	1	15978000	490	23.58	0.74	12	0.07	130.00	4168.00	5030	20240618	-39.07	2450	20241206	25.10	3105	-1.29	20250217	2780	10.25	20250103	5030	-39.07	20240618	2450	25.10	20241206	2.33	N	195500	500	79 억	237938	N	N	N	N
57	20250220	090934	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3055	-20	5	-0.65	4154260	1358	1.66	3070	3075	3055	3995	2155	3075	3059.10	1.49	-53	3131	3102	3071	3042	3011	3105	3045	80	920	500	2020	5	1	15978000	488	23.50	0.73	12	0.01	130.00	4168.00	5030	20240618	-39.26	2450	20241206	24.69	3105	-1.61	20250217	2780	9.89	20250103	5030	-39.26	20240618	2450	24.69	20241206	2.33	N	195500	500	79 억	237938	N	N	N	N
58	20250219	160926	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3075	-15	5	-0.49	250316495	81679	243.24	3075	3100	3040	4015	2165	3090	3064.64	1.48	971	3120	3105	3090	3075	3060	3105	3075	80	925	500	2030	5	1	15978000	491	23.65	0.74	12	0.51	130.00	4168.00	5030	20240618	-38.87	2450	20241206	25.51	3105	-0.97	20250217	2780	10.61	20250103	5030	-38.87	20240618	2450	25.51	20241206	2.40	N	195500	500	79 억	236967	N	N	N	N
59	20250219	150930	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3065	-25	5	-0.81	225870680	73706	219.49	3075	3100	3040	4015	2165	3090	3064.48	1.48	185	3120	3105	3090	3075	3060	3105	3075	80	925	500	2030	5	1	15978000	490	23.58	0.74	12	0.46	130.00	4168.00	5030	20240618	-39.07	2450	20241206	25.10	3105	-1.29	20250217	2780	10.25	20250103	5030	-39.07	20240618	2450	25.10	20241206	2.40	N	195500	500	79 억	236967	N	N	N	N
60	20250219	140926	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3065	-25	5	-0.81	220466070	71940	214.23	3075	3100	3040	4015	2165	3090	3064.58	1.48	96	3120	3105	3090	3075	3060	3105	3075	80	925	500	2030	5	1	15978000	490	23.58	0.74	12	0.45	130.00	4168.00	5030	20240618	-39.07	2450	20241206	25.10	3105	-1.29	20250217	2780	10.25	20250103	5030	-39.07	20240618	2450	25.10	20241206	2.40	N	195500	500	79 억	236967	N	N	N	N
61	20250219	130927	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3070	-20	5	-0.65	218670000	71353	212.49	3075	3100	3040	4015	2165	3090	3064.62	1.48	-125	3120	3105	3090	3075	3060	3105	3075	80	925	500	2030	5	1	15978000	491	23.62	0.74	12	0.45	130.00	4168.00	5030	20240618	-38.97	2450	20241206	25.31	3105	-1.13	20250217	2780	10.43	20250103	5030	-38.97	20240618	2450	25.31	20241206	2.40	N	195500	500	79 억	236967	N	N	N	N
62	20250219	120925	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3075	-15	5	-0.49	149616665	48761	145.21	3075	3100	3055	4015	2165	3090	3068.37	1.48	-2307	3120	3105	3090	3075	3060	3105	3075	80	925	500	2030	5	1	15978000	491	23.65	0.74	12	0.31	130.00	4168.00	5030	20240618	-38.87	2450	20241206	25.51	3105	-0.97	20250217	2780	10.61	20250103	5030	-38.87	20240618	2450	25.51	20241206	2.40	N	195500	500	79 억	236967	N	N	N	N
63	20250219	110927	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3060	-30	5	-0.97	96000190	31258	93.09	3075	3100	3060	4015	2165	3090	3071.22	1.48	-2241	3120	3105	3090	3075	3060	3105	3075	80	925	500	2030	5	1	15978000	489	23.54	0.73	12	0.20	130.00	4168.00	5030	20240618	-39.17	2450	20241206	24.90	3105	-1.45	20250217	2780	10.07	20250103	5030	-39.17	20240618	2450	24.90	20241206	2.40	N	195500	500	79 억	236967	N	N	N	N
64	20250219	100928	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3090	0	3	0.00	19478375	6324	18.83	3075	3100	3070	4015	2165	3090	3080.07	1.48	-1350	3120	3105	3090	3075	3060	3105	3075	80	925	500	2030	5	1	15978000	494	23.77	0.74	12	0.04	130.00	4168.00	5030	20240618	-38.57	2450	20241206	26.12	3105	-0.48	20250217	2780	11.15	20250103	5030	-38.57	20240618	2450	26.12	20241206	2.40	N	195500	500	79 억	236967	N	N	N	N
65	20250219	090928	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3090	0	3	0.00	4395285	1429	4.26	3075	3100	3075	4015	2165	3090	3075.78	1.48	-95	3120	3105	3090	3075	3060	3105	3075	80	925	500	2030	5	1	15978000	494	23.77	0.74	12	0.01	130.00	4168.00	5030	20240618	-38.57	2450	20241206	26.12	3105	-0.48	20250217	2780	11.15	20250103	5030	-38.57	20240618	2450	26.12	20241206	2.40	N	195500	500	79 억	236967	N	N	N	N
66	20250218	160924	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3090	0	3	0.00	102940330	33351	38.27	3090	3105	3075	4015	2165	3090	3086.57	1.50	-2033	3166	3127	3066	3027	2966	3147	3047	80	925	500	2030	5	1	15978000	494	23.77	0.74	12	0.21	130.00	4168.00	5030	20240618	-38.57	2450	20241206	26.12	3105	0.00	20250217	2780	11.15	20250103	5030	-38.57	20240618	2450	26.12	20241206	2.32	N	195500	500	79 억	239000	N	N	N	N
67	20250218	150926	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3090	0	3	0.00	90574965	29331	33.66	3090	3105	3075	4015	2165	3090	3088.03	1.50	-1945	3166	3127	3066	3027	2966	3147	3047	80	925	500	2030	5	1	15978000	494	23.77	0.74	12	0.18	130.00	4168.00	5030	20240618	-38.57	2450	20241206	26.12	3105	0.00	20250217	2780	11.15	20250103	5030	-38.57	20240618	2450	26.12	20241206	2.32	N	195500	500	79 억	239000	N	N	N	N
68	20250218	140927	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3090	0	3	0.00	84705035	27426	31.47	3090	3105	3075	4015	2165	3090	3088.49	1.50	-1945	3166	3127	3066	3027	2966	3147	3047	80	925	500	2030	5	1	15978000	494	23.77	0.74	12	0.17	130.00	4168.00	5030	20240618	-38.57	2450	20241206	26.12	3105	0.00	20250217	2780	11.15	20250103	5030	-38.57	20240618	2450	26.12	20241206	2.32	N	195500	500	79 억	239000	N	N	N	N
69	20250218	130923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3085	-5	5	-0.16	62906760	20352	23.36	3090	3105	3080	4015	2165	3090	3090.94	1.50	-1959	3166	3127	3066	3027	2966	3147	3047	80	925	500	2030	5	1	15978000	493	23.73	0.74	12	0.13	130.00	4168.00	5030	20240618	-38.67	2450	20241206	25.92	3105	0.00	20250217	2780	10.97	20250103	5030	-38.67	20240618	2450	25.92	20241206	2.32	N	195500	500	79 억	239000	N	N	N	N
70	20250218	120926	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3090	0	3	0.00	55863400	18071	20.74	3090	3105	3080	4015	2165	3090	3091.33	1.50	-1959	3166	3127	3066	3027	2966	3147	3047	80	925	500	2030	5	1	15978000	494	23.77	0.74	12	0.11	130.00	4168.00	5030	20240618	-38.57	2450	20241206	26.12	3105	0.00	20250217	2780	11.15	20250103	5030	-38.57	20240618	2450	26.12	20241206	2.32	N	195500	500	79 억	239000	N	N	N	N
71	20250218	110923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3090	0	3	0.00	45249600	14632	16.79	3090	3105	3080	4015	2165	3090	3092.51	1.50	-1959	3166	3127	3066	3027	2966	3147	3047	80	925	500	2030	5	1	15978000	494	23.77	0.74	12	0.09	130.00	4168.00	5030	20240618	-38.57	2450	20241206	26.12	3105	0.00	20250217	2780	11.15	20250103	5030	-38.57	20240618	2450	26.12	20241206	2.32	N	195500	500	79 억	239000	N	N	N	N
72	20250218	100923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3100	10	2	0.32	21381565	6907	7.93	3090	3105	3080	4015	2165	3090	3095.64	1.50	-1959	3166	3127	3066	3027	2966	3147	3047	80	925	500	2030	5	1	15978000	495	23.85	0.74	12	0.04	130.00	4168.00	5030	20240618	-38.37	2450	20241206	26.53	3105	0.00	20250217	2780	11.51	20250103	5030	-38.37	20240618	2450	26.53	20241206	2.32	N	195500	500	79 억	239000	N	N	N	N
73	20250218	090927	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3100	10	2	0.32	6187400	1999	2.29	3090	3105	3080	4015	2165	3090	3095.25	1.50	-1225	3166	3127	3066	3027	2966	3147	3047	80	925	500	2030	5	1	15978000	495	23.85	0.74	12	0.01	130.00	4168.00	5030	20240618	-38.37	2450	20241206	26.53	3105	0.00	20250217	2780	11.51	20250103	5030	-38.37	20240618	2450	26.53	20241206	2.32	N	195500	500	79 억	239000	N	N	N	N
74	20250217	160923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3090	65	2	2.15	263415600	85717	239.90	3025	3105	3005	3930	2120	3025	3073.08	1.47	4809	3108	3066	3043	3001	2978	3055	2990	80	905	500	1990	5	1	15978000	494	23.77	0.74	12	0.54	130.00	4168.00	5030	20240618	-38.57	2450	20241206	26.12	3105	-0.48	20250217	2780	11.15	20250103	5030	-38.57	20240618	2450	26.12	20241206	2.23	N	195500	500	79 억	234175	N	N	N	N
75	20250217	150922	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3080	55	2	1.82	243645945	79311	221.97	3025	3105	3005	3930	2120	3025	3072.03	1.47	4488	3108	3066	3043	3001	2978	3055	2990	80	905	500	1990	5	1	15978000	492	23.69	0.74	12	0.50	130.00	4168.00	5030	20240618	-38.77	2450	20241206	25.71	3105	-0.81	20250217	2780	10.79	20250103	5030	-38.77	20240618	2450	25.71	20241206	2.23	N	195500	500	79 억	234175	N	N	N	N
76	20250217	140920	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3085	60	2	1.98	225822945	73526	205.78	3025	3105	3005	3930	2120	3025	3071.33	1.47	3442	3108	3066	3043	3001	2978	3055	2990	80	905	500	1990	5	1	15978000	493	23.73	0.74	12	0.46	130.00	4168.00	5030	20240618	-38.67	2450	20241206	25.92	3105	-0.64	20250217	2780	10.97	20250103	5030	-38.67	20240618	2450	25.92	20241206	2.23	N	195500	500	79 억	234175	N	N	N	N
77	20250217	130924	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3085	60	2	1.98	171179330	55710	155.92	3025	3105	3005	3930	2120	3025	3072.69	1.47	-1649	3108	3066	3043	3001	2978	3055	2990	80	905	500	1990	5	1	15978000	493	23.73	0.74	12	0.35	130.00	4168.00	5030	20240618	-38.67	2450	20241206	25.92	3105	-0.64	20250217	2780	10.97	20250103	5030	-38.67	20240618	2450	25.92	20241206	2.23	N	195500	500	79 억	234175	N	N	N	N
78	20250217	120924	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3075	50	2	1.65	155025120	50462	141.23	3025	3105	3005	3930	2120	3025	3072.12	1.47	-1683	3108	3066	3043	3001	2978	3055	2990	80	905	500	1990	5	1	15978000	491	23.65	0.74	12	0.32	130.00	4168.00	5030	20240618	-38.87	2450	20241206	25.51	3105	-0.97	20250217	2780	10.61	20250103	5030	-38.87	20240618	2450	25.51	20241206	2.23	N	195500	500	79 억	234175	N	N	N	N
79	20250217	110923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3085	60	2	1.98	141243310	45987	128.71	3025	3105	3005	3930	2120	3025	3071.37	1.47	-2227	3108	3066	3043	3001	2978	3055	2990	80	905	500	1990	5	1	15978000	493	23.73	0.74	12	0.29	130.00	4168.00	5030	20240618	-38.67	2450	20241206	25.92	3105	-0.64	20250217	2780	10.97	20250103	5030	-38.67	20240618	2450	25.92	20241206	2.23	N	195500	500	79 억	234175	N	N	N	N
80	20250217	100920	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3065	40	2	1.32	116870855	38060	106.52	3025	3105	3005	3930	2120	3025	3070.70	1.47	-4124	3108	3066	3043	3001	2978	3055	2990	80	905	500	1990	5	1	15978000	490	23.58	0.74	12	0.24	130.00	4168.00	5030	20240618	-39.07	2450	20241206	25.10	3105	-1.29	20250217	2780	10.25	20250103	5030	-39.07	20240618	2450	25.10	20241206	2.23	N	195500	500	79 억	234175	N	N	N	N
81	20250217	090923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3035	10	2	0.33	12072940	4006	11.21	3025	3035	3005	3930	2120	3025	3013.71	1.47	456	3108	3066	3043	3001	2978	3055	2990	80	905	500	1990	5	1	15978000	485	23.35	0.73	12	0.03	130.00	4168.00	5030	20240618	-39.66	2450	20241206	23.88	3100	-2.10	20250207	2780	9.17	20250103	5030	-39.66	20240618	2450	23.88	20241206	2.23	N	195500	500	79 억	234175	N	N	N	N
82	20250214	160917	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3025	-25	5	-0.82	107099265	35311	105.15	3030	3085	3020	3965	2135	3050	3033.04	1.47	-601	3073	3061	3038	3026	3003	3067	3032	80	915	500	2010	5	1	15978000	483	23.27	0.73	12	0.22	130.00	4168.00	5030	20240618	-39.86	2450	20241206	23.47	3100	-2.42	20250207	2780	8.81	20250103	5030	-39.86	20240618	2450	23.47	20241206	2.17	N	195500	500	79 억	234776	N	N	N	N
83	20250214	150916	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3025	-25	5	-0.82	100937015	33274	99.08	3030	3085	3025	3965	2135	3050	3033.51	1.47	-518	3073	3061	3038	3026	3003	3067	3032	80	915	500	2010	5	1	15978000	483	23.27	0.73	12	0.21	130.00	4168.00	5030	20240618	-39.86	2450	20241206	23.47	3100	-2.42	20250207	2780	8.81	20250103	5030	-39.86	20240618	2450	23.47	20241206	2.17	N	195500	500	79 억	234776	N	N	N	N
84	20250214	140917	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3045	-5	5	-0.16	78609175	25901	77.13	3030	3085	3030	3965	2135	3050	3034.99	1.47	-518	3073	3061	3038	3026	3003	3067	3032	80	915	500	2010	5	1	15978000	487	23.42	0.73	12	0.16	130.00	4168.00	5030	20240618	-39.46	2450	20241206	24.29	3100	-1.77	20250207	2780	9.53	20250103	5030	-39.46	20240618	2450	24.29	20241206	2.17	N	195500	500	79 억	234776	N	N	N	N
85	20250214	130920	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3045	-5	5	-0.16	31294145	10299	30.67	3030	3085	3030	3965	2135	3050	3038.56	1.47	-2062	3073	3061	3038	3026	3003	3067	3032	80	915	500	2010	5	1	15978000	487	23.42	0.73	12	0.06	130.00	4168.00	5030	20240618	-39.46	2450	20241206	24.29	3100	-1.77	20250207	2780	9.53	20250103	5030	-39.46	20240618	2450	24.29	20241206	2.17	N	195500	500	79 억	234776	N	N	N	N
86	20250214	120916	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3045	-5	5	-0.16	30475390	10030	29.87	3030	3085	3030	3965	2135	3050	3038.42	1.47	-2062	3073	3061	3038	3026	3003	3067	3032	80	915	500	2010	5	1	15978000	487	23.42	0.73	12	0.06	130.00	4168.00	5030	20240618	-39.46	2450	20241206	24.29	3100	-1.77	20250207	2780	9.53	20250103	5030	-39.46	20240618	2450	24.29	20241206	2.17	N	195500	500	79 억	234776	N	N	N	N
87	20250214	110913	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3045	-5	5	-0.16	28396825	9347	27.83	3030	3085	3030	3965	2135	3050	3038.07	1.47	-2062	3073	3061	3038	3026	3003	3067	3032	80	915	500	2010	5	1	15978000	487	23.42	0.73	12	0.06	130.00	4168.00	5030	20240618	-39.46	2450	20241206	24.29	3100	-1.77	20250207	2780	9.53	20250103	5030	-39.46	20240618	2450	24.29	20241206	2.17	N	195500	500	79 억	234776	N	N	N	N
88	20250214	100914	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3045	-5	5	-0.16	16934340	5572	16.59	3030	3085	3030	3965	2135	3050	3039.19	1.47	-1876	3073	3061	3038	3026	3003	3067	3032	80	915	500	2010	5	1	15978000	487	23.42	0.73	12	0.03	130.00	4168.00	5030	20240618	-39.46	2450	20241206	24.29	3100	-1.77	20250207	2780	9.53	20250103	5030	-39.46	20240618	2450	24.29	20241206	2.17	N	195500	500	79 억	234776	N	N	N	N
89	20250214	090919	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3035	-15	5	-0.49	4609290	1515	4.51	3030	3085	3030	3965	2135	3050	3042.44	1.47	747	3073	3061	3038	3026	3003	3067	3032	80	915	500	2010	5	1	15978000	485	23.35	0.73	12	0.01	130.00	4168.00	5030	20240618	-39.66	2450	20241206	23.88	3100	-2.10	20250207	2780	9.17	20250103	5030	-39.66	20240618	2450	23.88	20241206	2.17	N	195500	500	79 억	234776	N	N	N	N
90	20250213	160909	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3050	20	2	0.66	101667605	33582	68.07	3030	3050	3015	3935	2125	3030	3027.44	1.47	432	3096	3062	3041	3007	2986	3052	2997	80	905	500	1990	5	1	15978000	487	23.46	0.73	12	0.21	130.00	4168.00	5030	20240618	-39.36	2450	20241206	24.49	3100	-1.61	20250207	2780	9.71	20250103	5030	-39.36	20240618	2450	24.49	20241206	2.15	N	195500	500	79 억	234344	N	N	N	N
91	20250213	150910	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3045	15	2	0.50	95654405	31606	64.06	3030	3050	3015	3935	2125	3030	3026.46	1.47	153	3096	3062	3041	3007	2986	3052	2997	80	905	500	1990	5	1	15978000	487	23.42	0.73	12	0.20	130.00	4168.00	5030	20240618	-39.46	2450	20241206	24.29	3100	-1.77	20250207	2780	9.53	20250103	5030	-39.46	20240618	2450	24.29	20241206	2.15	N	195500	500	79 억	234344	N	N	N	N
92	20250213	140908	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3045	15	2	0.50	88395400	29219	59.22	3030	3050	3015	3935	2125	3030	3025.27	1.47	125	3096	3062	3041	3007	2986	3052	2997	80	905	500	1990	5	1	15978000	487	23.42	0.73	12	0.18	130.00	4168.00	5030	20240618	-39.46	2450	20241206	24.29	3100	-1.77	20250207	2780	9.53	20250103	5030	-39.46	20240618	2450	24.29	20241206	2.15	N	195500	500	79 억	234344	N	N	N	N
93	20250213	130908	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3040	10	2	0.33	78129720	25841	52.38	3030	3050	3015	3935	2125	3030	3023.48	1.47	-767	3096	3062	3041	3007	2986	3052	2997	80	905	500	1990	5	1	15978000	486	23.38	0.73	12	0.16	130.00	4168.00	5030	20240618	-39.56	2450	20241206	24.08	3100	-1.94	20250207	2780	9.35	20250103	5030	-39.56	20240618	2450	24.08	20241206	2.15	N	195500	500	79 억	234344	N	N	N	N
94	20250213	120907	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3040	10	2	0.33	75337140	24922	50.51	3030	3050	3015	3935	2125	3030	3022.92	1.47	-767	3096	3062	3041	3007	2986	3052	2997	80	905	500	1990	5	1	15978000	486	23.38	0.73	12	0.16	130.00	4168.00	5030	20240618	-39.56	2450	20241206	24.08	3100	-1.94	20250207	2780	9.35	20250103	5030	-39.56	20240618	2450	24.08	20241206	2.15	N	195500	500	79 억	234344	N	N	N	N
95	20250213	110907	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3025	-5	5	-0.17	67128240	22214	45.02	3030	3050	3015	3935	2125	3030	3021.89	1.47	-2582	3096	3062	3041	3007	2986	3052	2997	80	905	500	1990	5	1	15978000	483	23.27	0.73	12	0.14	130.00	4168.00	5030	20240618	-39.86	2450	20241206	23.47	3100	-2.42	20250207	2780	8.81	20250103	5030	-39.86	20240618	2450	23.47	20241206	2.15	N	195500	500	79 억	234344	N	N	N	N
96	20250213	100908	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3025	-5	5	-0.17	49511930	16392	33.22	3030	3050	3015	3935	2125	3030	3020.49	1.47	-2891	3096	3062	3041	3007	2986	3052	2997	80	905	500	1990	5	1	15978000	483	23.27	0.73	12	0.10	130.00	4168.00	5030	20240618	-39.86	2450	20241206	23.47	3100	-2.42	20250207	2780	8.81	20250103	5030	-39.86	20240618	2450	23.47	20241206	2.15	N	195500	500	79 억	234344	N	N	N	N
97	20250213	090903	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3045	15	2	0.50	2184920	721	1.46	3030	3050	3025	3935	2125	3030	3030.40	1.47	-546	3096	3062	3041	3007	2986	3052	2997	80	905	500	1990	5	1	15978000	487	23.42	0.73	12	0.00	130.00	4168.00	5030	20240618	-39.46	2450	20241206	24.29	3100	-1.77	20250207	2780	9.53	20250103	5030	-39.46	20240618	2450	24.29	20241206	2.15	N	195500	500	79 억	234344	N	N	N	N
98	20250212	160901	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3030	-10	5	-0.33	148736920	49037	101.32	3075	3075	3020	3950	2130	3040	3033.16	1.53	-9643	3083	3061	3048	3026	3013	3072	3037	80	910	500	2000	5	1	15978000	484	23.31	0.73	12	0.31	130.00	4168.00	5030	20240618	-39.76	2450	20241206	23.67	3100	-2.26	20250207	2780	8.99	20250103	5030	-39.76	20240618	2450	23.67	20241206	2.12	N	195500	500	79 억	243987	N	N	N	N
99	20250212	150859	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3025	-15	5	-0.49	145441680	47948	99.07	3075	3075	3020	3950	2130	3040	3033.32	1.53	-9275	3083	3061	3048	3026	3013	3072	3037	80	910	500	2000	5	1	15978000	483	23.27	0.73	12	0.30	130.00	4168.00	5030	20240618	-39.86	2450	20241206	23.47	3100	-2.42	20250207	2780	8.81	20250103	5030	-39.86	20240618	2450	23.47	20241206	2.12	N	195500	500	79 억	243987	N	N	N	N
100	20250212	140901	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3030	-10	5	-0.33	123057430	40537	83.76	3075	3075	3020	3950	2130	3040	3035.68	1.53	-9051	3083	3061	3048	3026	3013	3072	3037	80	910	500	2000	5	1	15978000	484	23.31	0.73	12	0.25	130.00	4168.00	5030	20240618	-39.76	2450	20241206	23.67	3100	-2.26	20250207	2780	8.99	20250103	5030	-39.76	20240618	2450	23.67	20241206	2.12	N	195500	500	79 억	243987	N	N	N	N
101	20250212	130904	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3030	-10	5	-0.33	117500170	38701	79.96	3075	3075	3020	3950	2130	3040	3036.10	1.53	-8983	3083	3061	3048	3026	3013	3072	3037	80	910	500	2000	5	1	15978000	484	23.31	0.73	12	0.24	130.00	4168.00	5030	20240618	-39.76	2450	20241206	23.67	3100	-2.26	20250207	2780	8.99	20250103	5030	-39.76	20240618	2450	23.67	20241206	2.12	N	195500	500	79 억	243987	N	N	N	N
102	20250212	120859	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3020	-20	5	-0.66	99549450	32764	67.70	3075	3075	3020	3950	2130	3040	3038.38	1.53	-8600	3083	3061	3048	3026	3013	3072	3037	80	910	500	2000	5	1	15978000	483	23.23	0.72	12	0.21	130.00	4168.00	5030	20240618	-39.96	2450	20241206	23.27	3100	-2.58	20250207	2780	8.63	20250103	5030	-39.96	20240618	2450	23.27	20241206	2.12	N	195500	500	79 억	243987	N	N	N	N
103	20250212	110859	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3060	20	2	0.66	29457140	9652	19.94	3075	3075	3040	3950	2130	3040	3051.92	1.53	-4415	3083	3061	3048	3026	3013	3072	3037	80	910	500	2000	5	1	15978000	489	23.54	0.73	12	0.06	130.00	4168.00	5030	20240618	-39.17	2450	20241206	24.90	3100	-1.29	20250207	2780	10.07	20250103	5030	-39.17	20240618	2450	24.90	20241206	2.12	N	195500	500	79 억	243987	N	N	N	N
104	20250212	100853	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3050	10	2	0.33	20380790	6676	13.79	3075	3075	3040	3950	2130	3040	3052.84	1.53	-2871	3083	3061	3048	3026	3013	3072	3037	80	910	500	2000	5	1	15978000	487	23.46	0.73	12	0.04	130.00	4168.00	5030	20240618	-39.36	2450	20241206	24.49	3100	-1.61	20250207	2780	9.71	20250103	5030	-39.36	20240618	2450	24.49	20241206	2.12	N	195500	500	79 억	243987	N	N	N	N
105	20250212	090840	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3060	20	2	0.66	4373135	1429	2.95	3075	3075	3040	3950	2130	3040	3060.28	1.53	-240	3083	3061	3048	3026	3013	3072	3037	80	910	500	2000	5	1	15978000	489	23.54	0.73	12	0.01	130.00	4168.00	5030	20240618	-39.17	2450	20241206	24.90	3100	-1.29	20250207	2780	10.07	20250103	5030	-39.17	20240618	2450	24.90	20241206	2.12	N	195500	500	79 억	243987	N	N	N	N
106	20250211	160903	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3040	5	2	0.16	147398590	48388	114.99	3035	3070	3035	3945	2125	3035	3046.18	1.49	5443	3068	3051	3038	3021	3008	3045	3015	80	910	500	2000	5	1	15978000	486	23.38	0.73	12	0.30	130.00	4168.00	5030	20240618	-39.56	2450	20241206	24.08	3100	-1.94	20250207	2780	9.35	20250103	5030	-39.56	20240618	2450	24.08	20241206	2.11	N	195500	500	79 억	238544	N	N	N	N
107	20250211	150903	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3040	5	2	0.16	130069115	42696	101.46	3035	3070	3035	3945	2125	3035	3046.40	1.49	5877	3068	3051	3038	3021	3008	3045	3015	80	910	500	2000	5	1	15978000	486	23.38	0.73	12	0.27	130.00	4168.00	5030	20240618	-39.56	2450	20241206	24.08	3100	-1.94	20250207	2780	9.35	20250103	5030	-39.56	20240618	2450	24.08	20241206	2.11	N	195500	500	79 억	238544	N	N	N	N
108	20250211	140903	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3050	15	2	0.49	104957145	34436	81.83	3035	3070	3035	3945	2125	3035	3047.89	1.49	5544	3068	3051	3038	3021	3008	3045	3015	80	910	500	2000	5	1	15978000	487	23.46	0.73	12	0.22	130.00	4168.00	5030	20240618	-39.36	2450	20241206	24.49	3100	-1.61	20250207	2780	9.71	20250103	5030	-39.36	20240618	2450	24.49	20241206	2.11	N	195500	500	79 억	238544	N	N	N	N
109	20250211	130902	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3045	10	2	0.33	79984360	26228	62.33	3035	3070	3035	3945	2125	3035	3049.58	1.49	5665	3068	3051	3038	3021	3008	3045	3015	80	910	500	2000	5	1	15978000	487	23.42	0.73	12	0.16	130.00	4168.00	5030	20240618	-39.46	2450	20241206	24.29	3100	-1.77	20250207	2780	9.53	20250103	5030	-39.46	20240618	2450	24.29	20241206	2.11	N	195500	500	79 억	238544	N	N	N	N
110	20250211	120901	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3050	15	2	0.49	71366080	23403	55.62	3035	3070	3035	3945	2125	3035	3049.44	1.49	5665	3068	3051	3038	3021	3008	3045	3015	80	910	500	2000	5	1	15978000	487	23.46	0.73	12	0.15	130.00	4168.00	5030	20240618	-39.36	2450	20241206	24.49	3100	-1.61	20250207	2780	9.71	20250103	5030	-39.36	20240618	2450	24.49	20241206	2.11	N	195500	500	79 억	238544	N	N	N	N
111	20250211	110903	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3050	15	2	0.49	64368565	21110	50.17	3035	3070	3035	3945	2125	3035	3049.20	1.49	5665	3068	3051	3038	3021	3008	3045	3015	80	910	500	2000	5	1	15978000	487	23.46	0.73	12	0.13	130.00	4168.00	5030	20240618	-39.36	2450	20241206	24.49	3100	-1.61	20250207	2780	9.71	20250103	5030	-39.36	20240618	2450	24.49	20241206	2.11	N	195500	500	79 억	238544	N	N	N	N
112	20250211	100903	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3050	15	2	0.49	50283135	16487	39.18	3035	3070	3035	3945	2125	3035	3049.87	1.49	5665	3068	3051	3038	3021	3008	3045	3015	80	910	500	2000	5	1	15978000	487	23.46	0.73	12	0.10	130.00	4168.00	5030	20240618	-39.36	2450	20241206	24.49	3100	-1.61	20250207	2780	9.71	20250103	5030	-39.36	20240618	2450	24.49	20241206	2.11	N	195500	500	79 억	238544	N	N	N	N
113	20250211	090906	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3035	0	3	0.00	11124275	3665	8.71	3035	3040	3035	3945	2125	3035	3035.27	1.49	2196	3068	3051	3038	3021	3008	3045	3015	80	910	500	2000	5	1	15978000	485	23.35	0.73	12	0.02	130.00	4168.00	5030	20240618	-39.66	2450	20241206	23.88	3100	-2.10	20250207	2780	9.17	20250103	5030	-39.66	20240618	2450	23.88	20241206	2.11	N	195500	500	79 억	238544	N	N	N	N
114	20250210	160858	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3035	-20	5	-0.65	127279480	41927	45.19	3050	3055	3025	3970	2140	3055	3035.74	1.55	-9075	3151	3102	3051	3002	2951	3127	3027	80	915	500	2010	5	1	15978000	485	23.35	0.73	12	0.26	130.00	4168.00	5030	20240618	-39.66	2450	20241206	23.88	3100	-2.10	20250207	2780	9.17	20250103	5030	-39.66	20240618	2450	23.88	20241206	2.12	N	195500	500	79 억	247553	N	N	N	N
115	20250210	150857	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3040	-15	5	-0.49	118634885	39079	42.12	3050	3055	3025	3970	2140	3055	3035.77	1.55	-8615	3151	3102	3051	3002	2951	3127	3027	80	915	500	2010	5	1	15978000	486	23.38	0.73	12	0.24	130.00	4168.00	5030	20240618	-39.56	2450	20241206	24.08	3100	-1.94	20250207	2780	9.35	20250103	5030	-39.56	20240618	2450	24.08	20241206	2.12	N	195500	500	79 억	247553	N	N	N	N
116	20250210	140855	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3035	-20	5	-0.65	109249190	35988	38.79	3050	3055	3025	3970	2140	3055	3035.71	1.55	-8452	3151	3102	3051	3002	2951	3127	3027	80	915	500	2010	5	1	15978000	485	23.35	0.73	12	0.23	130.00	4168.00	5030	20240618	-39.66	2450	20241206	23.88	3100	-2.10	20250207	2780	9.17	20250103	5030	-39.66	20240618	2450	23.88	20241206	2.12	N	195500	500	79 억	247553	N	N	N	N
117	20250210	130858	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3035	-20	5	-0.65	97321035	32057	34.55	3050	3055	3025	3970	2140	3055	3035.87	1.55	-7334	3151	3102	3051	3002	2951	3127	3027	80	915	500	2010	5	1	15978000	485	23.35	0.73	12	0.20	130.00	4168.00	5030	20240618	-39.66	2450	20241206	23.88	3100	-2.10	20250207	2780	9.17	20250103	5030	-39.66	20240618	2450	23.88	20241206	2.12	N	195500	500	79 억	247553	N	N	N	N
118	20250210	120854	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3045	-10	5	-0.33	62019185	20402	21.99	3050	3055	3025	3970	2140	3055	3039.86	1.55	-3721	3151	3102	3051	3002	2951	3127	3027	80	915	500	2010	5	1	15978000	487	23.42	0.73	12	0.13	130.00	4168.00	5030	20240618	-39.46	2450	20241206	24.29	3100	-1.77	20250207	2780	9.53	20250103	5030	-39.46	20240618	2450	24.29	20241206	2.12	N	195500	500	79 억	247553	N	N	N	N
119	20250210	110851	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3050	-5	5	-0.16	46236335	15210	16.40	3050	3055	3025	3970	2140	3055	3039.86	1.55	-4997	3151	3102	3051	3002	2951	3127	3027	80	915	500	2010	5	1	15978000	487	23.46	0.73	12	0.10	130.00	4168.00	5030	20240618	-39.36	2450	20241206	24.49	3100	-1.61	20250207	2780	9.71	20250103	5030	-39.36	20240618	2450	24.49	20241206	2.12	N	195500	500	79 억	247553	N	N	N	N
120	20250210	100851	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3040	-15	5	-0.49	27403070	9021	9.72	3050	3055	3025	3970	2140	3055	3037.70	1.55	-4943	3151	3102	3051	3002	2951	3127	3027	80	915	500	2010	5	1	15978000	486	23.38	0.73	12	0.06	130.00	4168.00	5030	20240618	-39.56	2450	20241206	24.08	3100	-1.94	20250207	2780	9.35	20250103	5030	-39.56	20240618	2450	24.08	20241206	2.12	N	195500	500	79 억	247553	N	N	N	N
121	20250210	090848	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3055	0	3	0.00	8682235	2851	3.07	3050	3055	3025	3970	2140	3055	3045.33	1.55	-2324	3151	3102	3051	3002	2951	3127	3027	80	915	500	2010	5	1	15978000	488	23.50	0.73	12	0.02	130.00	4168.00	5030	20240618	-39.26	2450	20241206	24.69	3100	-1.45	20250207	2780	9.89	20250103	5030	-39.26	20240618	2450	24.69	20241206	2.12	N	195500	500	79 억	247553	N	N	N	N
122	20250207	160842	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3055	15	2	0.49	276104980	90272	130.29	3040	3100	3000	3950	2130	3040	3058.59	1.63	-12605	3113	3076	3053	3016	2993	3065	3005	80	910	500	2000	5	1	15978000	488	23.50	0.73	12	0.56	130.00	4168.00	5030	20240618	-39.26	2450	20241206	24.69	3100	-1.45	20250207	2780	9.89	20250103	5030	-39.26	20240618	2450	24.69	20241206	2.10	N	195500	500	79 억	260158	N	N	N	N
123	20250207	150843	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3060	20	2	0.66	268714005	87863	126.82	3040	3100	3000	3950	2130	3040	3058.33	1.63	-12127	3113	3076	3053	3016	2993	3065	3005	80	910	500	2000	5	1	15978000	489	23.54	0.73	12	0.55	130.00	4168.00	5030	20240618	-39.17	2450	20241206	24.90	3100	-1.29	20250207	2780	10.07	20250103	5030	-39.17	20240618	2450	24.90	20241206	2.10	N	195500	500	79 억	260158	N	N	N	N
124	20250207	140843	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3065	25	2	0.82	258366035	84481	121.93	3040	3100	3000	3950	2130	3040	3058.27	1.63	-12628	3113	3076	3053	3016	2993	3065	3005	80	910	500	2000	5	1	15978000	490	23.58	0.74	12	0.53	130.00	4168.00	5030	20240618	-39.07	2450	20241206	25.10	3100	-1.13	20250207	2780	10.25	20250103	5030	-39.07	20240618	2450	25.10	20241206	2.10	N	195500	500	79 억	260158	N	N	N	N
125	20250207	130840	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3085	45	2	1.48	248820780	81363	117.43	3040	3100	3000	3950	2130	3040	3058.16	1.63	-11993	3113	3076	3053	3016	2993	3065	3005	80	910	500	2000	5	1	15978000	493	23.73	0.74	12	0.51	130.00	4168.00	5030	20240618	-38.67	2450	20241206	25.92	3100	-0.48	20250207	2780	10.97	20250103	5030	-38.67	20240618	2450	25.92	20241206	2.10	N	195500	500	79 억	260158	N	N	N	N
126	20250207	120839	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3070	30	2	0.99	169081405	55464	80.05	3040	3075	3000	3950	2130	3040	3048.49	1.63	-5560	3113	3076	3053	3016	2993	3065	3005	80	910	500	2000	5	1	15978000	491	23.62	0.74	12	0.35	130.00	4168.00	5030	20240618	-38.97	2450	20241206	25.31	3090	-0.65	20250206	2780	10.43	20250103	5030	-38.97	20240618	2450	25.31	20241206	2.10	N	195500	500	79 억	260158	N	N	N	N
127	20250207	110838	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3055	15	2	0.49	100499985	33105	47.78	3040	3065	3000	3950	2130	3040	3035.79	1.63	-2133	3113	3076	3053	3016	2993	3065	3005	80	910	500	2000	5	1	15978000	488	23.50	0.73	12	0.21	130.00	4168.00	5030	20240618	-39.26	2450	20241206	24.69	3090	-1.13	20250206	2780	9.89	20250103	5030	-39.26	20240618	2450	24.69	20241206	2.10	N	195500	500	79 억	260158	N	N	N	N
128	20250207	100841	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3055	15	2	0.49	48171095	15950	23.02	3040	3055	3000	3950	2130	3040	3020.13	1.63	1140	3113	3076	3053	3016	2993	3065	3005	80	910	500	2000	5	1	15978000	488	23.50	0.73	12	0.10	130.00	4168.00	5030	20240618	-39.26	2450	20241206	24.69	3090	-1.13	20250206	2780	9.89	20250103	5030	-39.26	20240618	2450	24.69	20241206	2.10	N	195500	500	79 억	260158	N	N	N	N
129	20250207	090846	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3010	-30	5	-0.99	8754950	2896	4.18	3040	3040	3000	3950	2130	3040	3023.12	1.63	-895	3113	3076	3053	3016	2993	3065	3005	80	910	500	2000	5	1	15978000	481	23.15	0.72	12	0.02	130.00	4168.00	5030	20240618	-40.16	2450	20241206	22.86	3090	-2.59	20250206	2780	8.27	20250103	5030	-40.16	20240618	2450	22.86	20241206	2.10	N	195500	500	79 억	260158	N	N	N	N
130	20250206	160820	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3040	-15	5	-0.49	209532400	68684	126.82	3085	3090	3030	3970	2140	3055	3050.70	1.61	2970	3115	3085	3050	3020	2985	3100	3035	80	915	500	2010	5	1	15978000	486	23.38	0.73	12	0.43	130.00	4168.00	5030	20240618	-39.56	2450	20241206	24.08	3090	-1.62	20250206	2780	9.35	20250103	5030	-39.56	20240618	2450	24.08	20241206	2.09	N	195500	500	79 억	257188	N	N	N	N
131	20250206	150824	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3045	-10	5	-0.33	187385290	61401	113.37	3085	3090	3030	3970	2140	3055	3051.83	1.61	3746	3115	3085	3050	3020	2985	3100	3035	80	915	500	2010	5	1	15978000	487	23.42	0.73	12	0.38	130.00	4168.00	5030	20240618	-39.46	2450	20241206	24.29	3090	-1.46	20250206	2780	9.53	20250103	5030	-39.46	20240618	2450	24.29	20241206	2.09	N	195500	500	79 억	257188	N	N	N	N
132	20250206	140825	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3055	0	3	0.00	184101405	60323	111.38	3085	3090	3030	3970	2140	3055	3051.93	1.61	3746	3115	3085	3050	3020	2985	3100	3035	80	915	500	2010	5	1	15978000	488	23.50	0.73	12	0.38	130.00	4168.00	5030	20240618	-39.26	2450	20241206	24.69	3090	-1.13	20250206	2780	9.89	20250103	5030	-39.26	20240618	2450	24.69	20241206	2.09	N	195500	500	79 억	257188	N	N	N	N
133	20250206	130820	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3060	5	2	0.16	179574840	58841	108.65	3085	3090	3030	3970	2140	3055	3051.87	1.61	3746	3115	3085	3050	3020	2985	3100	3035	80	915	500	2010	5	1	15978000	489	23.54	0.73	12	0.37	130.00	4168.00	5030	20240618	-39.17	2450	20241206	24.90	3090	-0.97	20250206	2780	10.07	20250103	5030	-39.17	20240618	2450	24.90	20241206	2.09	N	195500	500	79 억	257188	N	N	N	N
134	20250206	120819	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3050	-5	5	-0.16	167315630	54827	101.24	3085	3090	3030	3970	2140	3055	3051.70	1.61	4043	3115	3085	3050	3020	2985	3100	3035	80	915	500	2010	5	1	15978000	487	23.46	0.73	12	0.34	130.00	4168.00	5030	20240618	-39.36	2450	20241206	24.49	3090	-1.29	20250206	2780	9.71	20250103	5030	-39.36	20240618	2450	24.49	20241206	2.09	N	195500	500	79 억	257188	N	N	N	N
135	20250206	110813	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3055	0	3	0.00	142662580	46705	86.24	3085	3090	3040	3970	2140	3055	3054.55	1.61	2877	3115	3085	3050	3020	2985	3100	3035	80	915	500	2010	5	1	15978000	488	23.50	0.73	12	0.29	130.00	4168.00	5030	20240618	-39.26	2450	20241206	24.69	3090	-1.13	20250206	2780	9.89	20250103	5030	-39.26	20240618	2450	24.69	20241206	2.09	N	195500	500	79 억	257188	N	N	N	N
136	20250206	100814	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3055	0	3	0.00	76168645	24858	45.90	3085	3090	3045	3970	2140	3055	3064.15	1.61	-1990	3115	3085	3050	3020	2985	3100	3035	80	915	500	2010	5	1	15978000	488	23.50	0.73	12	0.16	130.00	4168.00	5030	20240618	-39.26	2450	20241206	24.69	3090	-1.13	20250206	2780	9.89	20250103	5030	-39.26	20240618	2450	24.69	20241206	2.09	N	195500	500	79 억	257188	N	N	N	N
137	20250206	090825	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3080	25	2	0.82	7492035	2433	4.49	3085	3090	3055	3970	2140	3055	3079.34	1.61	-730	3115	3085	3050	3020	2985	3100	3035	80	915	500	2010	5	1	15978000	492	23.69	0.74	12	0.02	130.00	4168.00	5030	20240618	-38.77	2450	20241206	25.71	3090	-0.32	20250206	2780	10.79	20250103	5030	-38.77	20240618	2450	25.71	20241206	2.09	N	195500	500	79 억	257188	N	N	N	N
138	20250205	160812	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3055	-5	5	-0.16	164789765	53972	45.72	3040	3080	3015	3975	2145	3060	3053.23	1.68	-11121	3106	3082	3041	3017	2976	3095	3030	80	915	500	2010	5	1	15978000	488	23.50	0.73	12	0.34	130.00	4168.00	5030	20240618	-39.26	2450	20241206	24.69	3080	-0.81	20250205	2780	9.89	20250103	5030	-39.26	20240618	2450	24.69	20241206	1.99	N	195500	500	79 억	268309	N	N	N	N
139	20250205	150814	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3040	-20	5	-0.65	151456665	49599	42.02	3040	3080	3015	3975	2145	3060	3053.62	1.68	-8605	3106	3082	3041	3017	2976	3095	3030	80	915	500	2010	5	1	15978000	486	23.38	0.73	12	0.31	130.00	4168.00	5030	20240618	-39.56	2450	20241206	24.08	3080	-1.30	20250205	2780	9.35	20250103	5030	-39.56	20240618	2450	24.08	20241206	1.99	N	195500	500	79 억	268309	N	N	N	N
140	20250205	140813	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3035	-25	5	-0.82	131945725	43159	36.56	3040	3080	3035	3975	2145	3060	3057.20	1.68	-7426	3106	3082	3041	3017	2976	3095	3030	80	915	500	2010	5	1	15978000	485	23.35	0.73	12	0.27	130.00	4168.00	5030	20240618	-39.66	2450	20241206	23.88	3080	-1.46	20250205	2780	9.17	20250103	5030	-39.66	20240618	2450	23.88	20241206	1.99	N	195500	500	79 억	268309	N	N	N	N
141	20250205	130812	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3050	-10	5	-0.33	126571925	41391	35.06	3040	3080	3035	3975	2145	3060	3057.96	1.68	-6256	3106	3082	3041	3017	2976	3095	3030	80	915	500	2010	5	1	15978000	487	23.46	0.73	12	0.26	130.00	4168.00	5030	20240618	-39.36	2450	20241206	24.49	3080	-0.97	20250205	2780	9.71	20250103	5030	-39.36	20240618	2450	24.49	20241206	1.99	N	195500	500	79 억	268309	N	N	N	N
142	20250205	120817	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3055	-5	5	-0.16	104121655	34022	28.82	3040	3080	3040	3975	2145	3060	3060.42	1.68	-4068	3106	3082	3041	3017	2976	3095	3030	80	915	500	2010	5	1	15978000	488	23.50	0.73	12	0.21	130.00	4168.00	5030	20240618	-39.26	2450	20241206	24.69	3080	-0.81	20250205	2780	9.89	20250103	5030	-39.26	20240618	2450	24.69	20241206	1.99	N	195500	500	79 억	268309	N	N	N	N
143	20250205	110812	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3065	5	2	0.16	72664675	23729	20.10	3040	3080	3040	3975	2145	3060	3062.27	1.68	-1874	3106	3082	3041	3017	2976	3095	3030	80	915	500	2010	5	1	15978000	490	23.58	0.74	12	0.15	130.00	4168.00	5030	20240618	-39.07	2450	20241206	25.10	3080	-0.49	20250205	2780	10.25	20250103	5030	-39.07	20240618	2450	25.10	20241206	1.99	N	195500	500	79 억	268309	N	N	N	N
144	20250205	100822	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3065	5	2	0.16	47154480	15404	13.05	3040	3080	3040	3975	2145	3060	3061.18	1.68	-1129	3106	3082	3041	3017	2976	3095	3030	80	915	500	2010	5	1	15978000	490	23.58	0.74	12	0.10	130.00	4168.00	5030	20240618	-39.07	2450	20241206	25.10	3080	-0.49	20250205	2780	10.25	20250103	5030	-39.07	20240618	2450	25.10	20241206	1.99	N	195500	500	79 억	268309	N	N	N	N
145	20250205	090825	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3055	-5	5	-0.16	8582005	2816	2.39	3040	3060	3040	3975	2145	3060	3047.59	1.68	423	3106	3082	3041	3017	2976	3095	3030	80	915	500	2010	5	1	15978000	488	23.50	0.73	12	0.02	130.00	4168.00	5030	20240618	-39.26	2450	20241206	24.69	3065	-0.33	20250204	2780	9.89	20250103	5030	-39.26	20240618	2450	24.69	20241206	1.99	N	195500	500	79 억	268309	N	N	N	N
146	20250204	160754	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3060	60	2	2.00	356438910	117595	102.38	3010	3065	3000	3900	2100	3000	3031.02	1.60	12267	3080	3040	2985	2945	2890	3060	2965	80	900	500	1980	5	1	15978000	489	23.54	0.73	12	0.74	130.00	4168.00	5030	20240618	-39.17	2450	20241206	24.90	3065	-0.16	20250204	2780	10.07	20250103	5030	-39.17	20240618	2450	24.90	20241206	1.99	N	195500	500	79 억	256046	N	N	N	N
147	20250204	150806	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3060	60	2	2.00	318421330	105147	91.54	3010	3065	3000	3900	2100	3000	3028.34	1.60	11050	3080	3040	2985	2945	2890	3060	2965	80	900	500	1980	5	1	15978000	489	23.54	0.73	12	0.66	130.00	4168.00	5030	20240618	-39.17	2450	20241206	24.90	3065	-0.16	20250204	2780	10.07	20250103	5030	-39.17	20240618	2450	24.90	20241206	1.99	N	195500	500	79 억	256046	N	N	N	N
148	20250204	140805	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3030	30	2	1.00	249364815	82510	71.84	3010	3045	3000	3900	2100	3000	3022.24	1.60	7800	3080	3040	2985	2945	2890	3060	2965	80	900	500	1980	5	1	15978000	484	23.31	0.73	12	0.52	130.00	4168.00	5030	20240618	-39.76	2450	20241206	23.67	3045	-0.49	20250204	2780	8.99	20250103	5030	-39.76	20240618	2450	23.67	20241206	1.99	N	195500	500	79 억	256046	N	N	N	N
149	20250204	130808	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3015	15	2	0.50	130035180	43119	37.54	3010	3040	3000	3900	2100	3000	3015.73	1.60	3931	3080	3040	2985	2945	2890	3060	2965	80	900	500	1980	5	1	15978000	482	23.19	0.72	12	0.27	130.00	4168.00	5030	20240618	-40.06	2450	20241206	23.06	3040	-0.82	20250204	2780	8.45	20250103	5030	-40.06	20240618	2450	23.06	20241206	1.99	N	195500	500	79 억	256046	N	N	N	N
150	20250204	120815	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3020	20	2	0.67	116634995	38675	33.67	3010	3040	3000	3900	2100	3000	3015.77	1.60	3352	3080	3040	2985	2945	2890	3060	2965	80	900	500	1980	5	1	15978000	483	23.23	0.72	12	0.24	130.00	4168.00	5030	20240618	-39.96	2450	20241206	23.27	3040	-0.66	20250204	2780	8.63	20250103	5030	-39.96	20240618	2450	23.27	20241206	1.99	N	195500	500	79 억	256046	N	N	N	N
151	20250204	110757	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3025	25	2	0.83	102281840	33914	29.53	3010	3040	3000	3900	2100	3000	3015.92	1.60	2944	3080	3040	2985	2945	2890	3060	2965	80	900	500	1980	5	1	15978000	483	23.27	0.73	12	0.21	130.00	4168.00	5030	20240618	-39.86	2450	20241206	23.47	3040	-0.49	20250204	2780	8.81	20250103	5030	-39.86	20240618	2450	23.47	20241206	1.99	N	195500	500	79 억	256046	N	N	N	N
152	20250204	100803	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3025	25	2	0.83	47411540	15676	13.65	3010	3040	3010	3900	2100	3000	3024.47	1.60	2592	3080	3040	2985	2945	2890	3060	2965	80	900	500	1980	5	1	15978000	483	23.27	0.73	12	0.10	130.00	4168.00	5030	20240618	-39.86	2450	20241206	23.47	3040	-0.49	20250204	2780	8.81	20250103	5030	-39.86	20240618	2450	23.47	20241206	1.99	N	195500	500	79 억	256046	N	N	N	N
153	20250204	090804	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3035	35	2	1.17	8141000	2691	2.34	3010	3040	3010	3900	2100	3000	3025.27	1.60	552	3080	3040	2985	2945	2890	3060	2965	80	900	500	1980	5	1	15978000	485	23.35	0.73	12	0.02	130.00	4168.00	5030	20240618	-39.66	2450	20241206	23.88	3040	-0.16	20250204	2780	9.17	20250103	5030	-39.66	20240618	2450	23.88	20241206	1.99	N	195500	500	79 억	256046	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History