KissMeData/023900/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

61 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	20250227	160357	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9120	0	3	0.00	41900730	4588	68.99	9110	9200	9100	11850	6390	9120	9132.68	0.83	-484	9273	9196	9143	9066	9013	9170	9040	63	2730	500	6740	10	1	12600000	1149	13.57	0.74	12	0.04	672.00	12319.00	14420	20240611	-36.75	8580	20241209	6.29	9480	-3.80	20250110	8900	2.47	20250203	14420	-36.75	20240611	8580	6.29	20241209	1.20	N	023900	500	63 억	104321	N	N	N	N
3	20250227	150355	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9100	-20	5	-0.22	39375840	4311	64.83	9110	9200	9100	11850	6390	9120	9133.81	0.83	-435	9273	9196	9143	9066	9013	9170	9040	63	2730	500	6740	10	1	12600000	1147	13.54	0.74	12	0.03	672.00	12319.00	14420	20240611	-36.89	8580	20241209	6.06	9480	-4.01	20250110	8900	2.25	20250203	14420	-36.89	20240611	8580	6.06	20241209	1.20	N	023900	500	63 억	104321	N	N	N	N
4	20250227	140357	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9110	-10	5	-0.11	35796730	3918	58.92	9110	9200	9100	11850	6390	9120	9136.48	0.83	-387	9273	9196	9143	9066	9013	9170	9040	63	2730	500	6740	10	1	12600000	1148	13.56	0.74	12	0.03	672.00	12319.00	14420	20240611	-36.82	8580	20241209	6.18	9480	-3.90	20250110	8900	2.36	20250203	14420	-36.82	20240611	8580	6.18	20241209	1.20	N	023900	500	63 억	104321	N	N	N	N
5	20250227	130355	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9120	0	3	0.00	24429910	2670	40.15	9110	9200	9110	11850	6390	9120	9149.78	0.83	-243	9273	9196	9143	9066	9013	9170	9040	63	2730	500	6740	10	1	12600000	1149	13.57	0.74	12	0.02	672.00	12319.00	14420	20240611	-36.75	8580	20241209	6.29	9480	-3.80	20250110	8900	2.47	20250203	14420	-36.75	20240611	8580	6.29	20241209	1.20	N	023900	500	63 억	104321	N	N	N	N
6	20250227	120355	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9140	20	2	0.22	19920650	2176	32.72	9110	9200	9110	11850	6390	9120	9154.71	0.83	-269	9273	9196	9143	9066	9013	9170	9040	63	2730	500	6740	10	1	12600000	1152	13.60	0.74	12	0.02	672.00	12319.00	14420	20240611	-36.62	8580	20241209	6.53	9480	-3.59	20250110	8900	2.70	20250203	14420	-36.62	20240611	8580	6.53	20241209	1.20	N	023900	500	63 억	104321	N	N	N	N
7	20250227	110358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9140	20	2	0.22	13791530	1505	22.63	9110	9200	9110	11850	6390	9120	9163.81	0.83	-190	9273	9196	9143	9066	9013	9170	9040	63	2730	500	6740	10	1	12600000	1152	13.60	0.74	12	0.01	672.00	12319.00	14420	20240611	-36.62	8580	20241209	6.53	9480	-3.59	20250110	8900	2.70	20250203	14420	-36.62	20240611	8580	6.53	20241209	1.20	N	023900	500	63 억	104321	N	N	N	N
8	20250227	100409	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9160	40	2	0.44	12841130	1401	21.07	9110	9200	9110	11850	6390	9120	9165.69	0.83	-179	9273	9196	9143	9066	9013	9170	9040	63	2730	500	6740	10	1	12600000	1154	13.63	0.74	12	0.01	672.00	12319.00	14420	20240611	-36.48	8580	20241209	6.76	9480	-3.38	20250110	8900	2.92	20250203	14420	-36.48	20240611	8580	6.76	20241209	1.20	N	023900	500	63 억	104321	N	N	N	N
9	20250227	090407	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9180	60	2	0.66	701800	77	1.16	9110	9190	9110	11850	6390	9120	9114.29	0.83	-10	9273	9196	9143	9066	9013	9170	9040	63	2730	500	6740	10	1	12600000	1157	13.66	0.75	12	0.00	672.00	12319.00	14420	20240611	-36.34	8580	20241209	6.99	9480	-3.16	20250110	8900	3.15	20250203	14420	-36.34	20240611	8580	6.99	20241209	1.20	N	023900	500	63 억	104321	N	N	N	N
10	20250226	160355	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9120	0	3	0.00	60316610	6616	46.87	9170	9220	9090	11850	6390	9120	9116.77	0.83	-262	9366	9242	9166	9042	8966	9205	9005	63	2730	500	6740	10	1	12600000	1149	13.57	0.74	12	0.05	672.00	12319.00	14420	20240611	-36.75	8580	20241209	6.29	9480	-3.80	20250110	8900	2.47	20250203	14420	-36.75	20240611	8580	6.29	20241209	1.19	N	023900	500	63 억	104583	N	N	N	N
11	20250226	150357	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9120	0	3	0.00	55136020	6048	42.84	9170	9220	9090	11850	6390	9120	9116.41	0.83	-311	9366	9242	9166	9042	8966	9205	9005	63	2730	500	6740	10	1	12600000	1149	13.57	0.74	12	0.05	672.00	12319.00	14420	20240611	-36.75	8580	20241209	6.29	9480	-3.80	20250110	8900	2.47	20250203	14420	-36.75	20240611	8580	6.29	20241209	1.19	N	023900	500	63 억	104583	N	N	N	N
12	20250226	140357	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9110	-10	5	-0.11	46006970	5045	35.74	9170	9220	9090	11850	6390	9120	9119.32	0.83	-332	9366	9242	9166	9042	8966	9205	9005	63	2730	500	6740	10	1	12600000	1148	13.56	0.74	12	0.04	672.00	12319.00	14420	20240611	-36.82	8580	20241209	6.18	9480	-3.90	20250110	8900	2.36	20250203	14420	-36.82	20240611	8580	6.18	20241209	1.19	N	023900	500	63 억	104583	N	N	N	N
13	20250226	130356	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9120	0	3	0.00	44365010	4865	34.46	9170	9220	9090	11850	6390	9120	9119.22	0.83	-309	9366	9242	9166	9042	8966	9205	9005	63	2730	500	6740	10	1	12600000	1149	13.57	0.74	12	0.04	672.00	12319.00	14420	20240611	-36.75	8580	20241209	6.29	9480	-3.80	20250110	8900	2.47	20250203	14420	-36.75	20240611	8580	6.29	20241209	1.19	N	023900	500	63 억	104583	N	N	N	N
14	20250226	120356	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9110	-10	5	-0.11	40818650	4476	31.71	9170	9220	9090	11850	6390	9120	9119.45	0.83	-283	9366	9242	9166	9042	8966	9205	9005	63	2730	500	6740	10	1	12600000	1148	13.56	0.74	12	0.04	672.00	12319.00	14420	20240611	-36.82	8580	20241209	6.18	9480	-3.90	20250110	8900	2.36	20250203	14420	-36.82	20240611	8580	6.18	20241209	1.19	N	023900	500	63 억	104583	N	N	N	N
15	20250226	110356	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9120	0	3	0.00	29736740	3259	23.09	9170	9220	9100	11850	6390	9120	9124.50	0.83	-222	9366	9242	9166	9042	8966	9205	9005	63	2730	500	6740	10	1	12600000	1149	13.57	0.74	12	0.03	672.00	12319.00	14420	20240611	-36.75	8580	20241209	6.29	9480	-3.80	20250110	8900	2.47	20250203	14420	-36.75	20240611	8580	6.29	20241209	1.19	N	023900	500	63 억	104583	N	N	N	N
16	20250226	100355	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9140	20	2	0.22	17020760	1864	13.20	9170	9220	9110	11850	6390	9120	9131.31	0.83	-104	9366	9242	9166	9042	8966	9205	9005	63	2730	500	6740	10	1	12600000	1152	13.60	0.74	12	0.01	672.00	12319.00	14420	20240611	-36.62	8580	20241209	6.53	9480	-3.59	20250110	8900	2.70	20250203	14420	-36.62	20240611	8580	6.53	20241209	1.19	N	023900	500	63 억	104583	N	N	N	N
17	20250226	090358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9170	50	2	0.55	119210	13	0.09	9170	9170	9170	11850	6390	9120	9170.00	0.83	-1	9366	9242	9166	9042	8966	9205	9005	63	2730	500	6740	10	1	12600000	1155	13.65	0.74	12	0.00	672.00	12319.00	14420	20240611	-36.41	8580	20241209	6.88	9480	-3.27	20250110	8900	3.03	20250203	14420	-36.41	20240611	8580	6.88	20241209	1.19	N	023900	500	63 억	104583	N	N	N	N
18	20250225	160354	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9120	-140	5	-1.51	128523090	14066	254.63	9280	9290	9090	12030	6490	9260	9137.16	0.84	-780	9466	9362	9266	9162	9066	9315	9115	63	2770	500	6850	10	1	12600000	1149	13.57	0.74	12	0.11	672.00	12319.00	14420	20240611	-36.75	8580	20241209	6.29	9480	-3.80	20250110	8900	2.47	20250203	14420	-36.75	20240611	8580	6.29	20241209	1.19	N	023900	500	63 억	105363	N	N	N	N
19	20250225	150354	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9160	-100	5	-1.08	119838820	13114	237.40	9280	9290	9090	12030	6490	9260	9138.24	0.84	-112	9466	9362	9266	9162	9066	9315	9115	63	2770	500	6850	10	1	12600000	1154	13.63	0.74	12	0.10	672.00	12319.00	14420	20240611	-36.48	8580	20241209	6.76	9480	-3.38	20250110	8900	2.92	20250203	14420	-36.48	20240611	8580	6.76	20241209	1.19	N	023900	500	63 억	105363	N	N	N	N
20	20250225	140353	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9130	-130	5	-1.40	82919170	9061	164.03	9280	9290	9090	12030	6490	9260	9151.22	0.84	101	9466	9362	9266	9162	9066	9315	9115	63	2770	500	6850	10	1	12600000	1150	13.59	0.74	12	0.07	672.00	12319.00	14420	20240611	-36.69	8580	20241209	6.41	9480	-3.69	20250110	8900	2.58	20250203	14420	-36.69	20240611	8580	6.41	20241209	1.19	N	023900	500	63 억	105363	N	N	N	N
21	20250225	130354	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9190	-70	5	-0.76	24083700	2613	47.30	9280	9290	9180	12030	6490	9260	9216.88	0.84	-256	9466	9362	9266	9162	9066	9315	9115	63	2770	500	6850	10	1	12600000	1158	13.68	0.75	12	0.02	672.00	12319.00	14420	20240611	-36.27	8580	20241209	7.11	9480	-3.06	20250110	8900	3.26	20250203	14420	-36.27	20240611	8580	7.11	20241209	1.19	N	023900	500	63 억	105363	N	N	N	N
22	20250225	120353	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9200	-60	5	-0.65	19984420	2167	39.23	9280	9290	9190	12030	6490	9260	9222.16	0.84	-196	9466	9362	9266	9162	9066	9315	9115	63	2770	500	6850	10	1	12600000	1159	13.69	0.75	12	0.02	672.00	12319.00	14420	20240611	-36.20	8580	20241209	7.23	9480	-2.95	20250110	8900	3.37	20250203	14420	-36.20	20240611	8580	7.23	20241209	1.19	N	023900	500	63 억	105363	N	N	N	N
23	20250225	110354	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9200	-60	5	-0.65	10337020	1119	20.26	9280	9290	9200	12030	6490	9260	9237.73	0.84	-118	9466	9362	9266	9162	9066	9315	9115	63	2770	500	6850	10	1	12600000	1159	13.69	0.75	12	0.01	672.00	12319.00	14420	20240611	-36.20	8580	20241209	7.23	9480	-2.95	20250110	8900	3.37	20250203	14420	-36.20	20240611	8580	7.23	20241209	1.19	N	023900	500	63 억	105363	N	N	N	N
24	20250225	100352	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9280	20	2	0.22	4209500	455	8.24	9280	9290	9230	12030	6490	9260	9251.65	0.84	-30	9466	9362	9266	9162	9066	9315	9115	63	2770	500	6850	10	1	12600000	1169	13.81	0.75	12	0.00	672.00	12319.00	14420	20240611	-35.64	8580	20241209	8.16	9480	-2.11	20250110	8900	4.27	20250203	14420	-35.64	20240611	8580	8.16	20241209	1.19	N	023900	500	63 억	105363	N	N	N	N
25	20250225	090354	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9240	-20	5	-0.22	2767840	299	5.41	9280	9290	9240	12030	6490	9260	9256.99	0.84	-15	9466	9362	9266	9162	9066	9315	9115	63	2770	500	6850	10	1	12600000	1164	13.75	0.75	12	0.00	672.00	12319.00	14420	20240611	-35.92	8580	20241209	7.69	9480	-2.53	20250110	8900	3.82	20250203	14420	-35.92	20240611	8580	7.69	20241209	1.19	N	023900	500	63 억	105363	N	N	N	N
26	20250224	160351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9260	40	2	0.43	51182650	5524	106.58	9280	9370	9170	11980	6460	9220	9265.51	0.83	529	9440	9330	9270	9160	9100	9300	9130	63	2760	500	6820	10	1	12600000	1167	13.78	0.75	12	0.04	672.00	12319.00	14420	20240611	-35.78	8580	20241209	7.93	9480	-2.32	20250110	8900	4.04	20250203	14420	-35.78	20240611	8580	7.93	20241209	1.20	N	023900	500	63 억	104834	N	N	N	N
27	20250224	150351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9230	10	2	0.11	49249150	5315	102.55	9280	9370	9170	11980	6460	9220	9266.07	0.83	509	9440	9330	9270	9160	9100	9300	9130	63	2760	500	6820	10	1	12600000	1163	13.74	0.75	12	0.04	672.00	12319.00	14420	20240611	-35.99	8580	20241209	7.58	9480	-2.64	20250110	8900	3.71	20250203	14420	-35.99	20240611	8580	7.58	20241209	1.20	N	023900	500	63 억	104834	N	N	N	N
28	20250224	140350	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9260	40	2	0.43	37059360	3991	77.00	9280	9370	9220	11980	6460	9220	9285.73	0.83	332	9440	9330	9270	9160	9100	9300	9130	63	2760	500	6820	10	1	12600000	1167	13.78	0.75	12	0.03	672.00	12319.00	14420	20240611	-35.78	8580	20241209	7.93	9480	-2.32	20250110	8900	4.04	20250203	14420	-35.78	20240611	8580	7.93	20241209	1.20	N	023900	500	63 억	104834	N	N	N	N
29	20250224	130351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9300	80	2	0.87	20935960	2260	43.60	9280	9370	9220	11980	6460	9220	9263.70	0.83	147	9440	9330	9270	9160	9100	9300	9130	63	2760	500	6820	10	1	12600000	1172	13.84	0.75	12	0.02	672.00	12319.00	14420	20240611	-35.51	8580	20241209	8.39	9480	-1.90	20250110	8900	4.49	20250203	14420	-35.51	20240611	8580	8.39	20241209	1.20	N	023900	500	63 억	104834	N	N	N	N
30	20250224	120350	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9310	90	2	0.98	19493280	2105	40.61	9280	9370	9220	11980	6460	9220	9260.47	0.83	126	9440	9330	9270	9160	9100	9300	9130	63	2760	500	6820	10	1	12600000	1173	13.85	0.76	12	0.02	672.00	12319.00	14420	20240611	-35.44	8580	20241209	8.51	9480	-1.79	20250110	8900	4.61	20250203	14420	-35.44	20240611	8580	8.51	20241209	1.20	N	023900	500	63 억	104834	N	N	N	N
31	20250224	110349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9310	90	2	0.98	16341930	1766	34.07	9280	9370	9220	11980	6460	9220	9253.64	0.83	77	9440	9330	9270	9160	9100	9300	9130	63	2760	500	6820	10	1	12600000	1173	13.85	0.76	12	0.01	672.00	12319.00	14420	20240611	-35.44	8580	20241209	8.51	9480	-1.79	20250110	8900	4.61	20250203	14420	-35.44	20240611	8580	8.51	20241209	1.20	N	023900	500	63 억	104834	N	N	N	N
32	20250224	100348	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9230	10	2	0.11	8443220	914	17.63	9280	9300	9220	11980	6460	9220	9237.66	0.83	90	9440	9330	9270	9160	9100	9300	9130	63	2760	500	6820	10	1	12600000	1163	13.74	0.75	12	0.01	672.00	12319.00	14420	20240611	-35.99	8580	20241209	7.58	9480	-2.64	20250110	8900	3.71	20250203	14420	-35.99	20240611	8580	7.58	20241209	1.20	N	023900	500	63 억	104834	N	N	N	N
33	20250224	090351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9220	0	3	0.00	933540	101	1.95	9280	9280	9220	11980	6460	9220	9242.97	0.83	0	9440	9330	9270	9160	9100	9300	9130	63	2760	500	6820	10	1	12600000	1162	13.72	0.75	12	0.00	672.00	12319.00	14420	20240611	-36.06	8580	20241209	7.46	9480	-2.74	20250110	8900	3.60	20250203	14420	-36.06	20240611	8580	7.46	20241209	1.20	N	023900	500	63 억	104834	N	N	N	N
34	20250221	160349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9220	-50	5	-0.54	47834390	5179	126.04	9290	9380	9210	12050	6490	9270	9236.27	0.83	103	9350	9310	9260	9220	9170	9330	9240	63	2780	500	6850	10	1	12600000	1162	13.72	0.75	12	0.04	672.00	12319.00	14420	20240611	-36.06	8580	20241209	7.46	9480	-2.74	20250110	8900	3.60	20250203	14420	-36.06	20240611	8580	7.46	20241209	1.21	N	023900	500	63 억	104731	N	N	N	N
35	20250221	150351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9240	-30	5	-0.32	34644870	3749	91.24	9290	9380	9210	12050	6490	9270	9241.10	0.83	109	9350	9310	9260	9220	9170	9330	9240	63	2780	500	6850	10	1	12600000	1164	13.75	0.75	12	0.03	672.00	12319.00	14420	20240611	-35.92	8580	20241209	7.69	9480	-2.53	20250110	8900	3.82	20250203	14420	-35.92	20240611	8580	7.69	20241209	1.21	N	023900	500	63 억	104731	N	N	N	N
36	20250221	140349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9240	-30	5	-0.32	28585650	3092	75.25	9290	9380	9210	12050	6490	9270	9245.04	0.83	17	9350	9310	9260	9220	9170	9330	9240	63	2780	500	6850	10	1	12600000	1164	13.75	0.75	12	0.02	672.00	12319.00	14420	20240611	-35.92	8580	20241209	7.69	9480	-2.53	20250110	8900	3.82	20250203	14420	-35.92	20240611	8580	7.69	20241209	1.21	N	023900	500	63 억	104731	N	N	N	N
37	20250221	130348	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9250	-20	5	-0.22	24788710	2681	65.25	9290	9380	9210	12050	6490	9270	9246.07	0.83	17	9350	9310	9260	9220	9170	9330	9240	63	2780	500	6850	10	1	12600000	1166	13.76	0.75	12	0.02	672.00	12319.00	14420	20240611	-35.85	8580	20241209	7.81	9480	-2.43	20250110	8900	3.93	20250203	14420	-35.85	20240611	8580	7.81	20241209	1.21	N	023900	500	63 억	104731	N	N	N	N
38	20250221	120350	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9240	-30	5	-0.32	15602820	1687	41.06	9290	9380	9210	12050	6490	9270	9248.86	0.83	0	9350	9310	9260	9220	9170	9330	9240	63	2780	500	6850	10	1	12600000	1164	13.75	0.75	12	0.01	672.00	12319.00	14420	20240611	-35.92	8580	20241209	7.69	9480	-2.53	20250110	8900	3.82	20250203	14420	-35.92	20240611	8580	7.69	20241209	1.21	N	023900	500	63 억	104731	N	N	N	N
39	20250221	110348	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9250	-20	5	-0.22	12876970	1392	33.88	9290	9380	9210	12050	6490	9270	9250.70	0.83	0	9350	9310	9260	9220	9170	9330	9240	63	2780	500	6850	10	1	12600000	1166	13.76	0.75	12	0.01	672.00	12319.00	14420	20240611	-35.85	8580	20241209	7.81	9480	-2.43	20250110	8900	3.93	20250203	14420	-35.85	20240611	8580	7.81	20241209	1.21	N	023900	500	63 억	104731	N	N	N	N
40	20250221	100349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9250	-20	5	-0.22	8562060	925	22.51	9290	9380	9210	12050	6490	9270	9256.28	0.83	0	9350	9310	9260	9220	9170	9330	9240	63	2780	500	6850	10	1	12600000	1166	13.76	0.75	12	0.01	672.00	12319.00	14420	20240611	-35.85	8580	20241209	7.81	9480	-2.43	20250110	8900	3.93	20250203	14420	-35.85	20240611	8580	7.81	20241209	1.21	N	023900	500	63 억	104731	N	N	N	N
41	20250221	090349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9300	30	2	0.32	707620	76	1.85	9290	9380	9270	12050	6490	9270	9310.79	0.83	-5	9350	9310	9260	9220	9170	9330	9240	63	2780	500	6850	10	1	12600000	1172	13.84	0.75	12	0.00	672.00	12319.00	14420	20240611	-35.51	8580	20241209	8.39	9480	-1.90	20250110	8900	4.49	20250203	14420	-35.51	20240611	8580	8.39	20241209	1.21	N	023900	500	63 억	104731	N	N	N	N
42	20250220	160348	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9270	-30	5	-0.32	37893310	4093	26.76	9220	9300	9210	12090	6510	9300	9258.05	0.83	-42	9586	9442	9276	9132	8966	9515	9205	63	2790	500	6880	10	1	12600000	1168	13.79	0.75	12	0.03	672.00	12319.00	14420	20240611	-35.71	8580	20241209	8.04	9480	-2.22	20250110	8900	4.16	20250203	14420	-35.71	20240611	8580	8.04	20241209	1.21	N	023900	500	63 억	104731	N	N	N	N
43	20250220	150348	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9280	-20	5	-0.22	34426410	3719	24.32	9220	9300	9210	12090	6510	9300	9256.90	0.83	-39	9586	9442	9276	9132	8966	9515	9205	63	2790	500	6880	10	1	12600000	1169	13.81	0.75	12	0.03	672.00	12319.00	14420	20240611	-35.64	8580	20241209	8.16	9480	-2.11	20250110	8900	4.27	20250203	14420	-35.64	20240611	8580	8.16	20241209	1.21	N	023900	500	63 억	104731	N	N	N	N
44	20250220	140349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9280	-20	5	-0.22	27541670	2977	19.46	9220	9300	9210	12090	6510	9300	9251.48	0.83	-39	9586	9442	9276	9132	8966	9515	9205	63	2790	500	6880	10	1	12600000	1169	13.81	0.75	12	0.02	672.00	12319.00	14420	20240611	-35.64	8580	20241209	8.16	9480	-2.11	20250110	8900	4.27	20250203	14420	-35.64	20240611	8580	8.16	20241209	1.21	N	023900	500	63 억	104731	N	N	N	N
45	20250220	130347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9260	-40	5	-0.43	26086030	2820	18.44	9220	9300	9210	12090	6510	9300	9250.37	0.83	-39	9586	9442	9276	9132	8966	9515	9205	63	2790	500	6880	10	1	12600000	1167	13.78	0.75	12	0.02	672.00	12319.00	14420	20240611	-35.78	8580	20241209	7.93	9480	-2.32	20250110	8900	4.04	20250203	14420	-35.78	20240611	8580	7.93	20241209	1.21	N	023900	500	63 억	104731	N	N	N	N
46	20250220	120347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9280	-20	5	-0.22	21999730	2379	15.55	9220	9300	9210	12090	6510	9300	9247.47	0.83	-39	9586	9442	9276	9132	8966	9515	9205	63	2790	500	6880	10	1	12600000	1169	13.81	0.75	12	0.02	672.00	12319.00	14420	20240611	-35.64	8580	20241209	8.16	9480	-2.11	20250110	8900	4.27	20250203	14420	-35.64	20240611	8580	8.16	20241209	1.21	N	023900	500	63 억	104731	N	N	N	N
47	20250220	110347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9270	-30	5	-0.32	16249250	1759	11.50	9220	9300	9210	12090	6510	9300	9237.78	0.83	-39	9586	9442	9276	9132	8966	9515	9205	63	2790	500	6880	10	1	12600000	1168	13.79	0.75	12	0.01	672.00	12319.00	14420	20240611	-35.71	8580	20241209	8.04	9480	-2.22	20250110	8900	4.16	20250203	14420	-35.71	20240611	8580	8.04	20241209	1.21	N	023900	500	63 억	104731	N	N	N	N
48	20250220	100347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9220	-80	5	-0.86	9795060	1062	6.94	9220	9280	9210	12090	6510	9300	9223.22	0.83	-5	9586	9442	9276	9132	8966	9515	9205	63	2790	500	6880	10	1	12600000	1162	13.72	0.75	12	0.01	672.00	12319.00	14420	20240611	-36.06	8580	20241209	7.46	9480	-2.74	20250110	8900	3.60	20250203	14420	-36.06	20240611	8580	7.46	20241209	1.21	N	023900	500	63 억	104731	N	N	N	N
49	20250220	090348	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9280	-20	5	-0.22	2701940	293	1.92	9220	9280	9220	12090	6510	9300	9221.64	0.83	7	9586	9442	9276	9132	8966	9515	9205	63	2790	500	6880	10	1	12600000	1169	13.81	0.75	12	0.00	672.00	12319.00	14420	20240611	-35.64	8580	20241209	8.16	9480	-2.11	20250110	8900	4.27	20250203	14420	-35.64	20240611	8580	8.16	20241209	1.21	N	023900	500	63 억	104731	N	N	N	N
50	20250219	160346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9300	190	2	2.09	141104570	15263	244.56	9200	9420	9110	11840	6380	9110	9244.84	0.83	333	9183	9146	9073	9036	8963	9165	9055	63	2730	500	6740	10	1	12600000	1172	13.84	0.75	12	0.12	672.00	12319.00	14420	20240611	-35.51	8580	20241209	8.39	9480	-1.90	20250110	8900	4.49	20250203	14420	-35.51	20240611	8580	8.39	20241209	1.21	N	023900	500	63 억	104440	N	N	N	N
51	20250219	150347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9250	140	2	1.54	133240290	14416	230.99	9200	9420	9110	11840	6380	9110	9242.53	0.83	327	9183	9146	9073	9036	8963	9165	9055	63	2730	500	6740	10	1	12600000	1166	13.76	0.75	12	0.11	672.00	12319.00	14420	20240611	-35.85	8580	20241209	7.81	9480	-2.43	20250110	8900	3.93	20250203	14420	-35.85	20240611	8580	7.81	20241209	1.21	N	023900	500	63 억	104440	N	N	N	N
52	20250219	140345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9240	130	2	1.43	110626920	11974	191.86	9200	9420	9110	11840	6380	9110	9238.93	0.83	207	9183	9146	9073	9036	8963	9165	9055	63	2730	500	6740	10	1	12600000	1164	13.75	0.75	12	0.10	672.00	12319.00	14420	20240611	-35.92	8580	20241209	7.69	9480	-2.53	20250110	8900	3.82	20250203	14420	-35.92	20240611	8580	7.69	20241209	1.21	N	023900	500	63 억	104440	N	N	N	N
53	20250219	130346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9270	160	2	1.76	66696550	7254	116.23	9200	9300	9110	11840	6380	9110	9194.45	0.83	232	9183	9146	9073	9036	8963	9165	9055	63	2730	500	6740	10	1	12600000	1168	13.79	0.75	12	0.06	672.00	12319.00	14420	20240611	-35.71	8580	20241209	8.04	9480	-2.22	20250110	8900	4.16	20250203	14420	-35.71	20240611	8580	8.04	20241209	1.21	N	023900	500	63 억	104440	N	N	N	N
54	20250219	120346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9220	110	2	1.21	53333870	5809	93.08	9200	9240	9110	11840	6380	9110	9181.25	0.83	155	9183	9146	9073	9036	8963	9165	9055	63	2730	500	6740	10	1	12600000	1162	13.72	0.75	12	0.05	672.00	12319.00	14420	20240611	-36.06	8580	20241209	7.46	9480	-2.74	20250110	8900	3.60	20250203	14420	-36.06	20240611	8580	7.46	20241209	1.21	N	023900	500	63 억	104440	N	N	N	N
55	20250219	110346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9180	70	2	0.77	38682530	4216	67.55	9200	9220	9110	11840	6380	9110	9175.17	0.83	137	9183	9146	9073	9036	8963	9165	9055	63	2730	500	6740	10	1	12600000	1157	13.66	0.75	12	0.03	672.00	12319.00	14420	20240611	-36.34	8580	20241209	6.99	9480	-3.16	20250110	8900	3.15	20250203	14420	-36.34	20240611	8580	6.99	20241209	1.21	N	023900	500	63 억	104440	N	N	N	N
56	20250219	100346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9160	50	2	0.55	31041510	3385	54.24	9200	9200	9110	11840	6380	9110	9170.31	0.83	3	9183	9146	9073	9036	8963	9165	9055	63	2730	500	6740	10	1	12600000	1154	13.63	0.74	12	0.03	672.00	12319.00	14420	20240611	-36.48	8580	20241209	6.76	9480	-3.38	20250110	8900	2.92	20250203	14420	-36.48	20240611	8580	6.76	20241209	1.21	N	023900	500	63 억	104440	N	N	N	N
57	20250219	090347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9190	80	2	0.88	707150	77	1.23	9200	9200	9120	11840	6380	9110	9183.77	0.83	-5	9183	9146	9073	9036	8963	9165	9055	63	2730	500	6740	10	1	12600000	1158	13.68	0.75	12	0.00	672.00	12319.00	14420	20240611	-36.27	8580	20241209	7.11	9480	-3.06	20250110	8900	3.26	20250203	14420	-36.27	20240611	8580	7.11	20241209	1.21	N	023900	500	63 억	104440	N	N	N	N
58	20250218	160345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9110	50	2	0.55	55589290	6128	40.26	9100	9110	9000	11770	6350	9060	9071.10	0.83	329	9353	9206	9103	8956	8853	9155	8905	63	2710	500	6700	10	1	12600000	1148	13.56	0.74	12	0.05	672.00	12319.00	14420	20240611	-36.82	8580	20241209	6.18	9480	-3.90	20250110	8900	2.36	20250203	14420	-36.82	20240611	8580	6.18	20241209	1.21	N	023900	500	63 억	104111	N	N	N	N
59	20250218	150346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9090	30	2	0.33	51831980	5715	37.55	9100	9110	9000	11770	6350	9060	9069.46	0.83	316	9353	9206	9103	8956	8853	9155	8905	63	2710	500	6700	10	1	12600000	1145	13.53	0.74	12	0.05	672.00	12319.00	14420	20240611	-36.96	8580	20241209	5.94	9480	-4.11	20250110	8900	2.13	20250203	14420	-36.96	20240611	8580	5.94	20241209	1.21	N	023900	500	63 억	104111	N	N	N	N
60	20250218	140346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9090	30	2	0.33	46129170	5087	33.42	9100	9110	9000	11770	6350	9060	9068.05	0.83	96	9353	9206	9103	8956	8853	9155	8905	63	2710	500	6700	10	1	12600000	1145	13.53	0.74	12	0.04	672.00	12319.00	14420	20240611	-36.96	8580	20241209	5.94	9480	-4.11	20250110	8900	2.13	20250203	14420	-36.96	20240611	8580	5.94	20241209	1.21	N	023900	500	63 억	104111	N	N	N	N
61	20250218	130345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9100	40	2	0.44	29621300	3274	21.51	9100	9110	9000	11770	6350	9060	9047.43	0.83	44	9353	9206	9103	8956	8853	9155	8905	63	2710	500	6700	10	1	12600000	1147	13.54	0.74	12	0.03	672.00	12319.00	14420	20240611	-36.89	8580	20241209	6.06	9480	-4.01	20250110	8900	2.25	20250203	14420	-36.89	20240611	8580	6.06	20241209	1.21	N	023900	500	63 억	104111	N	N	N	N
62	20250218	120345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9080	20	2	0.22	28020270	3098	20.35	9100	9100	9000	11770	6350	9060	9044.63	0.83	45	9353	9206	9103	8956	8853	9155	8905	63	2710	500	6700	10	1	12600000	1144	13.51	0.74	12	0.02	672.00	12319.00	14420	20240611	-37.03	8580	20241209	5.83	9480	-4.22	20250110	8900	2.02	20250203	14420	-37.03	20240611	8580	5.83	20241209	1.21	N	023900	500	63 억	104111	N	N	N	N
63	20250218	110345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9060	0	3	0.00	25636090	2835	18.63	9100	9100	9000	11770	6350	9060	9042.71	0.83	43	9353	9206	9103	8956	8853	9155	8905	63	2710	500	6700	10	1	12600000	1142	13.48	0.74	12	0.02	672.00	12319.00	14420	20240611	-37.17	8580	20241209	5.59	9480	-4.43	20250110	8900	1.80	20250203	14420	-37.17	20240611	8580	5.59	20241209	1.21	N	023900	500	63 억	104111	N	N	N	N
64	20250218	100345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9060	0	3	0.00	11192940	1241	8.15	9100	9100	9000	11770	6350	9060	9019.29	0.83	41	9353	9206	9103	8956	8853	9155	8905	63	2710	500	6700	10	1	12600000	1142	13.48	0.74	12	0.01	672.00	12319.00	14420	20240611	-37.17	8580	20241209	5.59	9480	-4.43	20250110	8900	1.80	20250203	14420	-37.17	20240611	8580	5.59	20241209	1.21	N	023900	500	63 억	104111	N	N	N	N
65	20250218	090345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9100	40	2	0.44	418590	46	0.30	9100	9100	9090	11770	6350	9060	9099.78	0.83	-6	9353	9206	9103	8956	8853	9155	8905	63	2710	500	6700	10	1	12600000	1147	13.54	0.74	12	0.00	672.00	12319.00	14420	20240611	-36.89	8580	20241209	6.06	9480	-4.01	20250110	8900	2.25	20250203	14420	-36.89	20240611	8580	6.06	20241209	1.21	N	023900	500	63 억	104111	N	N	N	N
66	20250217	160345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9060	-70	5	-0.77	137742130	15195	134.79	9250	9250	9000	11860	6400	9130	9064.97	0.82	287	9323	9226	9133	9036	8943	9225	9035	63	2730	500	6750	10	1	12600000	1142	13.48	0.74	12	0.12	672.00	12319.00	14420	20240611	-37.17	8580	20241209	5.59	9480	-4.43	20250110	8900	1.80	20250203	14420	-37.17	20240611	8580	5.59	20241209	1.21	N	023900	500	63 억	103624	N	N	N	N
67	20250217	150345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9050	-80	5	-0.88	134455780	14832	131.57	9250	9250	9000	11860	6400	9130	9065.25	0.82	178	9323	9226	9133	9036	8943	9225	9035	63	2730	500	6750	10	1	12600000	1140	13.47	0.73	12	0.12	672.00	12319.00	14420	20240611	-37.24	8580	20241209	5.48	9480	-4.54	20250110	8900	1.69	20250203	14420	-37.24	20240611	8580	5.48	20241209	1.21	N	023900	500	63 억	103624	N	N	N	N
68	20250217	140344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	-100	5	-1.10	129407160	14274	126.62	9250	9250	9000	11860	6400	9130	9065.94	0.82	178	9323	9226	9133	9036	8943	9225	9035	63	2730	500	6750	10	1	12600000	1138	13.44	0.73	12	0.11	672.00	12319.00	14420	20240611	-37.38	8580	20241209	5.24	9480	-4.75	20250110	8900	1.46	20250203	14420	-37.38	20240611	8580	5.24	20241209	1.21	N	023900	500	63 억	103624	N	N	N	N
69	20250217	130346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9090	-40	5	-0.44	82876780	9118	80.88	9250	9250	9030	11860	6400	9130	9089.36	0.82	152	9323	9226	9133	9036	8943	9225	9035	63	2730	500	6750	10	1	12600000	1145	13.53	0.74	12	0.07	672.00	12319.00	14420	20240611	-36.96	8580	20241209	5.94	9480	-4.11	20250110	8900	2.13	20250203	14420	-36.96	20240611	8580	5.94	20241209	1.21	N	023900	500	63 억	103624	N	N	N	N
70	20250217	120346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9050	-80	5	-0.88	71164430	7825	69.41	9250	9250	9030	11860	6400	9130	9094.50	0.82	210	9323	9226	9133	9036	8943	9225	9035	63	2730	500	6750	10	1	12600000	1140	13.47	0.73	12	0.06	672.00	12319.00	14420	20240611	-37.24	8580	20241209	5.48	9480	-4.54	20250110	8900	1.69	20250203	14420	-37.24	20240611	8580	5.48	20241209	1.21	N	023900	500	63 억	103624	N	N	N	N
71	20250217	110345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9070	-60	5	-0.66	55950820	6145	54.51	9250	9250	9030	11860	6400	9130	9105.10	0.82	135	9323	9226	9133	9036	8943	9225	9035	63	2730	500	6750	10	1	12600000	1143	13.50	0.74	12	0.05	672.00	12319.00	14420	20240611	-37.10	8580	20241209	5.71	9480	-4.32	20250110	8900	1.91	20250203	14420	-37.10	20240611	8580	5.71	20241209	1.21	N	023900	500	63 억	103624	N	N	N	N
72	20250217	100344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9110	-20	5	-0.22	17169220	1879	16.67	9250	9250	9100	11860	6400	9130	9137.42	0.82	-104	9323	9226	9133	9036	8943	9225	9035	63	2730	500	6750	10	1	12600000	1148	13.56	0.74	12	0.01	672.00	12319.00	14420	20240611	-36.82	8580	20241209	6.18	9480	-3.90	20250110	8900	2.36	20250203	14420	-36.82	20240611	8580	6.18	20241209	1.21	N	023900	500	63 억	103624	N	N	N	N
73	20250217	090344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9250	120	2	1.31	1193250	129	1.14	9250	9250	9250	11860	6400	9130	9250.00	0.82	-42	9323	9226	9133	9036	8943	9225	9035	63	2730	500	6750	10	1	12600000	1166	13.76	0.75	12	0.00	672.00	12319.00	14420	20240611	-35.85	8580	20241209	7.81	9480	-2.43	20250110	8900	3.93	20250203	14420	-35.85	20240611	8580	7.81	20241209	1.21	N	023900	500	63 억	103624	N	N	N	N
74	20250214	160343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9130	90	2	1.00	102974890	11269	439.17	9130	9230	9040	11750	6330	9040	9137.90	0.82	556	9080	9060	9030	9010	8980	9045	8995	63	2710	500	6680	10	1	12600000	1150	13.59	0.74	12	0.09	672.00	12319.00	14420	20240611	-36.69	8580	20241209	6.41	9480	-3.69	20250110	8900	2.58	20250203	14420	-36.69	20240611	8580	6.41	20241209	1.21	N	023900	500	63 억	103269	N	N	N	N
75	20250214	150342	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9150	110	2	1.22	99915890	10934	426.11	9130	9230	9040	11750	6330	9040	9138.09	0.82	536	9080	9060	9030	9010	8980	9045	8995	63	2710	500	6680	10	1	12600000	1153	13.62	0.74	12	0.09	672.00	12319.00	14420	20240611	-36.55	8580	20241209	6.64	9480	-3.48	20250110	8900	2.81	20250203	14420	-36.55	20240611	8580	6.64	20241209	1.21	N	023900	500	63 억	103269	N	N	N	N
76	20250214	140343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9180	140	2	1.55	86720090	9488	369.76	9130	9230	9040	11750	6330	9040	9139.98	0.82	488	9080	9060	9030	9010	8980	9045	8995	63	2710	500	6680	10	1	12600000	1157	13.66	0.75	12	0.08	672.00	12319.00	14420	20240611	-36.34	8580	20241209	6.99	9480	-3.16	20250110	8900	3.15	20250203	14420	-36.34	20240611	8580	6.99	20241209	1.21	N	023900	500	63 억	103269	N	N	N	N
77	20250214	130344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9150	110	2	1.22	70128220	7666	298.75	9130	9230	9040	11750	6330	9040	9147.95	0.82	216	9080	9060	9030	9010	8980	9045	8995	63	2710	500	6680	10	1	12600000	1153	13.62	0.74	12	0.06	672.00	12319.00	14420	20240611	-36.55	8580	20241209	6.64	9480	-3.48	20250110	8900	2.81	20250203	14420	-36.55	20240611	8580	6.64	20241209	1.21	N	023900	500	63 억	103269	N	N	N	N
78	20250214	120343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9200	160	2	1.77	55126820	6033	235.11	9130	9230	9040	11750	6330	9040	9137.55	0.82	-1	9080	9060	9030	9010	8980	9045	8995	63	2710	500	6680	10	1	12600000	1159	13.69	0.75	12	0.05	672.00	12319.00	14420	20240611	-36.20	8580	20241209	7.23	9480	-2.95	20250110	8900	3.37	20250203	14420	-36.20	20240611	8580	7.23	20241209	1.21	N	023900	500	63 억	103269	N	N	N	N
79	20250214	110342	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9090	50	2	0.55	6394920	705	27.47	9130	9130	9040	11750	6330	9040	9070.81	0.82	-27	9080	9060	9030	9010	8980	9045	8995	63	2710	500	6680	10	1	12600000	1145	13.53	0.74	12	0.01	672.00	12319.00	14420	20240611	-36.96	8580	20241209	5.94	9480	-4.11	20250110	8900	2.13	20250203	14420	-36.96	20240611	8580	5.94	20241209	1.21	N	023900	500	63 억	103269	N	N	N	N
80	20250214	100343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9050	10	2	0.11	1840230	203	7.91	9130	9130	9040	11750	6330	9040	9065.17	0.82	5	9080	9060	9030	9010	8980	9045	8995	63	2710	500	6680	10	1	12600000	1140	13.47	0.73	12	0.00	672.00	12319.00	14420	20240611	-37.24	8580	20241209	5.48	9480	-4.54	20250110	8900	1.69	20250203	14420	-37.24	20240611	8580	5.48	20241209	1.21	N	023900	500	63 억	103269	N	N	N	N
81	20250214	090343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9130	90	2	1.00	273900	30	1.17	9130	9130	9130	11750	6330	9040	9130.00	0.82	-2	9080	9060	9030	9010	8980	9045	8995	63	2710	500	6680	10	1	12600000	1150	13.59	0.74	12	0.00	672.00	12319.00	14420	20240611	-36.69	8580	20241209	6.41	9480	-3.69	20250110	8900	2.58	20250203	14420	-36.69	20240611	8580	6.41	20241209	1.21	N	023900	500	63 억	103269	N	N	N	N
82	20250213	160340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	-20	5	-0.22	23154040	2566	44.84	9050	9050	9000	11770	6350	9060	9023.38	0.82	-188	9293	9176	9043	8926	8793	9235	8985	63	2710	500	6700	10	1	12600000	1139	13.45	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.31	8580	20241209	5.36	9480	-4.64	20250110	8900	1.57	20250203	14420	-37.31	20240611	8580	5.36	20241209	1.21	N	023900	500	63 억	103458	N	N	N	N
83	20250213	150340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	-20	5	-0.22	22340440	2476	43.26	9050	9050	9000	11770	6350	9060	9022.79	0.82	-187	9293	9176	9043	8926	8793	9235	8985	63	2710	500	6700	10	1	12600000	1139	13.45	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.31	8580	20241209	5.36	9480	-4.64	20250110	8900	1.57	20250203	14420	-37.31	20240611	8580	5.36	20241209	1.21	N	023900	500	63 억	103458	N	N	N	N
84	20250213	140340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9050	-10	5	-0.11	20749400	2300	40.19	9050	9050	9000	11770	6350	9060	9021.48	0.82	-187	9293	9176	9043	8926	8793	9235	8985	63	2710	500	6700	10	1	12600000	1140	13.47	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.24	8580	20241209	5.48	9480	-4.54	20250110	8900	1.69	20250203	14420	-37.24	20240611	8580	5.48	20241209	1.21	N	023900	500	63 억	103458	N	N	N	N
85	20250213	130341	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	-20	5	-0.22	18541480	2056	35.93	9050	9050	9000	11770	6350	9060	9018.23	0.82	-187	9293	9176	9043	8926	8793	9235	8985	63	2710	500	6700	10	1	12600000	1139	13.45	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.31	8580	20241209	5.36	9480	-4.64	20250110	8900	1.57	20250203	14420	-37.31	20240611	8580	5.36	20241209	1.21	N	023900	500	63 억	103458	N	N	N	N
86	20250213	120341	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9020	-40	5	-0.44	17468110	1937	33.85	9050	9050	9000	11770	6350	9060	9018.13	0.82	-187	9293	9176	9043	8926	8793	9235	8985	63	2710	500	6700	10	1	12600000	1137	13.42	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.45	8580	20241209	5.13	9480	-4.85	20250110	8900	1.35	20250203	14420	-37.45	20240611	8580	5.13	20241209	1.21	N	023900	500	63 억	103458	N	N	N	N
87	20250213	110338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9020	-40	5	-0.44	10660310	1182	20.65	9050	9050	9000	11770	6350	9060	9018.87	0.82	-187	9293	9176	9043	8926	8793	9235	8985	63	2710	500	6700	10	1	12600000	1137	13.42	0.73	12	0.01	672.00	12319.00	14420	20240611	-37.45	8580	20241209	5.13	9480	-4.85	20250110	8900	1.35	20250203	14420	-37.45	20240611	8580	5.13	20241209	1.21	N	023900	500	63 억	103458	N	N	N	N
88	20250213	100340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	-30	5	-0.33	5159520	572	9.99	9050	9050	9000	11770	6350	9060	9020.14	0.82	-216	9293	9176	9043	8926	8793	9235	8985	63	2710	500	6700	10	1	12600000	1138	13.44	0.73	12	0.00	672.00	12319.00	14420	20240611	-37.38	8580	20241209	5.24	9480	-4.75	20250110	8900	1.46	20250203	14420	-37.38	20240611	8580	5.24	20241209	1.21	N	023900	500	63 억	103458	N	N	N	N
89	20250213	090339	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	-60	5	-0.66	189840	21	0.37	9050	9050	9000	11770	6350	9060	9040.00	0.82	-6	9293	9176	9043	8926	8793	9235	8985	63	2710	500	6700	10	1	12600000	1134	13.39	0.73	12	0.00	672.00	12319.00	14420	20240611	-37.59	8580	20241209	4.90	9480	-5.06	20250110	8900	1.12	20250203	14420	-37.59	20240611	8580	4.90	20241209	1.21	N	023900	500	63 억	103458	N	N	N	N
90	20250212	160338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9060	-20	5	-0.22	50016090	5543	82.95	9000	9160	8910	11800	6360	9080	9023.29	0.83	-495	9346	9212	9096	8962	8846	9155	8905	63	2720	500	6710	10	1	12600000	1142	13.48	0.74	12	0.04	672.00	12319.00	14420	20240611	-37.17	8580	20241209	5.59	9480	-4.43	20250110	8900	1.80	20250203	14420	-37.17	20240611	8580	5.59	20241209	1.21	N	023900	500	63 억	103953	N	N	N	N
91	20250212	150338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	-80	5	-0.88	48263620	5349	80.05	9000	9160	8910	11800	6360	9080	9022.92	0.83	-434	9346	9212	9096	8962	8846	9155	8905	63	2720	500	6710	10	1	12600000	1134	13.39	0.73	12	0.04	672.00	12319.00	14420	20240611	-37.59	8580	20241209	4.90	9480	-5.06	20250110	8900	1.12	20250203	14420	-37.59	20240611	8580	4.90	20241209	1.21	N	023900	500	63 억	103953	N	N	N	N
92	20250212	140338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	-90	5	-0.99	46321780	5133	76.82	9000	9160	8910	11800	6360	9080	9024.31	0.83	-489	9346	9212	9096	8962	8846	9155	8905	63	2720	500	6710	10	1	12600000	1133	13.38	0.73	12	0.04	672.00	12319.00	14420	20240611	-37.66	8580	20241209	4.78	9480	-5.17	20250110	8900	1.01	20250203	14420	-37.66	20240611	8580	4.78	20241209	1.21	N	023900	500	63 억	103953	N	N	N	N
93	20250212	130338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9020	-60	5	-0.66	29243430	3233	48.38	9000	9160	8910	11800	6360	9080	9045.29	0.83	-489	9346	9212	9096	8962	8846	9155	8905	63	2720	500	6710	10	1	12600000	1137	13.42	0.73	12	0.03	672.00	12319.00	14420	20240611	-37.45	8580	20241209	5.13	9480	-4.85	20250110	8900	1.35	20250203	14420	-37.45	20240611	8580	5.13	20241209	1.21	N	023900	500	63 억	103953	N	N	N	N
94	20250212	120338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	-40	5	-0.44	23100210	2553	38.21	9000	9160	8910	11800	6360	9080	9048.26	0.83	-475	9346	9212	9096	8962	8846	9155	8905	63	2720	500	6710	10	1	12600000	1139	13.45	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.31	8580	20241209	5.36	9480	-4.64	20250110	8900	1.57	20250203	14420	-37.31	20240611	8580	5.36	20241209	1.21	N	023900	500	63 억	103953	N	N	N	N
95	20250212	110338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9050	-30	5	-0.33	18696560	2066	30.92	9000	9160	8910	11800	6360	9080	9049.64	0.83	-142	9346	9212	9096	8962	8846	9155	8905	63	2720	500	6710	10	1	12600000	1140	13.47	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.24	8580	20241209	5.48	9480	-4.54	20250110	8900	1.69	20250203	14420	-37.24	20240611	8580	5.48	20241209	1.21	N	023900	500	63 억	103953	N	N	N	N
96	20250212	100338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9010	-70	5	-0.77	15332690	1694	25.35	9000	9160	8910	11800	6360	9080	9051.17	0.83	-134	9346	9212	9096	8962	8846	9155	8905	63	2720	500	6710	10	1	12600000	1135	13.41	0.73	12	0.01	672.00	12319.00	14420	20240611	-37.52	8580	20241209	5.01	9480	-4.96	20250110	8900	1.24	20250203	14420	-37.52	20240611	8580	5.01	20241209	1.21	N	023900	500	63 억	103953	N	N	N	N
97	20250212	090340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9010	-70	5	-0.77	4323480	483	7.23	9000	9010	8910	11800	6360	9080	8951.30	0.83	-8	9346	9212	9096	8962	8846	9155	8905	63	2720	500	6710	10	1	12600000	1135	13.41	0.73	12	0.00	672.00	12319.00	14420	20240611	-37.52	8580	20241209	5.01	9480	-4.96	20250110	8900	1.24	20250203	14420	-37.52	20240611	8580	5.01	20241209	1.21	N	023900	500	63 억	103953	N	N	N	N
98	20250211	160338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9080	0	3	0.00	60304310	6682	171.91	9230	9230	8980	11800	6360	9080	9024.89	0.83	-768	9193	9136	9033	8976	8873	9165	9005	63	2720	500	6710	10	1	12600000	1144	13.51	0.74	12	0.05	672.00	12319.00	14420	20240611	-37.03	8580	20241209	5.83	9480	-4.22	20250110	8900	2.02	20250203	14420	-37.03	20240611	8580	5.83	20241209	1.20	N	023900	500	63 억	104721	N	N	N	N
99	20250211	150338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9100	20	2	0.22	59959410	6644	170.93	9230	9230	8980	11800	6360	9080	9024.60	0.83	-762	9193	9136	9033	8976	8873	9165	9005	63	2720	500	6710	10	1	12600000	1147	13.54	0.74	12	0.05	672.00	12319.00	14420	20240611	-36.89	8580	20241209	6.06	9480	-4.01	20250110	8900	2.25	20250203	14420	-36.89	20240611	8580	6.06	20241209	1.20	N	023900	500	63 억	104721	N	N	N	N
100	20250211	140339	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	-80	5	-0.88	34728140	3852	99.10	9230	9230	8980	11800	6360	9080	9015.61	0.83	-262	9193	9136	9033	8976	8873	9165	9005	63	2720	500	6710	10	1	12600000	1134	13.39	0.73	12	0.03	672.00	12319.00	14420	20240611	-37.59	8580	20241209	4.90	9480	-5.06	20250110	8900	1.12	20250203	14420	-37.59	20240611	8580	4.90	20241209	1.20	N	023900	500	63 억	104721	N	N	N	N
101	20250211	130336	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	-80	5	-0.88	30903170	3427	88.17	9230	9230	8980	11800	6360	9080	9017.56	0.83	-278	9193	9136	9033	8976	8873	9165	9005	63	2720	500	6710	10	1	12600000	1134	13.39	0.73	12	0.03	672.00	12319.00	14420	20240611	-37.59	8580	20241209	4.90	9480	-5.06	20250110	8900	1.12	20250203	14420	-37.59	20240611	8580	4.90	20241209	1.20	N	023900	500	63 억	104721	N	N	N	N
102	20250211	120337	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	-80	5	-0.88	23541270	2608	67.10	9230	9230	8990	11800	6360	9080	9026.56	0.83	-219	9193	9136	9033	8976	8873	9165	9005	63	2720	500	6710	10	1	12600000	1134	13.39	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.59	8580	20241209	4.90	9480	-5.06	20250110	8900	1.12	20250203	14420	-37.59	20240611	8580	4.90	20241209	1.20	N	023900	500	63 억	104721	N	N	N	N
103	20250211	110338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9020	-60	5	-0.66	11956020	1321	33.99	9230	9230	9010	11800	6360	9080	9050.73	0.83	-168	9193	9136	9033	8976	8873	9165	9005	63	2720	500	6710	10	1	12600000	1137	13.42	0.73	12	0.01	672.00	12319.00	14420	20240611	-37.45	8580	20241209	5.13	9480	-4.85	20250110	8900	1.35	20250203	14420	-37.45	20240611	8580	5.13	20241209	1.20	N	023900	500	63 억	104721	N	N	N	N
104	20250211	100337	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9070	-10	5	-0.11	6223570	686	17.65	9230	9230	9040	11800	6360	9080	9072.26	0.83	-110	9193	9136	9033	8976	8873	9165	9005	63	2720	500	6710	10	1	12600000	1143	13.50	0.74	12	0.01	672.00	12319.00	14420	20240611	-37.10	8580	20241209	5.71	9480	-4.32	20250110	8900	1.91	20250203	14420	-37.10	20240611	8580	5.71	20241209	1.20	N	023900	500	63 억	104721	N	N	N	N
105	20250211	090339	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9220	140	2	1.54	55370	6	0.15	9230	9230	9220	11800	6360	9080	9228.33	0.83	-1	9193	9136	9033	8976	8873	9165	9005	63	2720	500	6710	10	1	12600000	1162	13.72	0.75	12	0.00	672.00	12319.00	14420	20240611	-36.06	8580	20241209	7.46	9480	-2.74	20250110	8900	3.60	20250203	14420	-36.06	20240611	8580	7.46	20241209	1.20	N	023900	500	63 억	104721	N	N	N	N
106	20250210	160336	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9080	60	2	0.67	34904440	3887	70.51	8980	9090	8930	11720	6320	9020	8979.74	0.83	-133	9180	9100	9040	8960	8900	9070	8930	63	2700	500	6670	10	1	12600000	1144	13.51	0.74	12	0.03	672.00	12319.00	14420	20240611	-37.03	8580	20241209	5.83	9480	-4.22	20250110	8900	2.02	20250203	14420	-37.03	20240611	8580	5.83	20241209	1.22	N	023900	500	63 억	104855	N	N	N	N
107	20250210	150336	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9060	40	2	0.44	33709570	3755	68.11	8980	9090	8930	11720	6320	9020	8977.25	0.83	-136	9180	9100	9040	8960	8900	9070	8930	63	2700	500	6670	10	1	12600000	1142	13.48	0.74	12	0.03	672.00	12319.00	14420	20240611	-37.17	8580	20241209	5.59	9480	-4.43	20250110	8900	1.80	20250203	14420	-37.17	20240611	8580	5.59	20241209	1.22	N	023900	500	63 억	104855	N	N	N	N
108	20250210	140337	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	-20	5	-0.22	28098290	3132	56.81	8980	9090	8930	11720	6320	9020	8971.36	0.83	-137	9180	9100	9040	8960	8900	9070	8930	63	2700	500	6670	10	1	12600000	1134	13.39	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.59	8580	20241209	4.90	9480	-5.06	20250110	8900	1.12	20250203	14420	-37.59	20240611	8580	4.90	20241209	1.22	N	023900	500	63 억	104855	N	N	N	N
109	20250210	130337	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8980	-40	5	-0.44	25986400	2897	52.55	8980	9090	8930	11720	6320	9020	8970.11	0.83	-138	9180	9100	9040	8960	8900	9070	8930	63	2700	500	6670	10	1	12600000	1131	13.36	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.73	8580	20241209	4.66	9480	-5.27	20250110	8900	0.90	20250203	14420	-37.73	20240611	8580	4.66	20241209	1.22	N	023900	500	63 억	104855	N	N	N	N
110	20250210	120334	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8970	-50	5	-0.55	20368830	2271	41.19	8980	9090	8930	11720	6320	9020	8969.10	0.83	-165	9180	9100	9040	8960	8900	9070	8930	63	2700	500	6670	10	1	12600000	1130	13.35	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.79	8580	20241209	4.55	9480	-5.38	20250110	8900	0.79	20250203	14420	-37.79	20240611	8580	4.55	20241209	1.22	N	023900	500	63 억	104855	N	N	N	N
111	20250210	110335	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	-20	5	-0.22	7906030	881	15.98	8980	9090	8930	11720	6320	9020	8973.93	0.83	-166	9180	9100	9040	8960	8900	9070	8930	63	2700	500	6670	10	1	12600000	1134	13.39	0.73	12	0.01	672.00	12319.00	14420	20240611	-37.59	8580	20241209	4.90	9480	-5.06	20250110	8900	1.12	20250203	14420	-37.59	20240611	8580	4.90	20241209	1.22	N	023900	500	63 억	104855	N	N	N	N
112	20250210	100334	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9020	0	3	0.00	4490070	501	9.09	8980	9090	8930	11720	6320	9020	8962.22	0.83	-164	9180	9100	9040	8960	8900	9070	8930	63	2700	500	6670	10	1	12600000	1137	13.42	0.73	12	0.00	672.00	12319.00	14420	20240611	-37.45	8580	20241209	5.13	9480	-4.85	20250110	8900	1.35	20250203	14420	-37.45	20240611	8580	5.13	20241209	1.22	N	023900	500	63 억	104855	N	N	N	N
113	20250210	090334	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8930	-90	5	-1.00	905280	101	1.83	8980	8980	8930	11720	6320	9020	8963.17	0.83	-79	9180	9100	9040	8960	8900	9070	8930	63	2700	500	6670	10	1	12600000	1125	13.29	0.72	12	0.00	672.00	12319.00	14420	20240611	-38.07	8580	20241209	4.08	9480	-5.80	20250110	8900	0.34	20250203	14420	-38.07	20240611	8580	4.08	20241209	1.22	N	023900	500	63 억	104855	N	N	N	N
114	20250207	160331	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9020	-70	5	-0.77	49711340	5513	172.28	9090	9120	8980	11810	6370	9090	9017.11	0.84	-644	9150	9120	9070	9040	8990	9095	9015	63	2720	500	6720	10	1	12600000	1137	13.42	0.73	12	0.04	672.00	12319.00	14420	20240611	-37.45	8580	20241209	5.13	9480	-4.85	20250110	8900	1.35	20250203	14420	-37.45	20240611	8580	5.13	20241209	1.23	N	023900	500	63 억	105499	N	N	N	N
115	20250207	150333	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	-100	5	-1.10	45659470	5063	158.22	9090	9120	8980	11810	6370	9090	9018.26	0.84	-616	9150	9120	9070	9040	8990	9095	9015	63	2720	500	6720	10	1	12600000	1133	13.38	0.73	12	0.04	672.00	12319.00	14420	20240611	-37.66	8580	20241209	4.78	9480	-5.17	20250110	8900	1.01	20250203	14420	-37.66	20240611	8580	4.78	20241209	1.23	N	023900	500	63 억	105499	N	N	N	N
116	20250207	140332	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	-90	5	-0.99	39721600	4403	137.59	9090	9120	8980	11810	6370	9090	9021.49	0.84	-607	9150	9120	9070	9040	8990	9095	9015	63	2720	500	6720	10	1	12600000	1134	13.39	0.73	12	0.03	672.00	12319.00	14420	20240611	-37.59	8580	20241209	4.90	9480	-5.06	20250110	8900	1.12	20250203	14420	-37.59	20240611	8580	4.90	20241209	1.23	N	023900	500	63 억	105499	N	N	N	N
117	20250207	130331	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9010	-80	5	-0.88	39325100	4359	136.22	9090	9120	8980	11810	6370	9090	9021.59	0.84	-605	9150	9120	9070	9040	8990	9095	9015	63	2720	500	6720	10	1	12600000	1135	13.41	0.73	12	0.03	672.00	12319.00	14420	20240611	-37.52	8580	20241209	5.01	9480	-4.96	20250110	8900	1.24	20250203	14420	-37.52	20240611	8580	5.01	20241209	1.23	N	023900	500	63 억	105499	N	N	N	N
118	20250207	120331	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	-90	5	-0.99	28661410	3174	99.19	9090	9120	8980	11810	6370	9090	9030.06	0.84	-605	9150	9120	9070	9040	8990	9095	9015	63	2720	500	6720	10	1	12600000	1134	13.39	0.73	12	0.03	672.00	12319.00	14420	20240611	-37.59	8580	20241209	4.90	9480	-5.06	20250110	8900	1.12	20250203	14420	-37.59	20240611	8580	4.90	20241209	1.23	N	023900	500	63 억	105499	N	N	N	N
119	20250207	110330	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9020	-70	5	-0.77	22812520	2524	78.88	9090	9120	9010	11810	6370	9090	9038.24	0.84	-594	9150	9120	9070	9040	8990	9095	9015	63	2720	500	6720	10	1	12600000	1137	13.42	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.45	8580	20241209	5.13	9480	-4.85	20250110	8900	1.35	20250203	14420	-37.45	20240611	8580	5.13	20241209	1.23	N	023900	500	63 억	105499	N	N	N	N
120	20250207	100331	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	-50	5	-0.55	8224890	908	28.38	9090	9120	9010	11810	6370	9090	9058.25	0.84	-175	9150	9120	9070	9040	8990	9095	9015	63	2720	500	6720	10	1	12600000	1139	13.45	0.73	12	0.01	672.00	12319.00	14420	20240611	-37.31	8580	20241209	5.36	9480	-4.64	20250110	8900	1.57	20250203	14420	-37.31	20240611	8580	5.36	20241209	1.23	N	023900	500	63 억	105499	N	N	N	N
121	20250207	090332	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9010	-80	5	-0.88	1005670	111	3.47	9090	9090	9010	11810	6370	9090	9060.09	0.84	3	9150	9120	9070	9040	8990	9095	9015	63	2720	500	6720	10	1	12600000	1135	13.41	0.73	12	0.00	672.00	12319.00	14420	20240611	-37.52	8580	20241209	5.01	9480	-4.96	20250110	8900	1.24	20250203	14420	-37.52	20240611	8580	5.01	20241209	1.23	N	023900	500	63 억	105499	N	N	N	N
122	20250206	160324	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9090	30	2	0.33	28951100	3200	50.38	9100	9100	9020	11770	6350	9060	9047.21	0.83	589	9273	9166	9083	8976	8893	9220	9030	63	2710	500	6700	10	1	12600000	1145	13.53	0.74	12	0.03	672.00	12319.00	14420	20240611	-36.96	8580	20241209	5.94	9480	-4.11	20250110	8900	2.13	20250203	14420	-36.96	20240611	8580	5.94	20241209	1.21	N	023900	500	63 억	104910	N	N	N	N
123	20250206	150325	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9050	-10	5	-0.11	27464220	3036	47.80	9100	9100	9020	11770	6350	9060	9046.19	0.83	569	9273	9166	9083	8976	8893	9220	9030	63	2710	500	6700	10	1	12600000	1140	13.47	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.24	8580	20241209	5.48	9480	-4.54	20250110	8900	1.69	20250203	14420	-37.24	20240611	8580	5.48	20241209	1.21	N	023900	500	63 억	104910	N	N	N	N
124	20250206	140328	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9080	20	2	0.22	22801600	2521	39.69	9100	9100	9020	11770	6350	9060	9044.66	0.83	575	9273	9166	9083	8976	8893	9220	9030	63	2710	500	6700	10	1	12600000	1144	13.51	0.74	12	0.02	672.00	12319.00	14420	20240611	-37.03	8580	20241209	5.83	9480	-4.22	20250110	8900	2.02	20250203	14420	-37.03	20240611	8580	5.83	20241209	1.21	N	023900	500	63 억	104910	N	N	N	N
125	20250206	130325	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9080	20	2	0.22	21804600	2411	37.96	9100	9100	9020	11770	6350	9060	9043.80	0.83	575	9273	9166	9083	8976	8893	9220	9030	63	2710	500	6700	10	1	12600000	1144	13.51	0.74	12	0.02	672.00	12319.00	14420	20240611	-37.03	8580	20241209	5.83	9480	-4.22	20250110	8900	2.02	20250203	14420	-37.03	20240611	8580	5.83	20241209	1.21	N	023900	500	63 억	104910	N	N	N	N
126	20250206	120323	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9080	20	2	0.22	19594700	2167	34.12	9100	9100	9020	11770	6350	9060	9042.32	0.83	481	9273	9166	9083	8976	8893	9220	9030	63	2710	500	6700	10	1	12600000	1144	13.51	0.74	12	0.02	672.00	12319.00	14420	20240611	-37.03	8580	20241209	5.83	9480	-4.22	20250110	8900	2.02	20250203	14420	-37.03	20240611	8580	5.83	20241209	1.21	N	023900	500	63 억	104910	N	N	N	N
127	20250206	110318	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9070	10	2	0.11	19140760	2117	33.33	9100	9100	9020	11770	6350	9060	9041.45	0.83	474	9273	9166	9083	8976	8893	9220	9030	63	2710	500	6700	10	1	12600000	1143	13.50	0.74	12	0.02	672.00	12319.00	14420	20240611	-37.10	8580	20241209	5.71	9480	-4.32	20250110	8900	1.91	20250203	14420	-37.10	20240611	8580	5.71	20241209	1.21	N	023900	500	63 억	104910	N	N	N	N
128	20250206	100325	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9080	20	2	0.22	14154820	1568	24.69	9100	9100	9020	11770	6350	9060	9027.31	0.83	684	9273	9166	9083	8976	8893	9220	9030	63	2710	500	6700	10	1	12600000	1144	13.51	0.74	12	0.01	672.00	12319.00	14420	20240611	-37.03	8580	20241209	5.83	9480	-4.22	20250110	8900	2.02	20250203	14420	-37.03	20240611	8580	5.83	20241209	1.21	N	023900	500	63 억	104910	N	N	N	N
129	20250206	090326	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9060	0	3	0.00	1178110	130	2.05	9100	9100	9060	11770	6350	9060	9062.38	0.83	0	9273	9166	9083	8976	8893	9220	9030	63	2710	500	6700	10	1	12600000	1142	13.48	0.74	12	0.00	672.00	12319.00	14420	20240611	-37.17	8580	20241209	5.59	9480	-4.43	20250110	8900	1.80	20250203	14420	-37.17	20240611	8580	5.59	20241209	1.21	N	023900	500	63 억	104910	N	N	N	N
130	20250205	160322	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9060	60	2	0.67	57187660	6300	97.34	9000	9190	9000	11700	6300	9000	9077.41	0.83	-65	9126	9062	8986	8922	8846	9095	8955	63	2700	500	6660	10	1	12600000	1142	13.48	0.74	12	0.05	672.00	12319.00	14420	20240611	-37.17	8580	20241209	5.59	9480	-4.43	20250110	8900	1.80	20250203	14420	-37.17	20240611	8580	5.59	20241209	1.22	N	023900	500	63 억	104967	N	N	N	N
131	20250205	150323	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9060	60	2	0.67	53179000	5857	90.50	9000	9190	9000	11700	6300	9000	9079.56	0.83	-148	9126	9062	8986	8922	8846	9095	8955	63	2700	500	6660	10	1	12600000	1142	13.48	0.74	12	0.05	672.00	12319.00	14420	20240611	-37.17	8580	20241209	5.59	9480	-4.43	20250110	8900	1.80	20250203	14420	-37.17	20240611	8580	5.59	20241209	1.22	N	023900	500	63 억	104967	N	N	N	N
132	20250205	140322	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9070	70	2	0.78	52472000	5779	89.29	9000	9190	9000	11700	6300	9000	9079.77	0.83	-153	9126	9062	8986	8922	8846	9095	8955	63	2700	500	6660	10	1	12600000	1143	13.50	0.74	12	0.05	672.00	12319.00	14420	20240611	-37.10	8580	20241209	5.71	9480	-4.32	20250110	8900	1.91	20250203	14420	-37.10	20240611	8580	5.71	20241209	1.22	N	023900	500	63 억	104967	N	N	N	N
133	20250205	130323	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9120	120	2	1.33	51745680	5699	88.06	9000	9190	9000	11700	6300	9000	9079.78	0.83	-170	9126	9062	8986	8922	8846	9095	8955	63	2700	500	6660	10	1	12600000	1149	13.57	0.74	12	0.05	672.00	12319.00	14420	20240611	-36.75	8580	20241209	6.29	9480	-3.80	20250110	8900	2.47	20250203	14420	-36.75	20240611	8580	6.29	20241209	1.22	N	023900	500	63 억	104967	N	N	N	N
134	20250205	120323	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9060	60	2	0.67	28563240	3163	48.87	9000	9090	9000	11700	6300	9000	9030.43	0.83	310	9126	9062	8986	8922	8846	9095	8955	63	2700	500	6660	10	1	12600000	1142	13.48	0.74	12	0.03	672.00	12319.00	14420	20240611	-37.17	8580	20241209	5.59	9480	-4.43	20250110	8900	1.80	20250203	14420	-37.17	20240611	8580	5.59	20241209	1.22	N	023900	500	63 억	104967	N	N	N	N
135	20250205	110322	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9070	70	2	0.78	27558600	3052	47.16	9000	9090	9000	11700	6300	9000	9029.69	0.83	248	9126	9062	8986	8922	8846	9095	8955	63	2700	500	6660	10	1	12600000	1143	13.50	0.74	12	0.02	672.00	12319.00	14420	20240611	-37.10	8580	20241209	5.71	9480	-4.32	20250110	8900	1.91	20250203	14420	-37.10	20240611	8580	5.71	20241209	1.22	N	023900	500	63 억	104967	N	N	N	N
136	20250205	100324	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	40	2	0.44	21752760	2411	37.25	9000	9090	9000	11700	6300	9000	9022.30	0.83	188	9126	9062	8986	8922	8846	9095	8955	63	2700	500	6660	10	1	12600000	1139	13.45	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.31	8580	20241209	5.36	9480	-4.64	20250110	8900	1.57	20250203	14420	-37.31	20240611	8580	5.36	20241209	1.22	N	023900	500	63 억	104967	N	N	N	N
137	20250205	090327	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	40	2	0.44	9054280	1006	15.54	9000	9040	9000	11700	6300	9000	9000.28	0.83	-146	9126	9062	8986	8922	8846	9095	8955	63	2700	500	6660	10	1	12600000	1139	13.45	0.73	12	0.01	672.00	12319.00	14420	20240611	-37.31	8580	20241209	5.36	9480	-4.64	20250110	8900	1.57	20250203	14420	-37.31	20240611	8580	5.36	20241209	1.22	N	023900	500	63 억	104967	N	N	N	N
138	20250204	160319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	90	2	1.01	58209610	6472	94.52	8910	9050	8910	11580	6240	8910	8994.07	0.83	1022	9290	9100	9000	8810	8710	9050	8760	63	2670	500	6590	10	1	12600000	1134	13.39	0.73	12	0.05	672.00	12319.00	14420	20240611	-37.59	8580	20241209	4.90	9480	-5.06	20250110	8900	1.12	20250203	14420	-37.59	20240611	8580	4.90	20241209	1.22	N	023900	500	63 억	103953	N	N	N	N
139	20250204	150320	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	90	2	1.01	53441450	5942	86.78	8910	9050	8910	11580	6240	8910	8993.85	0.83	1035	9290	9100	9000	8810	8710	9050	8760	63	2670	500	6590	10	1	12600000	1134	13.39	0.73	12	0.05	672.00	12319.00	14420	20240611	-37.59	8580	20241209	4.90	9480	-5.06	20250110	8900	1.12	20250203	14420	-37.59	20240611	8580	4.90	20241209	1.22	N	023900	500	63 억	103953	N	N	N	N
140	20250204	140319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	120	2	1.35	43858100	4876	71.21	8910	9050	8910	11580	6240	8910	8994.69	0.83	614	9290	9100	9000	8810	8710	9050	8760	63	2670	500	6590	10	1	12600000	1138	13.44	0.73	12	0.04	672.00	12319.00	14420	20240611	-37.38	8580	20241209	5.24	9480	-4.75	20250110	8900	1.46	20250203	14420	-37.38	20240611	8580	5.24	20241209	1.22	N	023900	500	63 억	103953	N	N	N	N
141	20250204	130319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9020	110	2	1.23	35397200	3939	57.53	8910	9050	8910	11580	6240	8910	8986.34	0.83	501	9290	9100	9000	8810	8710	9050	8760	63	2670	500	6590	10	1	12600000	1137	13.42	0.73	12	0.03	672.00	12319.00	14420	20240611	-37.45	8580	20241209	5.13	9480	-4.85	20250110	8900	1.35	20250203	14420	-37.45	20240611	8580	5.13	20241209	1.22	N	023900	500	63 억	103953	N	N	N	N
142	20250204	120323	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8950	40	2	0.45	18731580	2080	30.38	8910	9050	8910	11580	6240	8910	9005.57	0.83	287	9290	9100	9000	8810	8710	9050	8760	63	2670	500	6590	10	1	12600000	1128	13.32	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.93	8580	20241209	4.31	9480	-5.59	20250110	8900	0.56	20250203	14420	-37.93	20240611	8580	4.31	20241209	1.22	N	023900	500	63 억	103953	N	N	N	N
143	20250204	110317	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	130	2	1.46	17624540	1957	28.58	8910	9050	8910	11580	6240	8910	9005.90	0.83	250	9290	9100	9000	8810	8710	9050	8760	63	2670	500	6590	10	1	12600000	1139	13.45	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.31	8580	20241209	5.36	9480	-4.64	20250110	8900	1.57	20250203	14420	-37.31	20240611	8580	5.36	20241209	1.22	N	023900	500	63 억	103953	N	N	N	N
144	20250204	100319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9010	100	2	1.12	11622480	1291	18.85	8910	9050	8910	11580	6240	8910	9002.70	0.83	-116	9290	9100	9000	8810	8710	9050	8760	63	2670	500	6590	10	1	12600000	1135	13.41	0.73	12	0.01	672.00	12319.00	14420	20240611	-37.52	8580	20241209	5.01	9480	-4.96	20250110	8900	1.24	20250203	14420	-37.52	20240611	8580	5.01	20241209	1.22	N	023900	500	63 억	103953	N	N	N	N
145	20250204	090319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	90	2	1.01	446040	50	0.73	8910	9000	8910	11580	6240	8910	8920.80	0.83	9	9290	9100	9000	8810	8710	9050	8760	63	2670	500	6590	10	1	12600000	1134	13.39	0.73	12	0.00	672.00	12319.00	14420	20240611	-37.59	8580	20241209	4.90	9480	-5.06	20250110	8900	1.12	20250203	14420	-37.59	20240611	8580	4.90	20241209	1.22	N	023900	500	63 억	103953	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History