KissMeData/311390/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	161134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6690	-60	5	-0.89	107863480	16277	30.55	6700	6740	6590	8770	4730	6750	6626.68	0.76	-8532	7010	6880	6620	6490	6230	6945	6555	63	2020	500	4450	10	1	12653789	847	-12.92	1.61	12	0.13	-518.00	4157.00	7570	20241121	-11.62	4900	20241210	36.53	6980	-4.15	20250205	4920	35.98	20250109	7570	-11.62	20241121	4900	36.53	20241210	1.70	N	311390	500	63 억	96624	N	N	N	N
3	20250219	151138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6630	-120	5	-1.78	102770940	15512	29.11	6700	6740	6590	8770	4730	6750	6625.25	0.76	-8206	7010	6880	6620	6490	6230	6945	6555	63	2020	500	4450	10	1	12653789	839	-12.80	1.59	12	0.12	-518.00	4157.00	7570	20241121	-12.42	4900	20241210	35.31	6980	-5.01	20250205	4920	34.76	20250109	7570	-12.42	20241121	4900	35.31	20241210	1.70	N	311390	500	63 억	96624	N	N	N	N
4	20250219	141133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6680	-70	5	-1.04	78840810	11891	22.32	6700	6740	6590	8770	4730	6750	6630.29	0.76	-6249	7010	6880	6620	6490	6230	6945	6555	63	2020	500	4450	10	1	12653789	845	-12.90	1.61	12	0.09	-518.00	4157.00	7570	20241121	-11.76	4900	20241210	36.33	6980	-4.30	20250205	4920	35.77	20250109	7570	-11.76	20241121	4900	36.33	20241210	1.70	N	311390	500	63 억	96624	N	N	N	N
5	20250219	131134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6610	-140	5	-2.07	69687850	10513	19.73	6700	6740	6590	8770	4730	6750	6628.73	0.76	-5009	7010	6880	6620	6490	6230	6945	6555	63	2020	500	4450	10	1	12653789	836	-12.76	1.59	12	0.08	-518.00	4157.00	7570	20241121	-12.68	4900	20241210	34.90	6980	-5.30	20250205	4920	34.35	20250109	7570	-12.68	20241121	4900	34.90	20241210	1.70	N	311390	500	63 억	96624	N	N	N	N
6	20250219	121134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6660	-90	5	-1.33	69250030	10447	19.61	6700	6740	6590	8770	4730	6750	6628.70	0.76	-4949	7010	6880	6620	6490	6230	6945	6555	63	2020	500	4450	10	1	12653789	843	-12.86	1.60	12	0.08	-518.00	4157.00	7570	20241121	-12.02	4900	20241210	35.92	6980	-4.58	20250205	4920	35.37	20250109	7570	-12.02	20241121	4900	35.92	20241210	1.70	N	311390	500	63 억	96624	N	N	N	N
7	20250219	111135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6700	-50	5	-0.74	47152210	7119	13.36	6700	6740	6590	8770	4730	6750	6623.43	0.76	-4246	7010	6880	6620	6490	6230	6945	6555	63	2020	500	4450	10	1	12653789	848	-12.93	1.61	12	0.06	-518.00	4157.00	7570	20241121	-11.49	4900	20241210	36.73	6980	-4.01	20250205	4920	36.18	20250109	7570	-11.49	20241121	4900	36.73	20241210	1.70	N	311390	500	63 억	96624	N	N	N	N
8	20250219	101135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6600	-150	5	-2.22	28242580	4264	8.00	6700	6740	6600	8770	4730	6750	6623.49	0.76	-1920	7010	6880	6620	6490	6230	6945	6555	63	2020	500	4450	10	1	12653789	835	-12.74	1.59	12	0.03	-518.00	4157.00	7570	20241121	-12.81	4900	20241210	34.69	6980	-5.44	20250205	4920	34.15	20250109	7570	-12.81	20241121	4900	34.69	20241210	1.70	N	311390	500	63 억	96624	N	N	N	N
9	20250219	091137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6740	-10	5	-0.15	764600	114	0.21	6700	6740	6700	8770	4730	6750	6707.02	0.76	-99	7010	6880	6620	6490	6230	6945	6555	63	2020	500	4450	10	1	12653789	853	-13.01	1.62	12	0.00	-518.00	4157.00	7570	20241121	-10.96	4900	20241210	37.55	6980	-3.44	20250205	4920	36.99	20250109	7570	-10.96	20241121	4900	37.55	20241210	1.70	N	311390	500	63 억	96624	N	N	N	N
10	20250218	161130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6750	340	2	5.30	351421840	53279	182.50	6360	6750	6360	8330	4490	6410	6595.88	0.65	15147	6710	6560	6350	6200	5990	6635	6275	63	1920	500	4230	10	1	12653789	854	-13.03	1.62	12	0.42	-518.00	4157.00	7570	20241121	-10.83	4900	20241210	37.76	6980	-3.30	20250205	4920	37.20	20250109	7570	-10.83	20241121	4900	37.76	20241210	1.67	N	311390	500	63 억	82369	N	N	N	N
11	20250218	151132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6700	290	2	4.52	330141540	50102	171.62	6360	6750	6360	8330	4490	6410	6589.39	0.65	14319	6710	6560	6350	6200	5990	6635	6275	63	1920	500	4230	10	1	12653789	848	-12.93	1.61	12	0.40	-518.00	4157.00	7570	20241121	-11.49	4900	20241210	36.73	6980	-4.01	20250205	4920	36.18	20250109	7570	-11.49	20241121	4900	36.73	20241210	1.67	N	311390	500	63 억	82369	N	N	N	N
12	20250218	141133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6720	310	2	4.84	256211430	39107	133.96	6360	6740	6360	8330	4490	6410	6551.55	0.65	7457	6710	6560	6350	6200	5990	6635	6275	63	1920	500	4230	10	1	12653789	850	-12.97	1.62	12	0.31	-518.00	4157.00	7570	20241121	-11.23	4900	20241210	37.14	6980	-3.72	20250205	4920	36.59	20250109	7570	-11.23	20241121	4900	37.14	20241210	1.67	N	311390	500	63 억	82369	N	N	N	N
13	20250218	131130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6700	290	2	4.52	226399460	34658	118.72	6360	6740	6360	8330	4490	6410	6532.39	0.65	7375	6710	6560	6350	6200	5990	6635	6275	63	1920	500	4230	10	1	12653789	848	-12.93	1.61	12	0.27	-518.00	4157.00	7570	20241121	-11.49	4900	20241210	36.73	6980	-4.01	20250205	4920	36.18	20250109	7570	-11.49	20241121	4900	36.73	20241210	1.67	N	311390	500	63 억	82369	N	N	N	N
14	20250218	121133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6630	220	2	3.43	159867900	24707	84.63	6360	6630	6360	8330	4490	6410	6470.55	0.65	3548	6710	6560	6350	6200	5990	6635	6275	63	1920	500	4230	10	1	12653789	839	-12.80	1.59	12	0.20	-518.00	4157.00	7570	20241121	-12.42	4900	20241210	35.31	6980	-5.01	20250205	4920	34.76	20250109	7570	-12.42	20241121	4900	35.31	20241210	1.67	N	311390	500	63 억	82369	N	N	N	N
15	20250218	111130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6450	40	2	0.62	98242380	15263	52.28	6360	6540	6360	8330	4490	6410	6436.64	0.65	2646	6710	6560	6350	6200	5990	6635	6275	63	1920	500	4230	10	1	12653789	816	-12.45	1.55	12	0.12	-518.00	4157.00	7570	20241121	-14.80	4900	20241210	31.63	6980	-7.59	20250205	4920	31.10	20250109	7570	-14.80	20241121	4900	31.63	20241210	1.67	N	311390	500	63 억	82369	N	N	N	N
16	20250218	101130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6430	20	2	0.31	80259170	12452	42.65	6360	6540	6360	8330	4490	6410	6445.48	0.65	2460	6710	6560	6350	6200	5990	6635	6275	63	1920	500	4230	10	1	12653789	814	-12.41	1.55	12	0.10	-518.00	4157.00	7570	20241121	-15.06	4900	20241210	31.22	6980	-7.88	20250205	4920	30.69	20250109	7570	-15.06	20241121	4900	31.22	20241210	1.67	N	311390	500	63 억	82369	N	N	N	N
17	20250218	091133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6440	30	2	0.47	2601490	406	1.39	6360	6440	6360	8330	4490	6410	6407.61	0.65	-46	6710	6560	6350	6200	5990	6635	6275	63	1920	500	4230	10	1	12653789	815	-12.43	1.55	12	0.00	-518.00	4157.00	7570	20241121	-14.93	4900	20241210	31.43	6980	-7.74	20250205	4920	30.89	20250109	7570	-14.93	20241121	4900	31.43	20241210	1.67	N	311390	500	63 억	82369	N	N	N	N
18	20250217	161130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6410	20	2	0.31	183924940	29194	152.70	6400	6500	6140	8300	4480	6390	6300.09	0.68	-3519	6570	6480	6410	6320	6250	6525	6365	63	1910	500	4210	10	1	12653789	811	-12.37	1.54	12	0.23	-518.00	4157.00	7570	20241121	-15.32	4900	20241210	30.82	6980	-8.17	20250205	4920	30.28	20250109	7570	-15.32	20241121	4900	30.82	20241210	1.63	N	311390	500	63 억	85888	N	N	N	N
19	20250217	151128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6390	0	3	0.00	160454120	25534	133.56	6400	6500	6140	8300	4480	6390	6283.94	0.68	-1951	6570	6480	6410	6320	6250	6525	6365	63	1910	500	4210	10	1	12653789	809	-12.34	1.54	12	0.20	-518.00	4157.00	7570	20241121	-15.59	4900	20241210	30.41	6980	-8.45	20250205	4920	29.88	20250109	7570	-15.59	20241121	4900	30.41	20241210	1.63	N	311390	500	63 억	85888	N	N	N	N
20	20250217	141126	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6380	-10	5	-0.16	130891750	20898	109.31	6400	6500	6140	8300	4480	6390	6263.36	0.68	1249	6570	6480	6410	6320	6250	6525	6365	63	1910	500	4210	10	1	12653789	807	-12.32	1.53	12	0.17	-518.00	4157.00	7570	20241121	-15.72	4900	20241210	30.20	6980	-8.60	20250205	4920	29.67	20250109	7570	-15.72	20241121	4900	30.20	20241210	1.63	N	311390	500	63 억	85888	N	N	N	N
21	20250217	131132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6320	-70	5	-1.10	118681680	18958	99.16	6400	6500	6140	8300	4480	6390	6260.24	0.68	2071	6570	6480	6410	6320	6250	6525	6365	63	1910	500	4210	10	1	12653789	800	-12.20	1.52	12	0.15	-518.00	4157.00	7570	20241121	-16.51	4900	20241210	28.98	6980	-9.46	20250205	4920	28.46	20250109	7570	-16.51	20241121	4900	28.98	20241210	1.63	N	311390	500	63 억	85888	N	N	N	N
22	20250217	121131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6360	-30	5	-0.47	66099010	10479	54.81	6400	6500	6230	8300	4480	6390	6307.76	0.68	1639	6570	6480	6410	6320	6250	6525	6365	63	1910	500	4210	10	1	12653789	805	-12.28	1.53	12	0.08	-518.00	4157.00	7570	20241121	-15.98	4900	20241210	29.80	6980	-8.88	20250205	4920	29.27	20250109	7570	-15.98	20241121	4900	29.80	20241210	1.63	N	311390	500	63 억	85888	N	N	N	N
23	20250217	111130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6280	-110	5	-1.72	41151740	6521	34.11	6400	6500	6230	8300	4480	6390	6310.65	0.68	683	6570	6480	6410	6320	6250	6525	6365	63	1910	500	4210	10	1	12653789	795	-12.12	1.51	12	0.05	-518.00	4157.00	7570	20241121	-17.04	4900	20241210	28.16	6980	-10.03	20250205	4920	27.64	20250109	7570	-17.04	20241121	4900	28.16	20241210	1.63	N	311390	500	63 억	85888	N	N	N	N
24	20250217	101126	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6400	10	2	0.16	6362880	1003	5.25	6400	6500	6320	8300	4480	6390	6343.85	0.68	258	6570	6480	6410	6320	6250	6525	6365	63	1910	500	4210	10	1	12653789	810	-12.36	1.54	12	0.01	-518.00	4157.00	7570	20241121	-15.46	4900	20241210	30.61	6980	-8.31	20250205	4920	30.08	20250109	7570	-15.46	20241121	4900	30.61	20241210	1.63	N	311390	500	63 억	85888	N	N	N	N
25	20250217	091128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6350	-40	5	-0.63	5877110	927	4.85	6400	6500	6320	8300	4480	6390	6339.92	0.68	329	6570	6480	6410	6320	6250	6525	6365	63	1910	500	4210	10	1	12653789	804	-12.26	1.53	12	0.01	-518.00	4157.00	7570	20241121	-16.12	4900	20241210	29.59	6980	-9.03	20250205	4920	29.07	20250109	7570	-16.12	20241121	4900	29.59	20241210	1.63	N	311390	500	63 억	85888	N	N	N	N
26	20250214	161121	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6390	10	2	0.16	122138820	19118	42.57	6380	6500	6340	8290	4470	6380	6388.68	0.66	1872	6953	6666	6483	6196	6013	6575	6105	63	1910	500	4210	10	1	12653789	809	-12.34	1.54	12	0.15	-518.00	4157.00	7570	20241121	-15.59	4900	20241210	30.41	6980	-8.45	20250205	4920	29.88	20250109	7570	-15.59	20241121	4900	30.41	20241210	1.62	N	311390	500	63 억	84006	N	N	N	N
27	20250214	151120	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6370	-10	5	-0.16	114170950	17868	39.79	6380	6500	6340	8290	4470	6380	6389.69	0.66	2461	6953	6666	6483	6196	6013	6575	6105	63	1910	500	4210	10	1	12653789	806	-12.30	1.53	12	0.14	-518.00	4157.00	7570	20241121	-15.85	4900	20241210	30.00	6980	-8.74	20250205	4920	29.47	20250109	7570	-15.85	20241121	4900	30.00	20241210	1.62	N	311390	500	63 억	84006	N	N	N	N
28	20250214	141122	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6400	20	2	0.31	109931810	17205	38.31	6380	6500	6340	8290	4470	6380	6389.53	0.66	2451	6953	6666	6483	6196	6013	6575	6105	63	1910	500	4210	10	1	12653789	810	-12.36	1.54	12	0.14	-518.00	4157.00	7570	20241121	-15.46	4900	20241210	30.61	6980	-8.31	20250205	4920	30.08	20250109	7570	-15.46	20241121	4900	30.61	20241210	1.62	N	311390	500	63 억	84006	N	N	N	N
29	20250214	131124	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6400	20	2	0.31	70003120	10937	24.35	6380	6500	6340	8290	4470	6380	6400.58	0.66	2032	6953	6666	6483	6196	6013	6575	6105	63	1910	500	4210	10	1	12653789	810	-12.36	1.54	12	0.09	-518.00	4157.00	7570	20241121	-15.46	4900	20241210	30.61	6980	-8.31	20250205	4920	30.08	20250109	7570	-15.46	20241121	4900	30.61	20241210	1.62	N	311390	500	63 억	84006	N	N	N	N
30	20250214	121121	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6440	60	2	0.94	68702840	10734	23.90	6380	6500	6340	8290	4470	6380	6400.49	0.66	1981	6953	6666	6483	6196	6013	6575	6105	63	1910	500	4210	10	1	12653789	815	-12.43	1.55	12	0.08	-518.00	4157.00	7570	20241121	-14.93	4900	20241210	31.43	6980	-7.74	20250205	4920	30.89	20250109	7570	-14.93	20241121	4900	31.43	20241210	1.62	N	311390	500	63 억	84006	N	N	N	N
31	20250214	111117	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6400	20	2	0.31	67812860	10595	23.59	6380	6500	6340	8290	4470	6380	6400.46	0.66	2056	6953	6666	6483	6196	6013	6575	6105	63	1910	500	4210	10	1	12653789	810	-12.36	1.54	12	0.08	-518.00	4157.00	7570	20241121	-15.46	4900	20241210	30.61	6980	-8.31	20250205	4920	30.08	20250109	7570	-15.46	20241121	4900	30.61	20241210	1.62	N	311390	500	63 억	84006	N	N	N	N
32	20250214	101118	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6450	70	2	1.10	34237860	5328	11.86	6380	6500	6370	8290	4470	6380	6426.02	0.66	82	6953	6666	6483	6196	6013	6575	6105	63	1910	500	4210	10	1	12653789	816	-12.45	1.55	12	0.04	-518.00	4157.00	7570	20241121	-14.80	4900	20241210	31.63	6980	-7.59	20250205	4920	31.10	20250109	7570	-14.80	20241121	4900	31.63	20241210	1.62	N	311390	500	63 억	84006	N	N	N	N
33	20250214	091123	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6410	30	2	0.47	600350	94	0.21	6380	6410	6370	8290	4470	6380	6386.70	0.66	-37	6953	6666	6483	6196	6013	6575	6105	63	1910	500	4210	10	1	12653789	811	-12.37	1.54	12	0.00	-518.00	4157.00	7570	20241121	-15.32	4900	20241210	30.82	6980	-8.17	20250205	4920	30.28	20250109	7570	-15.32	20241121	4900	30.82	20241210	1.62	N	311390	500	63 억	84006	N	N	N	N
34	20250213	161112	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6380	-350	5	-5.20	289516410	44909	291.92	6730	6770	6300	8740	4720	6730	6447.04	0.62	5152	6910	6820	6710	6620	6510	6865	6665	63	2010	500	4440	10	1	12653789	807	-12.32	1.53	12	0.35	-518.00	4157.00	7570	20241121	-15.72	4900	20241210	30.20	6980	-8.60	20250205	4920	29.67	20250109	7570	-15.72	20241121	4900	30.20	20241210	1.63	N	311390	500	63 억	78815	N	N	N	N
35	20250213	151113	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6490	-240	5	-3.57	266789070	41360	268.85	6730	6770	6300	8740	4720	6730	6450.41	0.62	5910	6910	6820	6710	6620	6510	6865	6665	63	2010	500	4440	10	1	12653789	821	-12.53	1.56	12	0.33	-518.00	4157.00	7570	20241121	-14.27	4900	20241210	32.45	6980	-7.02	20250205	4920	31.91	20250109	7570	-14.27	20241121	4900	32.45	20241210	1.63	N	311390	500	63 억	78815	N	N	N	N
36	20250213	141110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6560	-170	5	-2.53	205433500	31861	207.10	6730	6770	6300	8740	4720	6730	6447.80	0.62	6218	6910	6820	6710	6620	6510	6865	6665	63	2010	500	4440	10	1	12653789	830	-12.66	1.58	12	0.25	-518.00	4157.00	7570	20241121	-13.34	4900	20241210	33.88	6980	-6.02	20250205	4920	33.33	20250109	7570	-13.34	20241121	4900	33.88	20241210	1.63	N	311390	500	63 억	78815	N	N	N	N
37	20250213	131111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6570	-160	5	-2.38	54164080	8260	53.69	6730	6770	6500	8740	4720	6730	6557.39	0.62	-559	6910	6820	6710	6620	6510	6865	6665	63	2010	500	4440	10	1	12653789	831	-12.68	1.58	12	0.07	-518.00	4157.00	7570	20241121	-13.21	4900	20241210	34.08	6980	-5.87	20250205	4920	33.54	20250109	7570	-13.21	20241121	4900	34.08	20241210	1.63	N	311390	500	63 억	78815	N	N	N	N
38	20250213	121109	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6650	-80	5	-1.19	33088390	5036	32.74	6730	6770	6500	8740	4720	6730	6570.37	0.62	-707	6910	6820	6710	6620	6510	6865	6665	63	2010	500	4440	10	1	12653789	841	-12.84	1.60	12	0.04	-518.00	4157.00	7570	20241121	-12.15	4900	20241210	35.71	6980	-4.73	20250205	4920	35.16	20250109	7570	-12.15	20241121	4900	35.71	20241210	1.63	N	311390	500	63 억	78815	N	N	N	N
39	20250213	111109	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6610	-120	5	-1.78	12141100	1834	11.92	6730	6770	6570	8740	4720	6730	6620.01	0.62	-902	6910	6820	6710	6620	6510	6865	6665	63	2010	500	4440	10	1	12653789	836	-12.76	1.59	12	0.01	-518.00	4157.00	7570	20241121	-12.68	4900	20241210	34.90	6980	-5.30	20250205	4920	34.35	20250109	7570	-12.68	20241121	4900	34.90	20241210	1.63	N	311390	500	63 억	78815	N	N	N	N
40	20250213	101110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6650	-80	5	-1.19	2859690	427	2.78	6730	6770	6650	8740	4720	6730	6697.17	0.62	-172	6910	6820	6710	6620	6510	6865	6665	63	2010	500	4440	10	1	12653789	841	-12.84	1.60	12	0.00	-518.00	4157.00	7570	20241121	-12.15	4900	20241210	35.71	6980	-4.73	20250205	4920	35.16	20250109	7570	-12.15	20241121	4900	35.71	20241210	1.63	N	311390	500	63 억	78815	N	N	N	N
41	20250213	091104	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6730	0	3	0.00	1291100	192	1.25	6730	6770	6660	8740	4720	6730	6724.48	0.62	-34	6910	6820	6710	6620	6510	6865	6665	63	2010	500	4440	10	1	12653789	852	-12.99	1.62	12	0.00	-518.00	4157.00	7570	20241121	-11.10	4900	20241210	37.35	6980	-3.58	20250205	4920	36.79	20250109	7570	-11.10	20241121	4900	37.35	20241210	1.63	N	311390	500	63 억	78815	N	N	N	N
42	20250212	161102	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6730	10	2	0.15	102094080	15384	103.99	6720	6800	6600	8730	4710	6720	6636.38	0.65	-3440	6886	6802	6666	6582	6446	6845	6625	63	2010	500	4430	10	1	12653789	852	-12.99	1.62	12	0.12	-518.00	4157.00	7570	20241121	-11.10	4900	20241210	37.35	6980	-3.58	20250205	4920	36.79	20250109	7570	-11.10	20241121	4900	37.35	20241210	1.62	N	311390	500	63 억	82250	N	N	N	N
43	20250212	151100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6650	-70	5	-1.04	94302070	14215	96.09	6720	6800	6600	8730	4710	6720	6633.98	0.65	-2939	6886	6802	6666	6582	6446	6845	6625	63	2010	500	4430	10	1	12653789	841	-12.84	1.60	12	0.11	-518.00	4157.00	7570	20241121	-12.15	4900	20241210	35.71	6980	-4.73	20250205	4920	35.16	20250109	7570	-12.15	20241121	4900	35.71	20241210	1.62	N	311390	500	63 억	82250	N	N	N	N
44	20250212	141102	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6630	-90	5	-1.34	63076330	9498	64.20	6720	6800	6600	8730	4710	6720	6641.01	0.65	-1311	6886	6802	6666	6582	6446	6845	6625	63	2010	500	4430	10	1	12653789	839	-12.80	1.59	12	0.08	-518.00	4157.00	7570	20241121	-12.42	4900	20241210	35.31	6980	-5.01	20250205	4920	34.76	20250109	7570	-12.42	20241121	4900	35.31	20241210	1.62	N	311390	500	63 억	82250	N	N	N	N
45	20250212	131105	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6730	10	2	0.15	23895970	3583	24.22	6720	6800	6620	8730	4710	6720	6669.26	0.65	-771	6886	6802	6666	6582	6446	6845	6625	63	2010	500	4430	10	1	12653789	852	-12.99	1.62	12	0.03	-518.00	4157.00	7570	20241121	-11.10	4900	20241210	37.35	6980	-3.58	20250205	4920	36.79	20250109	7570	-11.10	20241121	4900	37.35	20241210	1.62	N	311390	500	63 억	82250	N	N	N	N
46	20250212	121101	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6720	0	3	0.00	22459210	3369	22.77	6720	6800	6620	8730	4710	6720	6666.43	0.65	-646	6886	6802	6666	6582	6446	6845	6625	63	2010	500	4430	10	1	12653789	850	-12.97	1.62	12	0.03	-518.00	4157.00	7570	20241121	-11.23	4900	20241210	37.14	6980	-3.72	20250205	4920	36.59	20250109	7570	-11.23	20241121	4900	37.14	20241210	1.62	N	311390	500	63 억	82250	N	N	N	N
47	20250212	111100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6690	-30	5	-0.45	21539940	3232	21.85	6720	6800	6620	8730	4710	6720	6664.59	0.65	-560	6886	6802	6666	6582	6446	6845	6625	63	2010	500	4430	10	1	12653789	847	-12.92	1.61	12	0.03	-518.00	4157.00	7570	20241121	-11.62	4900	20241210	36.53	6980	-4.15	20250205	4920	35.98	20250109	7570	-11.62	20241121	4900	36.53	20241210	1.62	N	311390	500	63 억	82250	N	N	N	N
48	20250212	101053	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6670	-50	5	-0.74	7579120	1134	7.67	6720	6800	6620	8730	4710	6720	6683.53	0.65	-793	6886	6802	6666	6582	6446	6845	6625	63	2010	500	4430	10	1	12653789	844	-12.88	1.60	12	0.01	-518.00	4157.00	7570	20241121	-11.89	4900	20241210	36.12	6980	-4.44	20250205	4920	35.57	20250109	7570	-11.89	20241121	4900	36.12	20241210	1.62	N	311390	500	63 억	82250	N	N	N	N
49	20250212	091014	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6730	10	2	0.15	567340	84	0.57	6720	6800	6720	8730	4710	6720	6754.05	0.65	-59	6886	6802	6666	6582	6446	6845	6625	63	2010	500	4430	10	1	12653789	852	-12.99	1.62	12	0.00	-518.00	4157.00	7570	20241121	-11.10	4900	20241210	37.35	6980	-3.58	20250205	4920	36.79	20250109	7570	-11.10	20241121	4900	37.35	20241210	1.62	N	311390	500	63 억	82250	N	N	N	N
50	20250211	161104	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6720	60	2	0.90	98505850	14794	54.24	6600	6750	6530	8650	4670	6660	6658.50	0.66	-973	6886	6772	6666	6552	6446	6720	6500	63	1990	500	4390	10	1	12653789	850	-12.97	1.62	12	0.12	-518.00	4157.00	7570	20241121	-11.23	4900	20241210	37.14	6980	-3.72	20250205	4920	36.59	20250109	7570	-11.23	20241121	4900	37.14	20241210	1.60	N	311390	500	63 억	83223	N	N	N	N
51	20250211	151105	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6730	70	2	1.05	84044020	12637	46.33	6600	6750	6530	8650	4670	6660	6650.63	0.66	-907	6886	6772	6666	6552	6446	6720	6500	63	1990	500	4390	10	1	12653789	852	-12.99	1.62	12	0.10	-518.00	4157.00	7570	20241121	-11.10	4900	20241210	37.35	6980	-3.58	20250205	4920	36.79	20250109	7570	-11.10	20241121	4900	37.35	20241210	1.60	N	311390	500	63 억	83223	N	N	N	N
52	20250211	141103	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6680	20	2	0.30	63279570	9536	34.96	6600	6730	6530	8650	4670	6660	6635.86	0.66	-2620	6886	6772	6666	6552	6446	6720	6500	63	1990	500	4390	10	1	12653789	845	-12.90	1.61	12	0.08	-518.00	4157.00	7570	20241121	-11.76	4900	20241210	36.33	6980	-4.30	20250205	4920	35.77	20250109	7570	-11.76	20241121	4900	36.33	20241210	1.60	N	311390	500	63 억	83223	N	N	N	N
53	20250211	131104	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6690	30	2	0.45	60956500	9189	33.69	6600	6690	6530	8650	4670	6660	6633.64	0.66	-2627	6886	6772	6666	6552	6446	6720	6500	63	1990	500	4390	10	1	12653789	847	-12.92	1.61	12	0.07	-518.00	4157.00	7570	20241121	-11.62	4900	20241210	36.53	6980	-4.15	20250205	4920	35.98	20250109	7570	-11.62	20241121	4900	36.53	20241210	1.60	N	311390	500	63 억	83223	N	N	N	N
54	20250211	121102	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6630	-30	5	-0.45	45713800	6897	25.29	6600	6680	6530	8650	4670	6660	6628.07	0.66	-3327	6886	6772	6666	6552	6446	6720	6500	63	1990	500	4390	10	1	12653789	839	-12.80	1.59	12	0.05	-518.00	4157.00	7570	20241121	-12.42	4900	20241210	35.31	6980	-5.01	20250205	4920	34.76	20250109	7570	-12.42	20241121	4900	35.31	20241210	1.60	N	311390	500	63 억	83223	N	N	N	N
55	20250211	111104	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6620	-40	5	-0.60	22979940	3477	12.75	6600	6680	6530	8650	4670	6660	6609.13	0.66	-1379	6886	6772	6666	6552	6446	6720	6500	63	1990	500	4390	10	1	12653789	838	-12.78	1.59	12	0.03	-518.00	4157.00	7570	20241121	-12.55	4900	20241210	35.10	6980	-5.16	20250205	4920	34.55	20250109	7570	-12.55	20241121	4900	35.10	20241210	1.60	N	311390	500	63 억	83223	N	N	N	N
56	20250211	101103	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6680	20	2	0.30	17766850	2692	9.87	6600	6680	6530	8650	4670	6660	6599.87	0.66	-880	6886	6772	6666	6552	6446	6720	6500	63	1990	500	4390	10	1	12653789	845	-12.90	1.61	12	0.02	-518.00	4157.00	7570	20241121	-11.76	4900	20241210	36.33	6980	-4.30	20250205	4920	35.77	20250109	7570	-11.76	20241121	4900	36.33	20241210	1.60	N	311390	500	63 억	83223	N	N	N	N
57	20250211	091109	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6530	-130	5	-1.95	742270	113	0.41	6600	6600	6530	8650	4670	6660	6568.76	0.66	40	6886	6772	6666	6552	6446	6720	6500	63	1990	500	4390	10	1	12653789	826	-12.61	1.57	12	0.00	-518.00	4157.00	7570	20241121	-13.74	4900	20241210	33.27	6980	-6.45	20250205	4920	32.72	20250109	7570	-13.74	20241121	4900	33.27	20241210	1.60	N	311390	500	63 억	83223	N	N	N	N
58	20250210	161056	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6660	-120	5	-1.77	179295680	27006	151.01	6780	6780	6560	8810	4750	6780	6639.11	0.72	-7578	6920	6850	6730	6660	6540	6790	6600	63	2030	500	4470	10	1	12653789	843	-12.86	1.60	12	0.21	-518.00	4157.00	7570	20241121	-12.02	4900	20241210	35.92	6980	-4.58	20250205	4920	35.37	20250109	7570	-12.02	20241121	4900	35.92	20241210	1.63	N	311390	500	63 억	90798	N	N	N	N
59	20250210	151056	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6610	-170	5	-2.51	169353290	25510	142.64	6780	6780	6560	8810	4750	6780	6638.70	0.72	-6783	6920	6850	6730	6660	6540	6790	6600	63	2030	500	4470	10	1	12653789	836	-12.76	1.59	12	0.20	-518.00	4157.00	7570	20241121	-12.68	4900	20241210	34.90	6980	-5.30	20250205	4920	34.35	20250109	7570	-12.68	20241121	4900	34.90	20241210	1.63	N	311390	500	63 억	90798	N	N	N	N
60	20250210	141056	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6620	-160	5	-2.36	149731500	22531	125.98	6780	6780	6570	8810	4750	6780	6645.58	0.72	-4678	6920	6850	6730	6660	6540	6790	6600	63	2030	500	4470	10	1	12653789	838	-12.78	1.59	12	0.18	-518.00	4157.00	7570	20241121	-12.55	4900	20241210	35.10	6980	-5.16	20250205	4920	34.55	20250109	7570	-12.55	20241121	4900	35.10	20241210	1.63	N	311390	500	63 억	90798	N	N	N	N
61	20250210	131058	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6640	-140	5	-2.06	126086970	18939	105.90	6780	6780	6590	8810	4750	6780	6657.53	0.72	-4609	6920	6850	6730	6660	6540	6790	6600	63	2030	500	4470	10	1	12653789	840	-12.82	1.60	12	0.15	-518.00	4157.00	7570	20241121	-12.29	4900	20241210	35.51	6980	-4.87	20250205	4920	34.96	20250109	7570	-12.29	20241121	4900	35.51	20241210	1.63	N	311390	500	63 억	90798	N	N	N	N
62	20250210	121053	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6660	-120	5	-1.77	114808450	17231	96.35	6780	6780	6590	8810	4750	6780	6662.90	0.72	-3853	6920	6850	6730	6660	6540	6790	6600	63	2030	500	4470	10	1	12653789	843	-12.86	1.60	12	0.14	-518.00	4157.00	7570	20241121	-12.02	4900	20241210	35.92	6980	-4.58	20250205	4920	35.37	20250109	7570	-12.02	20241121	4900	35.92	20241210	1.63	N	311390	500	63 억	90798	N	N	N	N
63	20250210	111049	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6710	-70	5	-1.03	62609240	9353	52.30	6780	6780	6620	8810	4750	6780	6694.03	0.72	-4383	6920	6850	6730	6660	6540	6790	6600	63	2030	500	4470	10	1	12653789	849	-12.95	1.61	12	0.07	-518.00	4157.00	7570	20241121	-11.36	4900	20241210	36.94	6980	-3.87	20250205	4920	36.38	20250109	7570	-11.36	20241121	4900	36.94	20241210	1.63	N	311390	500	63 억	90798	N	N	N	N
64	20250210	101048	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6670	-110	5	-1.62	24688050	3687	20.62	6780	6780	6620	8810	4750	6780	6695.97	0.72	-580	6920	6850	6730	6660	6540	6790	6600	63	2030	500	4470	10	1	12653789	844	-12.88	1.60	12	0.03	-518.00	4157.00	7570	20241121	-11.89	4900	20241210	36.12	6980	-4.44	20250205	4920	35.57	20250109	7570	-11.89	20241121	4900	36.12	20241210	1.63	N	311390	500	63 억	90798	N	N	N	N
65	20250210	091047	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6630	-150	5	-2.21	995990	150	0.84	6780	6780	6620	8810	4750	6780	6639.93	0.72	-59	6920	6850	6730	6660	6540	6790	6600	63	2030	500	4470	10	1	12653789	839	-12.80	1.59	12	0.00	-518.00	4157.00	7570	20241121	-12.42	4900	20241210	35.31	6980	-5.01	20250205	4920	34.76	20250109	7570	-12.42	20241121	4900	35.31	20241210	1.63	N	311390	500	63 억	90798	N	N	N	N
66	20250207	161036	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6780	-20	5	-0.29	120022200	17884	84.02	6800	6800	6610	8840	4760	6800	6711.12	0.80	-10119	6900	6850	6790	6740	6680	6875	6765	63	2040	500	4480	10	1	12653789	858	-13.09	1.63	12	0.14	-518.00	4157.00	7570	20241121	-10.44	4900	20241210	38.37	6980	-2.87	20250205	4920	37.80	20250109	7570	-10.44	20241121	4900	38.37	20241210	1.62	N	311390	500	63 억	100837	N	N	N	N
67	20250207	151038	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6700	-100	5	-1.47	102877940	15350	72.11	6800	6800	6610	8840	4760	6800	6702.15	0.80	-9271	6900	6850	6790	6740	6680	6875	6765	63	2040	500	4480	10	1	12653789	848	-12.93	1.61	12	0.12	-518.00	4157.00	7570	20241121	-11.49	4900	20241210	36.73	6980	-4.01	20250205	4920	36.18	20250109	7570	-11.49	20241121	4900	36.73	20241210	1.62	N	311390	500	63 억	100837	N	N	N	N
68	20250207	141039	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6710	-90	5	-1.32	85538020	12771	60.00	6800	6800	6610	8840	4760	6800	6697.83	0.80	-7809	6900	6850	6790	6740	6680	6875	6765	63	2040	500	4480	10	1	12653789	849	-12.95	1.61	12	0.10	-518.00	4157.00	7570	20241121	-11.36	4900	20241210	36.94	6980	-3.87	20250205	4920	36.38	20250109	7570	-11.36	20241121	4900	36.94	20241210	1.62	N	311390	500	63 억	100837	N	N	N	N
69	20250207	131036	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6720	-80	5	-1.18	72110100	10774	50.62	6800	6800	6610	8840	4760	6800	6692.97	0.80	-6885	6900	6850	6790	6740	6680	6875	6765	63	2040	500	4480	10	1	12653789	850	-12.97	1.62	12	0.09	-518.00	4157.00	7570	20241121	-11.23	4900	20241210	37.14	6980	-3.72	20250205	4920	36.59	20250109	7570	-11.23	20241121	4900	37.14	20241210	1.62	N	311390	500	63 억	100837	N	N	N	N
70	20250207	121034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6710	-90	5	-1.32	55592840	8316	39.07	6800	6800	6610	8840	4760	6800	6685.05	0.80	-4429	6900	6850	6790	6740	6680	6875	6765	63	2040	500	4480	10	1	12653789	849	-12.95	1.61	12	0.07	-518.00	4157.00	7570	20241121	-11.36	4900	20241210	36.94	6980	-3.87	20250205	4920	36.38	20250109	7570	-11.36	20241121	4900	36.94	20241210	1.62	N	311390	500	63 억	100837	N	N	N	N
71	20250207	111033	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6640	-160	5	-2.35	38256720	5730	26.92	6800	6800	6610	8840	4760	6800	6676.57	0.80	-1950	6900	6850	6790	6740	6680	6875	6765	63	2040	500	4480	10	1	12653789	840	-12.82	1.60	12	0.05	-518.00	4157.00	7570	20241121	-12.29	4900	20241210	35.51	6980	-4.87	20250205	4920	34.96	20250109	7570	-12.29	20241121	4900	35.51	20241210	1.62	N	311390	500	63 억	100837	N	N	N	N
72	20250207	101038	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6670	-130	5	-1.91	16576910	2464	11.58	6800	6800	6630	8840	4760	6800	6727.64	0.80	-1100	6900	6850	6790	6740	6680	6875	6765	63	2040	500	4480	10	1	12653789	844	-12.88	1.60	12	0.02	-518.00	4157.00	7570	20241121	-11.89	4900	20241210	36.12	6980	-4.44	20250205	4920	35.57	20250109	7570	-11.89	20241121	4900	36.12	20241210	1.62	N	311390	500	63 억	100837	N	N	N	N
73	20250207	091043	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6800	0	3	0.00	4624000	680	3.19	6800	6800	6800	8840	4760	6800	6800.00	0.80	-629	6900	6850	6790	6740	6680	6875	6765	63	2040	500	4480	10	1	12653789	860	-13.13	1.64	12	0.01	-518.00	4157.00	7570	20241121	-10.17	4900	20241210	38.78	6980	-2.58	20250205	4920	38.21	20250109	7570	-10.17	20241121	4900	38.78	20241210	1.62	N	311390	500	63 억	100837	N	N	N	N
74	20250206	161010	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6800	50	2	0.74	144519160	21286	29.67	6730	6840	6730	8770	4730	6750	6789.40	0.76	4279	7103	6926	6803	6626	6503	6900	6600	63	2020	500	4450	10	1	12653789	860	-13.13	1.64	12	0.17	-518.00	4157.00	7570	20241121	-10.17	4900	20241210	38.78	6980	-2.58	20250205	4920	38.21	20250109	7570	-10.17	20241121	4900	38.78	20241210	1.57	N	311390	500	63 억	96450	N	N	N	N
75	20250206	151015	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6740	-10	5	-0.15	126547510	18642	25.99	6730	6840	6730	8770	4730	6750	6788.30	0.76	4270	7103	6926	6803	6626	6503	6900	6600	63	2020	500	4450	10	1	12653789	853	-13.01	1.62	12	0.15	-518.00	4157.00	7570	20241121	-10.96	4900	20241210	37.55	6980	-3.44	20250205	4920	36.99	20250109	7570	-10.96	20241121	4900	37.55	20241210	1.57	N	311390	500	63 억	96450	N	N	N	N
76	20250206	141014	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6800	50	2	0.74	80110560	11791	16.44	6730	6840	6730	8770	4730	6750	6794.21	0.76	3428	7103	6926	6803	6626	6503	6900	6600	63	2020	500	4450	10	1	12653789	860	-13.13	1.64	12	0.09	-518.00	4157.00	7570	20241121	-10.17	4900	20241210	38.78	6980	-2.58	20250205	4920	38.21	20250109	7570	-10.17	20241121	4900	38.78	20241210	1.57	N	311390	500	63 억	96450	N	N	N	N
77	20250206	131012	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6820	70	2	1.04	69964500	10289	14.34	6730	6840	6730	8770	4730	6750	6799.93	0.76	3112	7103	6926	6803	6626	6503	6900	6600	63	2020	500	4450	10	1	12653789	863	-13.17	1.64	12	0.08	-518.00	4157.00	7570	20241121	-9.91	4900	20241210	39.18	6980	-2.29	20250205	4920	38.62	20250109	7570	-9.91	20241121	4900	39.18	20241210	1.57	N	311390	500	63 억	96450	N	N	N	N
78	20250206	121008	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6820	70	2	1.04	63144500	9289	12.95	6730	6840	6730	8770	4730	6750	6797.77	0.76	3144	7103	6926	6803	6626	6503	6900	6600	63	2020	500	4450	10	1	12653789	863	-13.17	1.64	12	0.07	-518.00	4157.00	7570	20241121	-9.91	4900	20241210	39.18	6980	-2.29	20250205	4920	38.62	20250109	7570	-9.91	20241121	4900	39.18	20241210	1.57	N	311390	500	63 억	96450	N	N	N	N
79	20250206	111004	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6770	20	2	0.30	44316110	6524	9.09	6730	6840	6730	8770	4730	6750	6792.78	0.76	3047	7103	6926	6803	6626	6503	6900	6600	63	2020	500	4450	10	1	12653789	857	-13.07	1.63	12	0.05	-518.00	4157.00	7570	20241121	-10.57	4900	20241210	38.16	6980	-3.01	20250205	4920	37.60	20250109	7570	-10.57	20241121	4900	38.16	20241210	1.57	N	311390	500	63 억	96450	N	N	N	N
80	20250206	101004	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6810	60	2	0.89	6790940	1000	1.39	6730	6810	6730	8770	4730	6750	6790.94	0.76	-56	7103	6926	6803	6626	6503	6900	6600	63	2020	500	4450	10	1	12653789	862	-13.15	1.64	12	0.01	-518.00	4157.00	7570	20241121	-10.04	4900	20241210	38.98	6980	-2.44	20250205	4920	38.41	20250109	7570	-10.04	20241121	4900	38.98	20241210	1.57	N	311390	500	63 억	96450	N	N	N	N
81	20250206	091017	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6790	40	2	0.59	1346490	200	0.28	6730	6790	6730	8770	4730	6750	6732.45	0.76	-25	7103	6926	6803	6626	6503	6900	6600	63	2020	500	4450	10	1	12653789	859	-13.11	1.63	12	0.00	-518.00	4157.00	7570	20241121	-10.30	4900	20241210	38.57	6980	-2.72	20250205	4920	38.01	20250109	7570	-10.30	20241121	4900	38.57	20241210	1.57	N	311390	500	63 억	96450	N	N	N	N
82	20250205	161000	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6750	0	3	0.00	488996520	71739	195.16	6750	6980	6680	8770	4730	6750	6816.51	0.90	-17977	6956	6852	6676	6572	6396	6905	6625	63	2020	500	4450	10	1	12653789	854	-13.03	1.62	12	0.57	-518.00	4157.00	7570	20241121	-10.83	4900	20241210	37.76	6980	-3.30	20250205	4920	37.20	20250109	7570	-10.83	20241121	4900	37.76	20241210	1.60	N	311390	500	63 억	114005	N	N	N	N
83	20250205	151003	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6710	-40	5	-0.59	468533870	68706	186.90	6750	6980	6680	8770	4730	6750	6819.40	0.90	-17070	6956	6852	6676	6572	6396	6905	6625	63	2020	500	4450	10	1	12653789	849	-12.95	1.61	12	0.54	-518.00	4157.00	7570	20241121	-11.36	4900	20241210	36.94	6980	-3.87	20250205	4920	36.38	20250109	7570	-11.36	20241121	4900	36.94	20241210	1.60	N	311390	500	63 억	114005	N	N	N	N
84	20250205	141003	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6750	0	3	0.00	437866940	64142	174.49	6750	6980	6680	8770	4730	6750	6826.52	0.90	-12842	6956	6852	6676	6572	6396	6905	6625	63	2020	500	4450	10	1	12653789	854	-13.03	1.62	12	0.51	-518.00	4157.00	7570	20241121	-10.83	4900	20241210	37.76	6980	-3.30	20250205	4920	37.20	20250109	7570	-10.83	20241121	4900	37.76	20241210	1.60	N	311390	500	63 억	114005	N	N	N	N
85	20250205	131000	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6740	-10	5	-0.15	389561590	56981	155.01	6750	6980	6680	8770	4730	6750	6836.69	0.90	-8408	6956	6852	6676	6572	6396	6905	6625	63	2020	500	4450	10	1	12653789	853	-13.01	1.62	12	0.45	-518.00	4157.00	7570	20241121	-10.96	4900	20241210	37.55	6980	-3.44	20250205	4920	36.99	20250109	7570	-10.96	20241121	4900	37.55	20241210	1.60	N	311390	500	63 억	114005	N	N	N	N
86	20250205	121005	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6810	60	2	0.89	312572150	45557	123.93	6750	6980	6730	8770	4730	6750	6861.12	0.90	-5092	6956	6852	6676	6572	6396	6905	6625	63	2020	500	4450	10	1	12653789	862	-13.15	1.64	12	0.36	-518.00	4157.00	7570	20241121	-10.04	4900	20241210	38.98	6980	-2.44	20250205	4920	38.41	20250109	7570	-10.04	20241121	4900	38.98	20241210	1.60	N	311390	500	63 억	114005	N	N	N	N
87	20250205	110959	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6760	10	2	0.15	286484670	41706	113.45	6750	6980	6750	8770	4730	6750	6869.15	0.90	-5348	6956	6852	6676	6572	6396	6905	6625	63	2020	500	4450	10	1	12653789	855	-13.05	1.63	12	0.33	-518.00	4157.00	7570	20241121	-10.70	4900	20241210	37.96	6980	-3.15	20250205	4920	37.40	20250109	7570	-10.70	20241121	4900	37.96	20241210	1.60	N	311390	500	63 억	114005	N	N	N	N
88	20250205	101012	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6880	130	2	1.93	141812580	20511	55.80	6750	6980	6750	8770	4730	6750	6913.98	0.90	5758	6956	6852	6676	6572	6396	6905	6625	63	2020	500	4450	10	1	12653789	871	-13.28	1.66	12	0.16	-518.00	4157.00	7570	20241121	-9.11	4900	20241210	40.41	6980	-1.43	20250205	4920	39.84	20250109	7570	-9.11	20241121	4900	40.41	20241210	1.60	N	311390	500	63 억	114005	N	N	N	N
89	20250205	091017	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6940	190	2	2.81	70149320	10158	27.63	6750	6980	6750	8770	4730	6750	6905.82	0.90	3966	6956	6852	6676	6572	6396	6905	6625	63	2020	500	4450	10	1	12653789	878	-13.40	1.67	12	0.08	-518.00	4157.00	7570	20241121	-8.32	4900	20241210	41.63	6980	-0.57	20250205	4920	41.06	20250109	7570	-8.32	20241121	4900	41.63	20241210	1.60	N	311390	500	63 억	114005	N	N	N	N
90	20250204	160939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6750	220	2	3.37	246606640	36760	146.87	6530	6780	6500	8480	4580	6530	6708.56	0.81	11414	6803	6666	6483	6346	6163	6575	6255	63	1950	500	4300	10	1	12653789	854	-13.03	1.62	12	0.29	-518.00	4157.00	7570	20241121	-10.83	4900	20241210	37.76	6780	-0.44	20250204	4920	37.20	20250109	7570	-10.83	20241121	4900	37.76	20241210	1.55	N	311390	500	63 억	102933	N	N	N	N
91	20250204	150952	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6730	200	2	3.06	231705800	34548	138.03	6530	6780	6500	8480	4580	6530	6706.78	0.81	10834	6803	6666	6483	6346	6163	6575	6255	63	1950	500	4300	10	1	12653789	852	-12.99	1.62	12	0.27	-518.00	4157.00	7570	20241121	-11.10	4900	20241210	37.35	6780	-0.74	20250204	4920	36.79	20250109	7570	-11.10	20241121	4900	37.35	20241210	1.55	N	311390	500	63 억	102933	N	N	N	N
92	20250204	140950	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6730	200	2	3.06	212351070	31674	126.55	6530	6780	6500	8480	4580	6530	6704.27	0.81	10164	6803	6666	6483	6346	6163	6575	6255	63	1950	500	4300	10	1	12653789	852	-12.99	1.62	12	0.25	-518.00	4157.00	7570	20241121	-11.10	4900	20241210	37.35	6780	-0.74	20250204	4920	36.79	20250109	7570	-11.10	20241121	4900	37.35	20241210	1.55	N	311390	500	63 억	102933	N	N	N	N
93	20250204	130954	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6740	210	2	3.22	168202360	25129	100.40	6530	6780	6500	8480	4580	6530	6693.56	0.81	7405	6803	6666	6483	6346	6163	6575	6255	63	1950	500	4300	10	1	12653789	853	-13.01	1.62	12	0.20	-518.00	4157.00	7570	20241121	-10.96	4900	20241210	37.55	6780	-0.59	20250204	4920	36.99	20250109	7570	-10.96	20241121	4900	37.55	20241210	1.55	N	311390	500	63 억	102933	N	N	N	N
94	20250204	121004	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6650	120	2	1.84	75635650	11358	45.38	6530	6700	6500	8480	4580	6530	6659.24	0.81	-1527	6803	6666	6483	6346	6163	6575	6255	63	1950	500	4300	10	1	12653789	841	-12.84	1.60	12	0.09	-518.00	4157.00	7570	20241121	-12.15	4900	20241210	35.71	6740	-1.34	20250131	4920	35.16	20250109	7570	-12.15	20241121	4900	35.71	20241210	1.55	N	311390	500	63 억	102933	N	N	N	N
95	20250204	110945	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6690	160	2	2.45	53174880	7998	31.95	6530	6700	6500	8480	4580	6530	6648.52	0.81	-1419	6803	6666	6483	6346	6163	6575	6255	63	1950	500	4300	10	1	12653789	847	-12.92	1.61	12	0.06	-518.00	4157.00	7570	20241121	-11.62	4900	20241210	36.53	6740	-0.74	20250131	4920	35.98	20250109	7570	-11.62	20241121	4900	36.53	20241210	1.55	N	311390	500	63 억	102933	N	N	N	N
96	20250204	100949	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6660	130	2	1.99	16884310	2556	10.21	6530	6670	6500	8480	4580	6530	6605.76	0.81	86	6803	6666	6483	6346	6163	6575	6255	63	1950	500	4300	10	1	12653789	843	-12.86	1.60	12	0.02	-518.00	4157.00	7570	20241121	-12.02	4900	20241210	35.92	6740	-1.19	20250131	4920	35.37	20250109	7570	-12.02	20241121	4900	35.92	20241210	1.55	N	311390	500	63 억	102933	N	N	N	N
97	20250204	090949	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6560	30	2	0.46	1474960	226	0.90	6530	6560	6510	8480	4580	6530	6526.37	0.81	140	6803	6666	6483	6346	6163	6575	6255	63	1950	500	4300	10	1	12653789	830	-12.66	1.58	12	0.00	-518.00	4157.00	7570	20241121	-13.34	4900	20241210	33.88	6740	-2.67	20250131	4920	33.33	20250109	7570	-13.34	20241121	4900	33.88	20241210	1.55	N	311390	500	63 억	102933	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History