KissMeData/222980/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

41 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	20250219	161004	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4520	1040	1	29.89	15029265380	3528944	24406.56	3500	4520	3465	4520	2440	3480	4258.85	0.84	-14892	3540	3510	3485	3455	3430	3497	3442	55	1040	500	2430	5	1	11031483	499	-14.68	1.45	12	31.99	-308.00	3115.00	5090	20240429	-11.20	3085	20241210	46.52	4520	0.00	20250219	3200	41.25	20250203	5090	-11.20	20240429	3085	46.52	20241210	1.31	N	222980	500	55 억	92635	N	N	N	N
3	20250219	151008	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4520	1040	1	29.89	14940343420	3509271	24270.50	3500	4520	3465	4520	2440	3480	4257.39	0.84	-14892	3540	3510	3485	3455	3430	3497	3442	55	1040	500	2430	5	1	11031483	499	-14.68	1.45	12	31.81	-308.00	3115.00	5090	20240429	-11.20	3085	20241210	46.52	4520	0.00	20250219	3200	41.25	20250203	5090	-11.20	20240429	3085	46.52	20241210	1.31	N	222980	500	55 억	92635	N	N	N	N
4	20250219	141004	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3535	55	2	1.58	2459732220	660645	4569.09	3500	3940	3465	4520	2440	3480	3723.23	0.84	-9188	3540	3510	3485	3455	3430	3497	3442	55	1040	500	2430	5	1	11031483	390	-11.48	1.13	12	5.99	-308.00	3115.00	5090	20240429	-30.55	3085	20241210	14.59	3940	-10.28	20250219	3200	10.47	20250203	5090	-30.55	20240429	3085	14.59	20241210	1.31	N	222980	500	55 억	92635	N	N	N	N
5	20250219	131005	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3640	160	2	4.60	2236262865	598312	4137.99	3500	3940	3465	4520	2440	3480	3737.62	0.84	-14950	3540	3510	3485	3455	3430	3497	3442	55	1040	500	2430	5	1	11031483	402	-11.82	1.17	12	5.42	-308.00	3115.00	5090	20240429	-28.49	3085	20241210	17.99	3940	-7.61	20250219	3200	13.75	20250203	5090	-28.49	20240429	3085	17.99	20241210	1.31	N	222980	500	55 억	92635	N	N	N	N
6	20250219	121004	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3475	-5	5	-0.14	26937090	7749	53.59	3500	3500	3465	4520	2440	3480	3476.20	0.84	110	3540	3510	3485	3455	3430	3497	3442	55	1040	500	2430	5	1	11031483	383	-11.28	1.12	12	0.07	-308.00	3115.00	5090	20240429	-31.73	3085	20241210	12.64	3660	-5.05	20250212	3200	8.59	20250203	5090	-31.73	20240429	3085	12.64	20241210	1.31	N	222980	500	55 억	92635	N	N	N	N
7	20250219	111005	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3465	-15	5	-0.43	19479180	5600	38.73	3500	3500	3465	4520	2440	3480	3478.43	0.84	106	3540	3510	3485	3455	3430	3497	3442	55	1040	500	2430	5	1	11031483	382	-11.25	1.11	12	0.05	-308.00	3115.00	5090	20240429	-31.93	3085	20241210	12.32	3660	-5.33	20250212	3200	8.28	20250203	5090	-31.93	20240429	3085	12.32	20241210	1.31	N	222980	500	55 억	92635	N	N	N	N
8	20250219	101006	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3495	15	2	0.43	7918590	2274	15.73	3500	3500	3465	4520	2440	3480	3482.23	0.84	247	3540	3510	3485	3455	3430	3497	3442	55	1040	500	2430	5	1	11031483	386	-11.35	1.12	12	0.02	-308.00	3115.00	5090	20240429	-31.34	3085	20241210	13.29	3660	-4.51	20250212	3200	9.22	20250203	5090	-31.34	20240429	3085	13.29	20241210	1.31	N	222980	500	55 억	92635	N	N	N	N
9	20250219	091007	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3480	0	3	0.00	1551540	444	3.07	3500	3500	3480	4520	2440	3480	3494.46	0.84	55	3540	3510	3485	3455	3430	3497	3442	55	1040	500	2430	5	1	11031483	384	-11.30	1.12	12	0.00	-308.00	3115.00	5090	20240429	-31.63	3085	20241210	12.80	3660	-4.92	20250212	3200	8.75	20250203	5090	-31.63	20240429	3085	12.80	20241210	1.31	N	222980	500	55 억	92635	N	N	N	N
10	20250218	161002	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3480	-35	5	-1.00	49932105	14369	108.73	3495	3515	3460	4565	2465	3515	3474.99	0.84	137	3635	3575	3510	3450	3385	3605	3480	55	1050	500	2460	5	1	11031483	384	-11.30	1.12	12	0.13	-308.00	3115.00	5090	20240429	-31.63	3085	20241210	12.80	3660	-4.92	20250212	3200	8.75	20250203	5090	-31.63	20240429	3085	12.80	20241210	1.31	N	222980	500	55 억	92498	N	N	N	N
11	20250218	151004	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3485	-30	5	-0.85	40028215	11516	87.14	3495	3515	3465	4565	2465	3515	3475.88	0.84	126	3635	3575	3510	3450	3385	3605	3480	55	1050	500	2460	5	1	11031483	384	-11.31	1.12	12	0.10	-308.00	3115.00	5090	20240429	-31.53	3085	20241210	12.97	3660	-4.78	20250212	3200	8.91	20250203	5090	-31.53	20240429	3085	12.97	20241210	1.31	N	222980	500	55 억	92498	N	N	N	N
12	20250218	141004	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3480	-35	5	-1.00	38153450	10978	83.07	3495	3515	3465	4565	2465	3515	3475.45	0.84	137	3635	3575	3510	3450	3385	3605	3480	55	1050	500	2460	5	1	11031483	384	-11.30	1.12	12	0.10	-308.00	3115.00	5090	20240429	-31.63	3085	20241210	12.80	3660	-4.92	20250212	3200	8.75	20250203	5090	-31.63	20240429	3085	12.80	20241210	1.31	N	222980	500	55 억	92498	N	N	N	N
13	20250218	131001	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3480	-35	5	-1.00	35256840	10144	76.76	3495	3515	3465	4565	2465	3515	3475.63	0.84	137	3635	3575	3510	3450	3385	3605	3480	55	1050	500	2460	5	1	11031483	384	-11.30	1.12	12	0.09	-308.00	3115.00	5090	20240429	-31.63	3085	20241210	12.80	3660	-4.92	20250212	3200	8.75	20250203	5090	-31.63	20240429	3085	12.80	20241210	1.31	N	222980	500	55 억	92498	N	N	N	N
14	20250218	121004	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3465	-50	5	-1.42	30536800	8783	66.46	3495	3515	3465	4565	2465	3515	3476.81	0.84	139	3635	3575	3510	3450	3385	3605	3480	55	1050	500	2460	5	1	11031483	382	-11.25	1.11	12	0.08	-308.00	3115.00	5090	20240429	-31.93	3085	20241210	12.32	3660	-5.33	20250212	3200	8.28	20250203	5090	-31.93	20240429	3085	12.32	20241210	1.31	N	222980	500	55 억	92498	N	N	N	N
15	20250218	111001	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3475	-40	5	-1.14	18644605	5357	40.54	3495	3515	3465	4565	2465	3515	3480.42	0.84	47	3635	3575	3510	3450	3385	3605	3480	55	1050	500	2460	5	1	11031483	383	-11.28	1.12	12	0.05	-308.00	3115.00	5090	20240429	-31.73	3085	20241210	12.64	3660	-5.05	20250212	3200	8.59	20250203	5090	-31.73	20240429	3085	12.64	20241210	1.31	N	222980	500	55 억	92498	N	N	N	N
16	20250218	101001	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3490	-25	5	-0.71	10807600	3108	23.52	3495	3495	3465	4565	2465	3515	3477.35	0.84	46	3635	3575	3510	3450	3385	3605	3480	55	1050	500	2460	5	1	11031483	385	-11.33	1.12	12	0.03	-308.00	3115.00	5090	20240429	-31.43	3085	20241210	13.13	3660	-4.64	20250212	3200	9.06	20250203	5090	-31.43	20240429	3085	13.13	20241210	1.31	N	222980	500	55 억	92498	N	N	N	N
17	20250218	091005	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3465	-50	5	-1.42	5801010	1671	12.64	3495	3495	3465	4565	2465	3515	3471.58	0.84	144	3635	3575	3510	3450	3385	3605	3480	55	1050	500	2460	5	1	11031483	382	-11.25	1.11	12	0.02	-308.00	3115.00	5090	20240429	-31.93	3085	20241210	12.32	3660	-5.33	20250212	3200	8.28	20250203	5090	-31.93	20240429	3085	12.32	20241210	1.31	N	222980	500	55 억	92498	N	N	N	N
18	20250217	161001	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3515	70	2	2.03	44385470	12702	172.60	3460	3570	3445	4475	2415	3445	3494.37	0.85	-728	3505	3475	3450	3420	3395	3490	3435	55	1030	500	2410	5	1	11031483	388	-11.41	1.13	12	0.12	-308.00	3115.00	5090	20240429	-30.94	3085	20241210	13.94	3660	-3.96	20250212	3200	9.84	20250203	5090	-30.94	20240429	3085	13.94	20241210	1.32	N	222980	500	55 억	93227	N	N	N	N
19	20250217	151000	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3475	30	2	0.87	40567230	11613	157.81	3460	3570	3445	4475	2415	3445	3493.26	0.85	-697	3505	3475	3450	3420	3395	3490	3435	55	1030	500	2410	5	1	11031483	383	-11.28	1.12	12	0.11	-308.00	3115.00	5090	20240429	-31.73	3085	20241210	12.64	3660	-5.05	20250212	3200	8.59	20250203	5090	-31.73	20240429	3085	12.64	20241210	1.32	N	222980	500	55 억	93227	N	N	N	N
20	20250217	140958	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3465	20	2	0.58	38424265	10995	149.41	3460	3570	3445	4475	2415	3445	3494.70	0.85	-902	3505	3475	3450	3420	3395	3490	3435	55	1030	500	2410	5	1	11031483	382	-11.25	1.11	12	0.10	-308.00	3115.00	5090	20240429	-31.93	3085	20241210	12.32	3660	-5.33	20250212	3200	8.28	20250203	5090	-31.93	20240429	3085	12.32	20241210	1.32	N	222980	500	55 억	93227	N	N	N	N
21	20250217	131002	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3490	45	2	1.31	37013970	10588	143.88	3460	3570	3445	4475	2415	3445	3495.84	0.85	-900	3505	3475	3450	3420	3395	3490	3435	55	1030	500	2410	5	1	11031483	385	-11.33	1.12	12	0.10	-308.00	3115.00	5090	20240429	-31.43	3085	20241210	13.13	3660	-4.64	20250212	3200	9.06	20250203	5090	-31.43	20240429	3085	13.13	20241210	1.32	N	222980	500	55 억	93227	N	N	N	N
22	20250217	121002	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3450	5	2	0.15	36944265	10568	143.61	3460	3570	3445	4475	2415	3445	3495.86	0.85	-900	3505	3475	3450	3420	3395	3490	3435	55	1030	500	2410	5	1	11031483	381	-11.20	1.11	12	0.10	-308.00	3115.00	5090	20240429	-32.22	3085	20241210	11.83	3660	-5.74	20250212	3200	7.81	20250203	5090	-32.22	20240429	3085	11.83	20241210	1.32	N	222980	500	55 억	93227	N	N	N	N
23	20250217	111001	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3445	0	3	0.00	35921865	10272	139.58	3460	3570	3445	4475	2415	3445	3497.07	0.85	-901	3505	3475	3450	3420	3395	3490	3435	55	1030	500	2410	5	1	11031483	380	-11.19	1.11	12	0.09	-308.00	3115.00	5090	20240429	-32.32	3085	20241210	11.67	3660	-5.87	20250212	3200	7.66	20250203	5090	-32.32	20240429	3085	11.67	20241210	1.32	N	222980	500	55 억	93227	N	N	N	N
24	20250217	100958	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3525	80	2	2.32	25676045	7334	99.66	3460	3570	3445	4475	2415	3445	3500.96	0.85	-835	3505	3475	3450	3420	3395	3490	3435	55	1030	500	2410	5	1	11031483	389	-11.44	1.13	12	0.07	-308.00	3115.00	5090	20240429	-30.75	3085	20241210	14.26	3660	-3.69	20250212	3200	10.16	20250203	5090	-30.75	20240429	3085	14.26	20241210	1.32	N	222980	500	55 억	93227	N	N	N	N
25	20250217	091000	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3460	15	2	0.44	103735	30	0.41	3460	3460	3450	4475	2415	3445	3457.83	0.85	-1	3505	3475	3450	3420	3395	3490	3435	55	1030	500	2410	5	1	11031483	382	-11.23	1.11	12	0.00	-308.00	3115.00	5090	20240429	-32.02	3085	20241210	12.16	3660	-5.46	20250212	3200	8.12	20250203	5090	-32.02	20240429	3085	12.16	20241210	1.32	N	222980	500	55 억	93227	N	N	N	N
26	20250214	160954	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3445	20	2	0.58	25337045	7358	56.21	3425	3480	3425	4450	2400	3425	3443.47	0.84	159	3495	3460	3440	3405	3385	3450	3395	55	1025	500	2390	5	1	11031483	380	-11.19	1.11	12	0.07	-308.00	3115.00	5090	20240429	-32.32	3085	20241210	11.67	3660	-5.87	20250212	3200	7.66	20250203	5090	-32.32	20240429	3085	11.67	20241210	1.34	N	222980	500	55 억	93068	N	N	N	N
27	20250214	150954	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3445	20	2	0.58	24840965	7214	55.11	3425	3480	3425	4450	2400	3425	3443.44	0.84	272	3495	3460	3440	3405	3385	3450	3395	55	1025	500	2390	5	1	11031483	380	-11.19	1.11	12	0.07	-308.00	3115.00	5090	20240429	-32.32	3085	20241210	11.67	3660	-5.87	20250212	3200	7.66	20250203	5090	-32.32	20240429	3085	11.67	20241210	1.34	N	222980	500	55 억	93068	N	N	N	N
28	20250214	140955	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3445	20	2	0.58	17859265	5179	39.56	3425	3480	3425	4450	2400	3425	3448.40	0.84	-142	3495	3460	3440	3405	3385	3450	3395	55	1025	500	2390	5	1	11031483	380	-11.19	1.11	12	0.05	-308.00	3115.00	5090	20240429	-32.32	3085	20241210	11.67	3660	-5.87	20250212	3200	7.66	20250203	5090	-32.32	20240429	3085	11.67	20241210	1.34	N	222980	500	55 억	93068	N	N	N	N
29	20250214	130957	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3450	25	2	0.73	17048820	4944	37.77	3425	3480	3425	4450	2400	3425	3448.39	0.84	-209	3495	3460	3440	3405	3385	3450	3395	55	1025	500	2390	5	1	11031483	381	-11.20	1.11	12	0.04	-308.00	3115.00	5090	20240429	-32.22	3085	20241210	11.83	3660	-5.74	20250212	3200	7.81	20250203	5090	-32.22	20240429	3085	11.83	20241210	1.34	N	222980	500	55 억	93068	N	N	N	N
30	20250214	120953	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3450	25	2	0.73	16504035	4786	36.56	3425	3480	3425	4450	2400	3425	3448.40	0.84	-252	3495	3460	3440	3405	3385	3450	3395	55	1025	500	2390	5	1	11031483	381	-11.20	1.11	12	0.04	-308.00	3115.00	5090	20240429	-32.22	3085	20241210	11.83	3660	-5.74	20250212	3200	7.81	20250203	5090	-32.22	20240429	3085	11.83	20241210	1.34	N	222980	500	55 억	93068	N	N	N	N
31	20250214	110950	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3435	10	2	0.29	10449600	3034	23.18	3425	3480	3425	4450	2400	3425	3444.17	0.84	-151	3495	3460	3440	3405	3385	3450	3395	55	1025	500	2390	5	1	11031483	379	-11.15	1.10	12	0.03	-308.00	3115.00	5090	20240429	-32.51	3085	20241210	11.35	3660	-6.15	20250212	3200	7.34	20250203	5090	-32.51	20240429	3085	11.35	20241210	1.34	N	222980	500	55 억	93068	N	N	N	N
32	20250214	100951	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3460	35	2	1.02	9225810	2678	20.46	3425	3480	3425	4450	2400	3425	3445.04	0.84	-154	3495	3460	3440	3405	3385	3450	3395	55	1025	500	2390	5	1	11031483	382	-11.23	1.11	12	0.02	-308.00	3115.00	5090	20240429	-32.02	3085	20241210	12.16	3660	-5.46	20250212	3200	8.12	20250203	5090	-32.02	20240429	3085	12.16	20241210	1.34	N	222980	500	55 억	93068	N	N	N	N
33	20250214	090956	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3460	35	2	1.02	4587365	1337	10.21	3425	3460	3425	4450	2400	3425	3431.09	0.84	-13	3495	3460	3440	3405	3385	3450	3395	55	1025	500	2390	5	1	11031483	382	-11.23	1.11	12	0.01	-308.00	3115.00	5090	20240429	-32.02	3085	20241210	12.16	3660	-5.46	20250212	3200	8.12	20250203	5090	-32.02	20240429	3085	12.16	20241210	1.34	N	222980	500	55 억	93068	N	N	N	N
34	20250213	160946	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3425	-50	5	-1.44	44542400	12929	44.70	3445	3475	3420	4515	2435	3475	3445.19	0.84	144	3775	3625	3510	3360	3245	3700	3435	55	1040	500	2430	5	1	11031483	378	-11.12	1.10	12	0.12	-308.00	3115.00	5090	20240429	-32.71	3085	20241210	11.02	3660	-6.42	20250212	3200	7.03	20250203	5090	-32.71	20240429	3085	11.02	20241210	1.34	N	222980	500	55 억	92788	N	N	N	N
35	20250213	150946	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3455	-20	5	-0.58	33164840	9615	33.25	3445	3475	3430	4515	2435	3475	3449.28	0.84	423	3775	3625	3510	3360	3245	3700	3435	55	1040	500	2430	5	1	11031483	381	-11.22	1.11	12	0.09	-308.00	3115.00	5090	20240429	-32.12	3085	20241210	11.99	3660	-5.60	20250212	3200	7.97	20250203	5090	-32.12	20240429	3085	11.99	20241210	1.34	N	222980	500	55 억	92788	N	N	N	N
36	20250213	140944	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3450	-25	5	-0.72	30371855	8805	30.45	3445	3475	3430	4515	2435	3475	3449.39	0.84	358	3775	3625	3510	3360	3245	3700	3435	55	1040	500	2430	5	1	11031483	381	-11.20	1.11	12	0.08	-308.00	3115.00	5090	20240429	-32.22	3085	20241210	11.83	3660	-5.74	20250212	3200	7.81	20250203	5090	-32.22	20240429	3085	11.83	20241210	1.34	N	222980	500	55 억	92788	N	N	N	N
37	20250213	130945	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3455	-20	5	-0.58	30026855	8705	30.10	3445	3475	3430	4515	2435	3475	3449.38	0.84	358	3775	3625	3510	3360	3245	3700	3435	55	1040	500	2430	5	1	11031483	381	-11.22	1.11	12	0.08	-308.00	3115.00	5090	20240429	-32.12	3085	20241210	11.99	3660	-5.60	20250212	3200	7.97	20250203	5090	-32.12	20240429	3085	11.99	20241210	1.34	N	222980	500	55 억	92788	N	N	N	N
38	20250213	120944	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3445	-30	5	-0.86	22685290	6575	22.73	3445	3475	3430	4515	2435	3475	3450.23	0.84	450	3775	3625	3510	3360	3245	3700	3435	55	1040	500	2430	5	1	11031483	380	-11.19	1.11	12	0.06	-308.00	3115.00	5090	20240429	-32.32	3085	20241210	11.67	3660	-5.87	20250212	3200	7.66	20250203	5090	-32.32	20240429	3085	11.67	20241210	1.34	N	222980	500	55 억	92788	N	N	N	N
39	20250213	110943	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3455	-20	5	-0.58	20224115	5862	20.27	3445	3475	3430	4515	2435	3475	3450.04	0.84	450	3775	3625	3510	3360	3245	3700	3435	55	1040	500	2430	5	1	11031483	381	-11.22	1.11	12	0.05	-308.00	3115.00	5090	20240429	-32.12	3085	20241210	11.99	3660	-5.60	20250212	3200	7.97	20250203	5090	-32.12	20240429	3085	11.99	20241210	1.34	N	222980	500	55 억	92788	N	N	N	N
40	20250213	100944	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3465	-10	5	-0.29	15349790	4453	15.40	3445	3475	3430	4515	2435	3475	3447.07	0.84	429	3775	3625	3510	3360	3245	3700	3435	55	1040	500	2430	5	1	11031483	382	-11.25	1.11	12	0.04	-308.00	3115.00	5090	20240429	-31.93	3085	20241210	12.32	3660	-5.33	20250212	3200	8.28	20250203	5090	-31.93	20240429	3085	12.32	20241210	1.34	N	222980	500	55 억	92788	N	N	N	N
41	20250213	090939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3465	-10	5	-0.29	8443995	2446	8.46	3445	3475	3440	4515	2435	3475	3452.16	0.84	80	3775	3625	3510	3360	3245	3700	3435	55	1040	500	2430	5	1	11031483	382	-11.25	1.11	12	0.02	-308.00	3115.00	5090	20240429	-31.93	3085	20241210	12.32	3660	-5.33	20250212	3200	8.28	20250203	5090	-31.93	20240429	3085	12.32	20241210	1.34	N	222980	500	55 억	92788	N	N	N	N
42	20250212	160938	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3475	55	2	1.61	101139850	28921	326.79	3450	3660	3395	4445	2395	3420	3497.12	0.86	-1634	3483	3451	3428	3396	3373	3440	3385	55	1025	500	2390	5	1	11031483	383	-11.28	1.12	12	0.26	-308.00	3115.00	5090	20240429	-31.73	3085	20241210	12.64	3660	-5.05	20250212	3200	8.59	20250203	5090	-31.73	20240429	3085	12.64	20241210	1.35	N	222980	500	55 억	94423	N	N	N	N
43	20250212	150935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3475	55	2	1.61	98292185	28100	317.51	3450	3660	3395	4445	2395	3420	3497.94	0.86	-1376	3483	3451	3428	3396	3373	3440	3385	55	1025	500	2390	5	1	11031483	383	-11.28	1.12	12	0.25	-308.00	3115.00	5090	20240429	-31.73	3085	20241210	12.64	3660	-5.05	20250212	3200	8.59	20250203	5090	-31.73	20240429	3085	12.64	20241210	1.35	N	222980	500	55 억	94423	N	N	N	N
44	20250212	140937	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3485	65	2	1.90	94126205	26897	303.92	3450	3660	3395	4445	2395	3420	3499.51	0.86	-1686	3483	3451	3428	3396	3373	3440	3385	55	1025	500	2390	5	1	11031483	384	-11.31	1.12	12	0.24	-308.00	3115.00	5090	20240429	-31.53	3085	20241210	12.97	3660	-4.78	20250212	3200	8.91	20250203	5090	-31.53	20240429	3085	12.97	20241210	1.35	N	222980	500	55 억	94423	N	N	N	N
45	20250212	130940	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3505	85	2	2.49	91507965	26146	295.44	3450	3660	3395	4445	2395	3420	3499.88	0.86	-1566	3483	3451	3428	3396	3373	3440	3385	55	1025	500	2390	5	1	11031483	387	-11.38	1.13	12	0.24	-308.00	3115.00	5090	20240429	-31.14	3085	20241210	13.61	3660	-4.23	20250212	3200	9.53	20250203	5090	-31.14	20240429	3085	13.61	20241210	1.35	N	222980	500	55 억	94423	N	N	N	N
46	20250212	120935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3485	65	2	1.90	85809000	24516	277.02	3450	3660	3395	4445	2395	3420	3500.12	0.86	-1464	3483	3451	3428	3396	3373	3440	3385	55	1025	500	2390	5	1	11031483	384	-11.31	1.12	12	0.22	-308.00	3115.00	5090	20240429	-31.53	3085	20241210	12.97	3660	-4.78	20250212	3200	8.91	20250203	5090	-31.53	20240429	3085	12.97	20241210	1.35	N	222980	500	55 억	94423	N	N	N	N
47	20250212	110935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3505	85	2	2.49	81123230	23169	261.80	3450	3660	3395	4445	2395	3420	3501.37	0.86	-1778	3483	3451	3428	3396	3373	3440	3385	55	1025	500	2390	5	1	11031483	387	-11.38	1.13	12	0.21	-308.00	3115.00	5090	20240429	-31.14	3085	20241210	13.61	3660	-4.23	20250212	3200	9.53	20250203	5090	-31.14	20240429	3085	13.61	20241210	1.35	N	222980	500	55 억	94423	N	N	N	N
48	20250212	100929	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3510	90	2	2.63	55499080	15899	179.65	3450	3660	3395	4445	2395	3420	3490.73	0.86	-1342	3483	3451	3428	3396	3373	3440	3385	55	1025	500	2390	5	1	11031483	387	-11.40	1.13	12	0.14	-308.00	3115.00	5090	20240429	-31.04	3085	20241210	13.78	3660	-4.10	20250212	3200	9.69	20250203	5090	-31.04	20240429	3085	13.78	20241210	1.35	N	222980	500	55 억	94423	N	N	N	N
49	20250212	090909	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3455	35	2	1.02	23132345	6629	74.90	3450	3660	3395	4445	2395	3420	3489.57	0.86	745	3483	3451	3428	3396	3373	3440	3385	55	1025	500	2390	5	1	11031483	381	-11.22	1.11	12	0.06	-308.00	3115.00	5090	20240429	-32.12	3085	20241210	11.99	3660	-5.60	20250212	3200	7.97	20250203	5090	-32.12	20240429	3085	11.99	20241210	1.35	N	222980	500	55 억	94423	N	N	N	N
50	20250211	160939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3420	-5	5	-0.15	26659905	7801	23.43	3460	3460	3405	4450	2400	3425	3417.49	0.86	-34	3651	3537	3466	3352	3281	3502	3317	55	1025	500	2390	5	1	11031483	377	-11.10	1.10	12	0.07	-308.00	3115.00	5090	20240429	-32.81	3085	20241210	10.86	3580	-4.47	20250210	3200	6.88	20250203	5090	-32.81	20240429	3085	10.86	20241210	1.34	N	222980	500	55 억	94457	N	N	N	N
51	20250211	150939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3415	-10	5	-0.29	25486695	7458	22.40	3460	3460	3405	4450	2400	3425	3417.36	0.86	29	3651	3537	3466	3352	3281	3502	3317	55	1025	500	2390	5	1	11031483	377	-11.09	1.10	12	0.07	-308.00	3115.00	5090	20240429	-32.91	3085	20241210	10.70	3580	-4.61	20250210	3200	6.72	20250203	5090	-32.91	20240429	3085	10.70	20241210	1.34	N	222980	500	55 억	94457	N	N	N	N
52	20250211	140938	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3415	-10	5	-0.29	21228805	6209	18.65	3460	3460	3405	4450	2400	3425	3419.04	0.86	82	3651	3537	3466	3352	3281	3502	3317	55	1025	500	2390	5	1	11031483	377	-11.09	1.10	12	0.06	-308.00	3115.00	5090	20240429	-32.91	3085	20241210	10.70	3580	-4.61	20250210	3200	6.72	20250203	5090	-32.91	20240429	3085	10.70	20241210	1.34	N	222980	500	55 억	94457	N	N	N	N
53	20250211	130938	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3435	10	2	0.29	19705325	5763	17.31	3460	3460	3405	4450	2400	3425	3419.28	0.86	82	3651	3537	3466	3352	3281	3502	3317	55	1025	500	2390	5	1	11031483	379	-11.15	1.10	12	0.05	-308.00	3115.00	5090	20240429	-32.51	3085	20241210	11.35	3580	-4.05	20250210	3200	7.34	20250203	5090	-32.51	20240429	3085	11.35	20241210	1.34	N	222980	500	55 억	94457	N	N	N	N
54	20250211	120937	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3430	5	2	0.15	18283110	5349	16.06	3460	3460	3405	4450	2400	3425	3418.04	0.86	115	3651	3537	3466	3352	3281	3502	3317	55	1025	500	2390	5	1	11031483	378	-11.14	1.10	12	0.05	-308.00	3115.00	5090	20240429	-32.61	3085	20241210	11.18	3580	-4.19	20250210	3200	7.19	20250203	5090	-32.61	20240429	3085	11.18	20241210	1.34	N	222980	500	55 억	94457	N	N	N	N
55	20250211	110939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3425	0	3	0.00	13854210	4054	12.17	3460	3460	3405	4450	2400	3425	3417.42	0.86	199	3651	3537	3466	3352	3281	3502	3317	55	1025	500	2390	5	1	11031483	378	-11.12	1.10	12	0.04	-308.00	3115.00	5090	20240429	-32.71	3085	20241210	11.02	3580	-4.33	20250210	3200	7.03	20250203	5090	-32.71	20240429	3085	11.02	20241210	1.34	N	222980	500	55 억	94457	N	N	N	N
56	20250211	100939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3425	0	3	0.00	12943695	3788	11.38	3460	3460	3405	4450	2400	3425	3417.03	0.86	202	3651	3537	3466	3352	3281	3502	3317	55	1025	500	2390	5	1	11031483	378	-11.12	1.10	12	0.03	-308.00	3115.00	5090	20240429	-32.71	3085	20241210	11.02	3580	-4.33	20250210	3200	7.03	20250203	5090	-32.71	20240429	3085	11.02	20241210	1.34	N	222980	500	55 억	94457	N	N	N	N
57	20250211	090943	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3435	10	2	0.29	833790	242	0.73	3460	3460	3430	4450	2400	3425	3445.41	0.86	-47	3651	3537	3466	3352	3281	3502	3317	55	1025	500	2390	5	1	11031483	379	-11.15	1.10	12	0.00	-308.00	3115.00	5090	20240429	-32.51	3085	20241210	11.35	3580	-4.05	20250210	3200	7.34	20250203	5090	-32.51	20240429	3085	11.35	20241210	1.34	N	222980	500	55 억	94457	N	N	N	N
58	20250210	160933	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3425	-45	5	-1.30	114555770	33168	192.57	3450	3580	3395	4510	2430	3470	3453.84	0.86	-518	3540	3505	3455	3420	3370	3480	3395	55	1040	500	2420	5	1	11031483	378	-11.12	1.10	12	0.30	-308.00	3115.00	5090	20240429	-32.71	3085	20241210	11.02	3580	-4.33	20250210	3200	7.03	20250203	5090	-32.71	20240429	3085	11.02	20241210	1.28	N	222980	500	55 억	94964	N	N	N	N
59	20250210	150932	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3430	-40	5	-1.15	110647020	32028	185.95	3450	3580	3395	4510	2430	3470	3454.70	0.86	-180	3540	3505	3455	3420	3370	3480	3395	55	1040	500	2420	5	1	11031483	378	-11.14	1.10	12	0.29	-308.00	3115.00	5090	20240429	-32.61	3085	20241210	11.18	3580	-4.19	20250210	3200	7.19	20250203	5090	-32.61	20240429	3085	11.18	20241210	1.28	N	222980	500	55 억	94964	N	N	N	N
60	20250210	140931	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3450	-20	5	-0.58	92653440	26769	155.42	3450	3580	3395	4510	2430	3470	3461.22	0.86	-1061	3540	3505	3455	3420	3370	3480	3395	55	1040	500	2420	5	1	11031483	381	-11.20	1.11	12	0.24	-308.00	3115.00	5090	20240429	-32.22	3085	20241210	11.83	3580	-3.63	20250210	3200	7.81	20250203	5090	-32.22	20240429	3085	11.83	20241210	1.28	N	222980	500	55 억	94964	N	N	N	N
61	20250210	130934	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3545	75	2	2.16	65949725	19174	111.32	3450	3560	3395	4510	2430	3470	3439.54	0.86	-1430	3540	3505	3455	3420	3370	3480	3395	55	1040	500	2420	5	1	11031483	391	-11.51	1.14	12	0.17	-308.00	3115.00	5090	20240429	-30.35	3085	20241210	14.91	3560	-0.42	20250210	3200	10.78	20250203	5090	-30.35	20240429	3085	14.91	20241210	1.28	N	222980	500	55 억	94964	N	N	N	N
62	20250210	120929	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3420	-50	5	-1.44	37647345	11033	64.06	3450	3450	3395	4510	2430	3470	3412.25	0.86	581	3540	3505	3455	3420	3370	3480	3395	55	1040	500	2420	5	1	11031483	377	-11.10	1.10	12	0.10	-308.00	3115.00	5090	20240429	-32.81	3085	20241210	10.86	3555	-3.80	20250206	3200	6.88	20250203	5090	-32.81	20240429	3085	10.86	20241210	1.28	N	222980	500	55 억	94964	N	N	N	N
63	20250210	110926	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3425	-45	5	-1.30	36416825	10673	61.97	3450	3450	3395	4510	2430	3470	3412.05	0.86	682	3540	3505	3455	3420	3370	3480	3395	55	1040	500	2420	5	1	11031483	378	-11.12	1.10	12	0.10	-308.00	3115.00	5090	20240429	-32.71	3085	20241210	11.02	3555	-3.66	20250206	3200	7.03	20250203	5090	-32.71	20240429	3085	11.02	20241210	1.28	N	222980	500	55 억	94964	N	N	N	N
64	20250210	100926	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3430	-40	5	-1.15	23120570	6770	39.31	3450	3450	3395	4510	2430	3470	3415.15	0.86	671	3540	3505	3455	3420	3370	3480	3395	55	1040	500	2420	5	1	11031483	378	-11.14	1.10	12	0.06	-308.00	3115.00	5090	20240429	-32.61	3085	20241210	11.18	3555	-3.52	20250206	3200	7.19	20250203	5090	-32.61	20240429	3085	11.18	20241210	1.28	N	222980	500	55 억	94964	N	N	N	N
65	20250210	090923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3400	-70	5	-2.02	8933645	2605	15.12	3450	3450	3400	4510	2430	3470	3429.42	0.86	206	3540	3505	3455	3420	3370	3480	3395	55	1040	500	2420	5	1	11031483	375	-11.04	1.09	12	0.02	-308.00	3115.00	5090	20240429	-33.20	3085	20241210	10.21	3555	-4.36	20250206	3200	6.25	20250203	5090	-33.20	20240429	3085	10.21	20241210	1.28	N	222980	500	55 억	94964	N	N	N	N
66	20250207	160916	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3470	-10	5	-0.29	59637965	17224	35.78	3480	3490	3405	4520	2440	3480	3462.49	0.87	-1436	3686	3582	3451	3347	3216	3635	3400	55	1040	500	2430	5	1	11031483	383	-11.27	1.11	12	0.16	-308.00	3115.00	5090	20240429	-31.83	3085	20241210	12.48	3555	-2.39	20250206	3200	8.44	20250203	5090	-31.83	20240429	3085	12.48	20241210	1.27	N	222980	500	55 억	96400	N	N	N	N
67	20250207	150917	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3470	-10	5	-0.29	56739720	16387	34.04	3480	3490	3405	4520	2440	3480	3462.48	0.87	-1033	3686	3582	3451	3347	3216	3635	3400	55	1040	500	2430	5	1	11031483	383	-11.27	1.11	12	0.15	-308.00	3115.00	5090	20240429	-31.83	3085	20241210	12.48	3555	-2.39	20250206	3200	8.44	20250203	5090	-31.83	20240429	3085	12.48	20241210	1.27	N	222980	500	55 억	96400	N	N	N	N
68	20250207	140918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3450	-30	5	-0.86	42493870	12287	25.53	3480	3490	3405	4520	2440	3480	3458.44	0.87	-757	3686	3582	3451	3347	3216	3635	3400	55	1040	500	2430	5	1	11031483	381	-11.20	1.11	12	0.11	-308.00	3115.00	5090	20240429	-32.22	3085	20241210	11.83	3555	-2.95	20250206	3200	7.81	20250203	5090	-32.22	20240429	3085	11.83	20241210	1.27	N	222980	500	55 억	96400	N	N	N	N
69	20250207	130914	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3480	0	3	0.00	29010240	8404	17.46	3480	3490	3405	4520	2440	3480	3451.96	0.87	-119	3686	3582	3451	3347	3216	3635	3400	55	1040	500	2430	5	1	11031483	384	-11.30	1.12	12	0.08	-308.00	3115.00	5090	20240429	-31.63	3085	20241210	12.80	3555	-2.11	20250206	3200	8.75	20250203	5090	-31.63	20240429	3085	12.80	20241210	1.27	N	222980	500	55 억	96400	N	N	N	N
70	20250207	120914	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3460	-20	5	-0.57	25529110	7403	15.38	3480	3490	3405	4520	2440	3480	3448.48	0.87	166	3686	3582	3451	3347	3216	3635	3400	55	1040	500	2430	5	1	11031483	382	-11.23	1.11	12	0.07	-308.00	3115.00	5090	20240429	-32.02	3085	20241210	12.16	3555	-2.67	20250206	3200	8.12	20250203	5090	-32.02	20240429	3085	12.16	20241210	1.27	N	222980	500	55 억	96400	N	N	N	N
71	20250207	110912	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3460	-20	5	-0.57	23470110	6810	14.15	3480	3490	3405	4520	2440	3480	3446.42	0.87	279	3686	3582	3451	3347	3216	3635	3400	55	1040	500	2430	5	1	11031483	382	-11.23	1.11	12	0.06	-308.00	3115.00	5090	20240429	-32.02	3085	20241210	12.16	3555	-2.67	20250206	3200	8.12	20250203	5090	-32.02	20240429	3085	12.16	20241210	1.27	N	222980	500	55 억	96400	N	N	N	N
72	20250207	100916	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3470	-10	5	-0.29	16465640	4774	9.92	3480	3490	3405	4520	2440	3480	3449.02	0.87	501	3686	3582	3451	3347	3216	3635	3400	55	1040	500	2430	5	1	11031483	383	-11.27	1.11	12	0.04	-308.00	3115.00	5090	20240429	-31.83	3085	20241210	12.48	3555	-2.39	20250206	3200	8.44	20250203	5090	-31.83	20240429	3085	12.48	20241210	1.27	N	222980	500	55 억	96400	N	N	N	N
73	20250207	090921	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3440	-40	5	-1.15	10733615	3109	6.46	3480	3490	3440	4520	2440	3480	3452.43	0.87	275	3686	3582	3451	3347	3216	3635	3400	55	1040	500	2430	5	1	11031483	379	-11.17	1.10	12	0.03	-308.00	3115.00	5090	20240429	-32.42	3085	20241210	11.51	3555	-3.23	20250206	3200	7.50	20250203	5090	-32.42	20240429	3085	11.51	20241210	1.27	N	222980	500	55 억	96400	N	N	N	N
74	20250206	160853	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3480	125	2	3.73	167469890	48106	756.15	3375	3555	3320	4360	2350	3355	3481.27	0.85	3031	3395	3375	3350	3330	3305	3377	3332	55	1005	500	2340	5	1	11031483	384	-11.30	1.12	12	0.44	-308.00	3115.00	5090	20240429	-31.63	3085	20241210	12.80	3555	-2.11	20250206	3200	8.75	20250203	5090	-31.63	20240429	3085	12.80	20241210	1.25	N	222980	500	55 억	93370	N	N	N	N
75	20250206	150857	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3490	135	2	4.02	162838970	46773	735.19	3375	3555	3320	4360	2350	3355	3481.47	0.85	3409	3395	3375	3350	3330	3305	3377	3332	55	1005	500	2340	5	1	11031483	385	-11.33	1.12	12	0.42	-308.00	3115.00	5090	20240429	-31.43	3085	20241210	13.13	3555	-1.83	20250206	3200	9.06	20250203	5090	-31.43	20240429	3085	13.13	20241210	1.25	N	222980	500	55 억	93370	N	N	N	N
76	20250206	140857	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3490	135	2	4.02	160377650	46067	724.10	3375	3555	3320	4360	2350	3355	3481.40	0.85	3386	3395	3375	3350	3330	3305	3377	3332	55	1005	500	2340	5	1	11031483	385	-11.33	1.12	12	0.42	-308.00	3115.00	5090	20240429	-31.43	3085	20241210	13.13	3555	-1.83	20250206	3200	9.06	20250203	5090	-31.43	20240429	3085	13.13	20241210	1.25	N	222980	500	55 억	93370	N	N	N	N
77	20250206	130853	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3485	130	2	3.87	152113875	43690	686.73	3375	3555	3320	4360	2350	3355	3481.66	0.85	3210	3395	3375	3350	3330	3305	3377	3332	55	1005	500	2340	5	1	11031483	384	-11.31	1.12	12	0.40	-308.00	3115.00	5090	20240429	-31.53	3085	20241210	12.97	3555	-1.97	20250206	3200	8.91	20250203	5090	-31.53	20240429	3085	12.97	20241210	1.25	N	222980	500	55 억	93370	N	N	N	N
78	20250206	120851	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3525	170	2	5.07	143170760	41122	646.37	3375	3555	3320	4360	2350	3355	3481.61	0.85	2707	3395	3375	3350	3330	3305	3377	3332	55	1005	500	2340	5	1	11031483	389	-11.44	1.13	12	0.37	-308.00	3115.00	5090	20240429	-30.75	3085	20241210	14.26	3555	-0.84	20250206	3200	10.16	20250203	5090	-30.75	20240429	3085	14.26	20241210	1.25	N	222980	500	55 억	93370	N	N	N	N
79	20250206	110846	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3510	155	2	4.62	103451570	29747	467.57	3375	3555	3320	4360	2350	3355	3477.71	0.85	1575	3395	3375	3350	3330	3305	3377	3332	55	1005	500	2340	5	1	11031483	387	-11.40	1.13	12	0.27	-308.00	3115.00	5090	20240429	-31.04	3085	20241210	13.78	3555	-1.27	20250206	3200	9.69	20250203	5090	-31.04	20240429	3085	13.78	20241210	1.25	N	222980	500	55 억	93370	N	N	N	N
80	20250206	100847	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3455	100	2	2.98	29241140	8547	134.34	3375	3460	3320	4360	2350	3355	3421.22	0.85	-844	3395	3375	3350	3330	3305	3377	3332	55	1005	500	2340	5	1	11031483	381	-11.22	1.11	12	0.08	-308.00	3115.00	5090	20240429	-32.12	3085	20241210	11.99	3485	-0.86	20250117	3200	7.97	20250203	5090	-32.12	20240429	3085	11.99	20241210	1.25	N	222980	500	55 억	93370	N	N	N	N
81	20250206	090858	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3375	20	2	0.60	1596670	472	7.42	3375	3415	3350	4360	2350	3355	3382.78	0.85	72	3395	3375	3350	3330	3305	3377	3332	55	1005	500	2340	5	1	11031483	372	-10.96	1.08	12	0.00	-308.00	3115.00	5090	20240429	-33.69	3085	20241210	9.40	3485	-3.16	20250117	3200	5.47	20250203	5090	-33.69	20240429	3085	9.40	20241210	1.25	N	222980	500	55 억	93370	N	N	N	N
82	20250205	160844	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3355	0	3	0.00	21049730	6282	41.30	3355	3370	3325	4360	2350	3355	3350.80	0.84	560	3415	3385	3340	3310	3265	3400	3325	55	1005	500	2340	5	1	11031483	370	-10.89	1.08	12	0.06	-308.00	3115.00	5090	20240429	-34.09	3085	20241210	8.75	3485	-3.73	20250117	3200	4.84	20250203	5090	-34.09	20240429	3085	8.75	20241210	1.25	N	222980	500	55 억	92750	N	N	N	N
83	20250205	150846	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3365	10	2	0.30	20042130	5982	39.32	3355	3365	3325	4360	2350	3355	3350.41	0.84	592	3415	3385	3340	3310	3265	3400	3325	55	1005	500	2340	5	1	11031483	371	-10.93	1.08	12	0.05	-308.00	3115.00	5090	20240429	-33.89	3085	20241210	9.08	3485	-3.44	20250117	3200	5.16	20250203	5090	-33.89	20240429	3085	9.08	20241210	1.25	N	222980	500	55 억	92750	N	N	N	N
84	20250205	140846	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3360	5	2	0.15	17396750	5194	34.14	3355	3365	3325	4360	2350	3355	3349.39	0.84	428	3415	3385	3340	3310	3265	3400	3325	55	1005	500	2340	5	1	11031483	371	-10.91	1.08	12	0.05	-308.00	3115.00	5090	20240429	-33.99	3085	20241210	8.91	3485	-3.59	20250117	3200	5.00	20250203	5090	-33.99	20240429	3085	8.91	20241210	1.25	N	222980	500	55 억	92750	N	N	N	N
85	20250205	130844	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3360	5	2	0.15	15131895	4519	29.71	3355	3365	3325	4360	2350	3355	3348.51	0.84	413	3415	3385	3340	3310	3265	3400	3325	55	1005	500	2340	5	1	11031483	371	-10.91	1.08	12	0.04	-308.00	3115.00	5090	20240429	-33.99	3085	20241210	8.91	3485	-3.59	20250117	3200	5.00	20250203	5090	-33.99	20240429	3085	8.91	20241210	1.25	N	222980	500	55 억	92750	N	N	N	N
86	20250205	120848	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3345	-10	5	-0.30	14117935	4217	27.72	3355	3365	3325	4360	2350	3355	3347.86	0.84	346	3415	3385	3340	3310	3265	3400	3325	55	1005	500	2340	5	1	11031483	369	-10.86	1.07	12	0.04	-308.00	3115.00	5090	20240429	-34.28	3085	20241210	8.43	3485	-4.02	20250117	3200	4.53	20250203	5090	-34.28	20240429	3085	8.43	20241210	1.25	N	222980	500	55 억	92750	N	N	N	N
87	20250205	110844	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3335	-20	5	-0.60	10240605	3061	20.12	3355	3365	3325	4360	2350	3355	3345.51	0.84	173	3415	3385	3340	3310	3265	3400	3325	55	1005	500	2340	5	1	11031483	368	-10.83	1.07	12	0.03	-308.00	3115.00	5090	20240429	-34.48	3085	20241210	8.10	3485	-4.30	20250117	3200	4.22	20250203	5090	-34.48	20240429	3085	8.10	20241210	1.25	N	222980	500	55 억	92750	N	N	N	N
88	20250205	100855	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3355	0	3	0.00	7379415	2206	14.50	3355	3365	3325	4360	2350	3355	3345.16	0.84	171	3415	3385	3340	3310	3265	3400	3325	55	1005	500	2340	5	1	11031483	370	-10.89	1.08	12	0.02	-308.00	3115.00	5090	20240429	-34.09	3085	20241210	8.75	3485	-3.73	20250117	3200	4.84	20250203	5090	-34.09	20240429	3085	8.75	20241210	1.25	N	222980	500	55 억	92750	N	N	N	N
89	20250205	090859	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3355	0	3	0.00	2079550	619	4.07	3355	3365	3355	4360	2350	3355	3359.53	0.84	-46	3415	3385	3340	3310	3265	3400	3325	55	1005	500	2340	5	1	11031483	370	-10.89	1.08	12	0.01	-308.00	3115.00	5090	20240429	-34.09	3085	20241210	8.75	3485	-3.73	20250117	3200	4.84	20250203	5090	-34.09	20240429	3085	8.75	20241210	1.25	N	222980	500	55 억	92750	N	N	N	N
90	20250204	160826	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3355	60	2	1.82	50489040	15192	55.50	3300	3370	3295	4280	2310	3295	3323.39	0.84	-214	3591	3442	3321	3172	3051	3382	3112	55	985	500	2300	5	1	11031483	370	-10.89	1.08	12	0.14	-308.00	3115.00	5090	20240429	-34.09	3085	20241210	8.75	3485	-3.73	20250117	3200	4.84	20250203	5090	-34.09	20240429	3085	8.75	20241210	1.26	N	222980	500	55 억	92815	N	N	N	N
91	20250204	150838	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3350	55	2	1.67	33708245	10120	36.97	3300	3370	3295	4280	2310	3295	3330.85	0.84	-253	3591	3442	3321	3172	3051	3382	3112	55	985	500	2300	5	1	11031483	370	-10.88	1.08	12	0.09	-308.00	3115.00	5090	20240429	-34.18	3085	20241210	8.59	3485	-3.87	20250117	3200	4.69	20250203	5090	-34.18	20240429	3085	8.59	20241210	1.26	N	222980	500	55 억	92815	N	N	N	N
92	20250204	140837	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3325	30	2	0.91	28906035	8684	31.72	3300	3370	3295	4280	2310	3295	3328.65	0.84	-4	3591	3442	3321	3172	3051	3382	3112	55	985	500	2300	5	1	11031483	367	-10.80	1.07	12	0.08	-308.00	3115.00	5090	20240429	-34.68	3085	20241210	7.78	3485	-4.59	20250117	3200	3.91	20250203	5090	-34.68	20240429	3085	7.78	20241210	1.26	N	222980	500	55 억	92815	N	N	N	N
93	20250204	130839	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3330	35	2	1.06	24351460	7320	26.74	3300	3350	3295	4280	2310	3295	3326.70	0.84	12	3591	3442	3321	3172	3051	3382	3112	55	985	500	2300	5	1	11031483	367	-10.81	1.07	12	0.07	-308.00	3115.00	5090	20240429	-34.58	3085	20241210	7.94	3485	-4.45	20250117	3200	4.06	20250203	5090	-34.58	20240429	3085	7.94	20241210	1.26	N	222980	500	55 억	92815	N	N	N	N
94	20250204	120847	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3330	35	2	1.06	17606710	5298	19.35	3300	3340	3295	4280	2310	3295	3323.27	0.84	104	3591	3442	3321	3172	3051	3382	3112	55	985	500	2300	5	1	11031483	367	-10.81	1.07	12	0.05	-308.00	3115.00	5090	20240429	-34.58	3085	20241210	7.94	3485	-4.45	20250117	3200	4.06	20250203	5090	-34.58	20240429	3085	7.94	20241210	1.26	N	222980	500	55 억	92815	N	N	N	N
95	20250204	110829	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3340	45	2	1.37	13665415	4116	15.04	3300	3340	3295	4280	2310	3295	3320.07	0.84	88	3591	3442	3321	3172	3051	3382	3112	55	985	500	2300	5	1	11031483	368	-10.84	1.07	12	0.04	-308.00	3115.00	5090	20240429	-34.38	3085	20241210	8.27	3485	-4.16	20250117	3200	4.38	20250203	5090	-34.38	20240429	3085	8.27	20241210	1.26	N	222980	500	55 억	92815	N	N	N	N
96	20250204	100834	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3330	35	2	1.06	6797160	2051	7.49	3300	3335	3295	4280	2310	3295	3314.07	0.84	-13	3591	3442	3321	3172	3051	3382	3112	55	985	500	2300	5	1	11031483	367	-10.81	1.07	12	0.02	-308.00	3115.00	5090	20240429	-34.58	3085	20241210	7.94	3485	-4.45	20250117	3200	4.06	20250203	5090	-34.58	20240429	3085	7.94	20241210	1.26	N	222980	500	55 억	92815	N	N	N	N
97	20250204	090835	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3295	0	3	0.00	2537545	769	2.81	3300	3315	3295	4280	2310	3295	3299.80	0.84	-29	3591	3442	3321	3172	3051	3382	3112	55	985	500	2300	5	1	11031483	363	-10.70	1.06	12	0.01	-308.00	3115.00	5090	20240429	-35.27	3085	20241210	6.81	3485	-5.45	20250117	3200	2.97	20250203	5090	-35.27	20240429	3085	6.81	20241210	1.26	N	222980	500	55 억	92815	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History