KissMeData/088910/price/prices-20250101.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

57 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	20250124	160725	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1950	1	2	0.05	20310032	10464	95.83	1955	1962	1930	2530	1365	1949	1940.94	1.64	-287	1969	1958	1944	1933	1919	1964	1939	129	581	500	1440	1	1	25831764	504	1.91	0.23	12	0.04	1023.00	8503.00	3045	20240216	-35.96	1802	20241209	8.21	2005	-2.74	20250109	1815	7.44	20250102	3045	-35.96	20240216	1802	8.21	20241209	1.59	N	088910	500	129 억	424068	N	N	N	N
3	20250124	150724	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1947	-2	5	-0.10	19376747	9985	91.45	1955	1962	1930	2530	1365	1949	1940.59	1.64	89	1969	1958	1944	1933	1919	1964	1939	129	581	500	1440	1	1	25831764	503	1.90	0.23	12	0.04	1023.00	8503.00	3045	20240216	-36.06	1802	20241209	8.05	2005	-2.89	20250109	1815	7.27	20250102	3045	-36.06	20240216	1802	8.05	20241209	1.59	N	088910	500	129 억	424068	N	N	N	N
4	20250124	140724	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1945	-4	5	-0.21	17422109	8982	82.26	1955	1962	1930	2530	1365	1949	1939.67	1.64	130	1969	1958	1944	1933	1919	1964	1939	129	581	500	1440	1	1	25831764	502	1.90	0.23	12	0.03	1023.00	8503.00	3045	20240216	-36.12	1802	20241209	7.94	2005	-2.99	20250109	1815	7.16	20250102	3045	-36.12	20240216	1802	7.94	20241209	1.59	N	088910	500	129 억	424068	N	N	N	N
5	20250124	130724	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1945	-4	5	-0.21	17197599	8866	81.20	1955	1962	1930	2530	1365	1949	1939.72	1.64	130	1969	1958	1944	1933	1919	1964	1939	129	581	500	1440	1	1	25831764	502	1.90	0.23	12	0.03	1023.00	8503.00	3045	20240216	-36.12	1802	20241209	7.94	2005	-2.99	20250109	1815	7.16	20250102	3045	-36.12	20240216	1802	7.94	20241209	1.59	N	088910	500	129 억	424068	N	N	N	N
6	20250124	120722	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1939	-10	5	-0.51	11089449	5706	52.26	1955	1962	1930	2530	1365	1949	1943.47	1.64	62	1969	1958	1944	1933	1919	1964	1939	129	581	500	1440	1	1	25831764	501	1.90	0.23	12	0.02	1023.00	8503.00	3045	20240216	-36.32	1802	20241209	7.60	2005	-3.29	20250109	1815	6.83	20250102	3045	-36.32	20240216	1802	7.60	20241209	1.59	N	088910	500	129 억	424068	N	N	N	N
7	20250124	110724	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1939	-10	5	-0.51	7301036	3747	34.32	1955	1962	1939	2530	1365	1949	1948.50	1.64	38	1969	1958	1944	1933	1919	1964	1939	129	581	500	1440	1	1	25831764	501	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.32	1802	20241209	7.60	2005	-3.29	20250109	1815	6.83	20250102	3045	-36.32	20240216	1802	7.60	20241209	1.59	N	088910	500	129 억	424068	N	N	N	N
8	20250124	100721	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1947	-2	5	-0.10	3930475	2014	18.44	1955	1962	1947	2530	1365	1949	1951.58	1.64	157	1969	1958	1944	1933	1919	1964	1939	129	581	500	1440	1	1	25831764	503	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.06	1802	20241209	8.05	2005	-2.89	20250109	1815	7.27	20250102	3045	-36.06	20240216	1802	8.05	20241209	1.59	N	088910	500	129 억	424068	N	N	N	N
9	20250124	090725	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1955	6	2	0.31	467245	239	2.19	1955	1955	1955	2530	1365	1949	1955.00	1.64	-1	1969	1958	1944	1933	1919	1964	1939	129	581	500	1440	1	1	25831764	505	1.91	0.23	12	0.00	1023.00	8503.00	3045	20240216	-35.80	1802	20241209	8.49	2005	-2.49	20250109	1815	7.71	20250102	3045	-35.80	20240216	1802	8.49	20241209	1.59	N	088910	500	129 억	424068	N	N	N	N
10	20250123	160721	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1949	-6	5	-0.31	21203006	10919	75.01	1935	1955	1930	2540	1369	1955	1941.85	1.65	-2025	1979	1967	1953	1941	1927	1973	1947	129	585	500	1440	1	1	25831764	503	1.91	0.23	12	0.04	1023.00	8503.00	3045	20240216	-35.99	1802	20241209	8.16	2005	-2.79	20250109	1815	7.38	20250102	3045	-35.99	20240216	1802	8.16	20241209	1.61	N	088910	500	129 억	426094	N	N	N	N
11	20250123	150720	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1950	-5	5	-0.26	18893495	9729	66.83	1935	1955	1930	2540	1369	1955	1941.98	1.65	-1917	1979	1967	1953	1941	1927	1973	1947	129	585	500	1440	1	1	25831764	504	1.91	0.23	12	0.04	1023.00	8503.00	3045	20240216	-35.96	1802	20241209	8.21	2005	-2.74	20250109	1815	7.44	20250102	3045	-35.96	20240216	1802	8.21	20241209	1.61	N	088910	500	129 억	426094	N	N	N	N
12	20250123	140720	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1945	-10	5	-0.51	11385593	5874	40.35	1935	1955	1930	2540	1369	1955	1938.30	1.65	-1345	1979	1967	1953	1941	1927	1973	1947	129	585	500	1440	1	1	25831764	502	1.90	0.23	12	0.02	1023.00	8503.00	3045	20240216	-36.12	1802	20241209	7.94	2005	-2.99	20250109	1815	7.16	20250102	3045	-36.12	20240216	1802	7.94	20241209	1.61	N	088910	500	129 억	426094	N	N	N	N
13	20250123	130719	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1934	-21	5	-1.07	6889504	3560	24.46	1935	1955	1930	2540	1369	1955	1935.25	1.65	-221	1979	1967	1953	1941	1927	1973	1947	129	585	500	1440	1	1	25831764	500	1.89	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.49	1802	20241209	7.33	2005	-3.54	20250109	1815	6.56	20250102	3045	-36.49	20240216	1802	7.33	20241209	1.61	N	088910	500	129 억	426094	N	N	N	N
14	20250123	120720	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1932	-23	5	-1.18	6819915	3524	24.21	1935	1955	1930	2540	1369	1955	1935.28	1.65	-185	1979	1967	1953	1941	1927	1973	1947	129	585	500	1440	1	1	25831764	499	1.89	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.55	1802	20241209	7.21	2005	-3.64	20250109	1815	6.45	20250102	3045	-36.55	20240216	1802	7.21	20241209	1.61	N	088910	500	129 억	426094	N	N	N	N
15	20250123	110711	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1944	-11	5	-0.56	2902471	1497	10.28	1935	1955	1935	2540	1369	1955	1938.86	1.65	-218	1979	1967	1953	1941	1927	1973	1947	129	585	500	1440	1	1	25831764	502	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.16	1802	20241209	7.88	2005	-3.04	20250109	1815	7.11	20250102	3045	-36.16	20240216	1802	7.88	20241209	1.61	N	088910	500	129 억	426094	N	N	N	N
16	20250123	100719	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1949	-6	5	-0.31	2752496	1420	9.75	1935	1955	1935	2540	1369	1955	1938.38	1.65	-172	1979	1967	1953	1941	1927	1973	1947	129	585	500	1440	1	1	25831764	503	1.91	0.23	12	0.01	1023.00	8503.00	3045	20240216	-35.99	1802	20241209	8.16	2005	-2.79	20250109	1815	7.38	20250102	3045	-35.99	20240216	1802	8.16	20241209	1.61	N	088910	500	129 억	426094	N	N	N	N
17	20250123	090719	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1935	-20	5	-1.02	1695172	876	6.02	1935	1938	1935	2540	1369	1955	1935.13	1.65	-84	1979	1967	1953	1941	1927	1973	1947	129	585	500	1440	1	1	25831764	500	1.89	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.45	1802	20241209	7.38	2005	-3.49	20250109	1815	6.61	20250102	3045	-36.45	20240216	1802	7.38	20241209	1.61	N	088910	500	129 억	426094	N	N	N	N
18	20250122	160714	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1955	1	2	0.05	28294481	14557	40.56	1953	1965	1939	2540	1368	1954	1943.70	1.65	-723	1978	1966	1956	1944	1934	1961	1939	129	586	500	1440	1	1	25831764	505	1.91	0.23	12	0.06	1023.00	8503.00	3070	20240115	-36.32	1802	20241209	8.49	2005	-2.49	20250109	1815	7.71	20250102	3045	-35.80	20240216	1802	8.49	20241209	1.62	N	088910	500	129 억	426817	N	N	N	N
19	20250122	150715	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1946	-8	5	-0.41	26708976	13746	38.30	1953	1965	1939	2540	1368	1954	1943.04	1.65	26	1978	1966	1956	1944	1934	1961	1939	129	586	500	1440	1	1	25831764	503	1.90	0.23	12	0.05	1023.00	8503.00	3070	20240115	-36.61	1802	20241209	7.99	2005	-2.94	20250109	1815	7.22	20250102	3045	-36.09	20240216	1802	7.99	20241209	1.62	N	088910	500	129 억	426817	N	N	N	N
20	20250122	140713	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1940	-14	5	-0.72	16898313	8689	24.21	1953	1965	1940	2540	1368	1954	1944.79	1.65	-610	1978	1966	1956	1944	1934	1961	1939	129	586	500	1440	1	1	25831764	501	1.90	0.23	12	0.03	1023.00	8503.00	3070	20240115	-36.81	1802	20241209	7.66	2005	-3.24	20250109	1815	6.89	20250102	3045	-36.29	20240216	1802	7.66	20241209	1.62	N	088910	500	129 억	426817	N	N	N	N
21	20250122	130715	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1959	5	2	0.26	7258986	3724	10.38	1953	1965	1943	2540	1368	1954	1949.24	1.65	-713	1978	1966	1956	1944	1934	1961	1939	129	586	500	1440	1	1	25831764	506	1.91	0.23	12	0.01	1023.00	8503.00	3070	20240115	-36.19	1802	20241209	8.71	2005	-2.29	20250109	1815	7.93	20250102	3045	-35.67	20240216	1802	8.71	20241209	1.62	N	088910	500	129 억	426817	N	N	N	N
22	20250122	120713	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1959	5	2	0.26	7258986	3724	10.38	1953	1965	1943	2540	1368	1954	1949.24	1.65	-713	1978	1966	1956	1944	1934	1961	1939	129	586	500	1440	1	1	25831764	506	1.91	0.23	12	0.01	1023.00	8503.00	3070	20240115	-36.19	1802	20241209	8.71	2005	-2.29	20250109	1815	7.93	20250102	3045	-35.67	20240216	1802	8.71	20241209	1.62	N	088910	500	129 억	426817	N	N	N	N
23	20250122	110715	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1964	10	2	0.51	7253109	3721	10.37	1953	1965	1943	2540	1368	1954	1949.24	1.65	-710	1978	1966	1956	1944	1934	1961	1939	129	586	500	1440	1	1	25831764	507	1.92	0.23	12	0.01	1023.00	8503.00	3070	20240115	-36.03	1802	20241209	8.99	2005	-2.04	20250109	1815	8.21	20250102	3045	-35.50	20240216	1802	8.99	20241209	1.62	N	088910	500	129 억	426817	N	N	N	N
24	20250122	100715	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1960	6	2	0.31	5738256	2948	8.21	1953	1960	1943	2540	1368	1954	1946.49	1.65	-471	1978	1966	1956	1944	1934	1961	1939	129	586	500	1440	1	1	25831764	506	1.92	0.23	12	0.01	1023.00	8503.00	3070	20240115	-36.16	1802	20241209	8.77	2005	-2.24	20250109	1815	7.99	20250102	3045	-35.63	20240216	1802	8.77	20241209	1.62	N	088910	500	129 억	426817	N	N	N	N
25	20250122	090716	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1950	-4	5	-0.20	48792	25	0.07	1953	1953	1950	2540	1368	1954	1951.68	1.65	-24	1978	1966	1956	1944	1934	1961	1939	129	586	500	1440	1	1	25831764	504	1.91	0.23	12	0.00	1023.00	8503.00	3070	20240115	-36.48	1802	20241209	8.21	2005	-2.74	20250109	1815	7.44	20250102	3045	-35.96	20240216	1802	8.21	20241209	1.62	N	088910	500	129 억	426817	N	N	N	N
26	20250121	160710	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1954	-1	5	-0.05	70035209	35888	171.32	1963	1968	1946	2540	1369	1955	1951.46	1.65	-433	1983	1969	1962	1948	1941	1965	1944	129	585	500	1440	1	1	25831764	505	1.91	0.23	12	0.14	1023.00	8503.00	3135	20240112	-37.67	1802	20241209	8.44	2005	-2.54	20250109	1815	7.66	20250102	3045	-35.83	20240216	1802	8.44	20241209	1.62	N	088910	500	129 억	427008	N	N	N	N
27	20250121	150712	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1948	-7	5	-0.36	69279011	35501	169.47	1963	1968	1946	2540	1369	1955	1951.44	1.65	-182	1983	1969	1962	1948	1941	1965	1944	129	585	500	1440	1	1	25831764	503	1.90	0.23	12	0.14	1023.00	8503.00	3135	20240112	-37.86	1802	20241209	8.10	2005	-2.84	20250109	1815	7.33	20250102	3045	-36.03	20240216	1802	8.10	20241209	1.62	N	088910	500	129 억	427008	N	N	N	N
28	20250121	140713	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1950	-5	5	-0.26	68711754	35210	168.08	1963	1968	1946	2540	1369	1955	1951.45	1.65	-180	1983	1969	1962	1948	1941	1965	1944	129	585	500	1440	1	1	25831764	504	1.91	0.23	12	0.14	1023.00	8503.00	3135	20240112	-37.80	1802	20241209	8.21	2005	-2.74	20250109	1815	7.44	20250102	3045	-35.96	20240216	1802	8.21	20241209	1.62	N	088910	500	129 억	427008	N	N	N	N
29	20250121	130712	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1955	0	3	0.00	68107964	34901	166.61	1963	1968	1946	2540	1369	1955	1951.43	1.65	-132	1983	1969	1962	1948	1941	1965	1944	129	585	500	1440	1	1	25831764	505	1.91	0.23	12	0.14	1023.00	8503.00	3135	20240112	-37.64	1802	20241209	8.49	2005	-2.49	20250109	1815	7.71	20250102	3045	-35.80	20240216	1802	8.49	20241209	1.62	N	088910	500	129 억	427008	N	N	N	N
30	20250121	120703	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1947	-8	5	-0.41	63124996	32351	154.43	1963	1968	1946	2540	1369	1955	1951.22	1.65	-10	1983	1969	1962	1948	1941	1965	1944	129	585	500	1440	1	1	25831764	503	1.90	0.23	12	0.13	1023.00	8503.00	3135	20240112	-37.89	1802	20241209	8.05	2005	-2.89	20250109	1815	7.27	20250102	3045	-36.06	20240216	1802	8.05	20241209	1.62	N	088910	500	129 억	427008	N	N	N	N
31	20250121	110636	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1950	-5	5	-0.26	28946715	14820	70.75	1963	1968	1950	2540	1369	1955	1953.18	1.65	-12	1983	1969	1962	1948	1941	1965	1944	129	585	500	1440	1	1	25831764	504	1.91	0.23	12	0.06	1023.00	8503.00	3135	20240112	-37.80	1802	20241209	8.21	2005	-2.74	20250109	1815	7.44	20250102	3045	-35.96	20240216	1802	8.21	20241209	1.62	N	088910	500	129 억	427008	N	N	N	N
32	20250121	100633	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1954	-1	5	-0.05	6052915	3095	14.77	1963	1968	1953	2540	1369	1955	1955.78	1.65	-16	1983	1969	1962	1948	1941	1965	1944	129	585	500	1440	1	1	25831764	505	1.91	0.23	12	0.01	1023.00	8503.00	3135	20240112	-37.67	1802	20241209	8.44	2005	-2.54	20250109	1815	7.66	20250102	3045	-35.83	20240216	1802	8.44	20241209	1.62	N	088910	500	129 억	427008	N	N	N	N
33	20250121	090712	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1963	8	2	0.41	606130	310	1.48	1963	1963	1963	2540	1369	1955	1963.00	1.65	-1	1983	1969	1962	1948	1941	1965	1944	129	585	500	1440	1	1	25831764	507	1.92	0.23	12	0.00	1023.00	8503.00	3135	20240112	-37.38	1802	20241209	8.93	2005	-2.09	20250109	1815	8.15	20250102	3045	-35.53	20240216	1802	8.93	20241209	1.62	N	088910	500	129 억	427008	N	N	N	N
34	20250120	160708	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1955	-28	5	-1.41	41123247	20948	120.05	1969	1976	1955	2575	1389	1983	1963.11	1.66	-629	2033	2007	1972	1946	1911	2021	1960	129	592	500	1460	1	1	25831764	505	1.91	0.23	12	0.08	1023.00	8503.00	3145	20240111	-37.84	1802	20241209	8.49	2005	-2.49	20250109	1815	7.71	20250102	3045	-35.80	20240216	1802	8.49	20241209	1.67	N	088910	500	129 억	427626	N	N	N	N
35	20250120	150712	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1964	-19	5	-0.96	38802662	19761	113.25	1969	1976	1955	2575	1389	1983	1963.60	1.66	-629	2033	2007	1972	1946	1911	2021	1960	129	592	500	1460	1	1	25831764	507	1.92	0.23	12	0.08	1023.00	8503.00	3145	20240111	-37.55	1802	20241209	8.99	2005	-2.04	20250109	1815	8.21	20250102	3045	-35.50	20240216	1802	8.99	20241209	1.67	N	088910	500	129 억	427626	N	N	N	N
36	20250120	140709	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1956	-27	5	-1.36	38769274	19744	113.15	1969	1976	1955	2575	1389	1983	1963.60	1.66	-612	2033	2007	1972	1946	1911	2021	1960	129	592	500	1460	1	1	25831764	505	1.91	0.23	12	0.08	1023.00	8503.00	3145	20240111	-37.81	1802	20241209	8.55	2005	-2.44	20250109	1815	7.77	20250102	3045	-35.76	20240216	1802	8.55	20241209	1.67	N	088910	500	129 억	427626	N	N	N	N
37	20250120	130709	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1962	-21	5	-1.06	22536024	11463	65.69	1969	1976	1955	2575	1389	1983	1965.98	1.66	-594	2033	2007	1972	1946	1911	2021	1960	129	592	500	1460	1	1	25831764	507	1.92	0.23	12	0.04	1023.00	8503.00	3145	20240111	-37.62	1802	20241209	8.88	2005	-2.14	20250109	1815	8.10	20250102	3045	-35.57	20240216	1802	8.88	20241209	1.67	N	088910	500	129 억	427626	N	N	N	N
38	20250120	120711	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1969	-14	5	-0.71	21527399	10951	62.76	1969	1976	1955	2575	1389	1983	1965.79	1.66	-555	2033	2007	1972	1946	1911	2021	1960	129	592	500	1460	1	1	25831764	509	1.92	0.23	12	0.04	1023.00	8503.00	3145	20240111	-37.39	1802	20241209	9.27	2005	-1.80	20250109	1815	8.48	20250102	3045	-35.34	20240216	1802	9.27	20241209	1.67	N	088910	500	129 억	427626	N	N	N	N
39	20250120	110711	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1955	-28	5	-1.41	7923070	4037	23.14	1969	1976	1955	2575	1389	1983	1962.61	1.66	-173	2033	2007	1972	1946	1911	2021	1960	129	592	500	1460	1	1	25831764	505	1.91	0.23	12	0.02	1023.00	8503.00	3145	20240111	-37.84	1802	20241209	8.49	2005	-2.49	20250109	1815	7.71	20250102	3045	-35.80	20240216	1802	8.49	20241209	1.67	N	088910	500	129 억	427626	N	N	N	N
40	20250120	100710	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1961	-22	5	-1.11	5754793	2929	16.79	1969	1976	1961	2575	1389	1983	1964.76	1.66	-15	2033	2007	1972	1946	1911	2021	1960	129	592	500	1460	1	1	25831764	507	1.92	0.23	12	0.01	1023.00	8503.00	3145	20240111	-37.65	1802	20241209	8.82	2005	-2.19	20250109	1815	8.04	20250102	3045	-35.60	20240216	1802	8.82	20241209	1.67	N	088910	500	129 억	427626	N	N	N	N
41	20250120	090711	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1969	-14	5	-0.71	344575	175	1.00	1969	1969	1969	2575	1389	1983	1969.00	1.66	0	2033	2007	1972	1946	1911	2021	1960	129	592	500	1460	1	1	25831764	509	1.92	0.23	12	0.00	1023.00	8503.00	3145	20240111	-37.39	1802	20241209	9.27	2005	-1.80	20250109	1815	8.48	20250102	3045	-35.34	20240216	1802	9.27	20241209	1.67	N	088910	500	129 억	427626	N	N	N	N
42	20250117	160709	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1983	32	2	1.64	33840120	17337	474.86	1950	1998	1937	2535	1366	1951	1951.90	1.66	-1146	1969	1960	1944	1935	1919	1964	1939	129	584	500	1440	1	1	25831764	512	1.94	0.23	12	0.07	1023.00	8503.00	3155	20240110	-37.15	1802	20241209	10.04	2005	-1.10	20250109	1815	9.26	20250102	3045	-34.88	20240216	1802	10.04	20241209	1.61	N	088910	500	129 억	428772	N	N	N	N
43	20250117	150710	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1990	39	2	2.00	32098750	16459	450.81	1950	1998	1937	2535	1366	1951	1950.22	1.66	-1318	1969	1960	1944	1935	1919	1964	1939	129	584	500	1440	1	1	25831764	514	1.95	0.23	12	0.06	1023.00	8503.00	3155	20240110	-36.93	1802	20241209	10.43	2005	-0.75	20250109	1815	9.64	20250102	3045	-34.65	20240216	1802	10.43	20241209	1.61	N	088910	500	129 억	428772	N	N	N	N
44	20250117	140710	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1993	42	2	2.15	31600007	16208	443.93	1950	1998	1937	2535	1366	1951	1949.65	1.66	-1198	1969	1960	1944	1935	1919	1964	1939	129	584	500	1440	1	1	25831764	515	1.95	0.23	12	0.06	1023.00	8503.00	3155	20240110	-36.83	1802	20241209	10.60	2005	-0.60	20250109	1815	9.81	20250102	3045	-34.55	20240216	1802	10.60	20241209	1.61	N	088910	500	129 억	428772	N	N	N	N
45	20250117	130709	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1952	1	2	0.05	25454279	13099	358.78	1950	1953	1937	2535	1366	1951	1943.22	1.66	142	1969	1960	1944	1935	1919	1964	1939	129	584	500	1440	1	1	25831764	504	1.91	0.23	12	0.05	1023.00	8503.00	3155	20240110	-38.13	1802	20241209	8.32	2005	-2.64	20250109	1815	7.55	20250102	3045	-35.89	20240216	1802	8.32	20241209	1.61	N	088910	500	129 억	428772	N	N	N	N
46	20250117	120711	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1950	-1	5	-0.05	9790991	5046	138.21	1950	1950	1937	2535	1366	1951	1940.35	1.66	13	1969	1960	1944	1935	1919	1964	1939	129	584	500	1440	1	1	25831764	504	1.91	0.23	12	0.02	1023.00	8503.00	3155	20240110	-38.19	1802	20241209	8.21	2005	-2.74	20250109	1815	7.44	20250102	3045	-35.96	20240216	1802	8.21	20241209	1.61	N	088910	500	129 억	428772	N	N	N	N
47	20250117	110709	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1950	-1	5	-0.05	9763691	5032	137.83	1950	1950	1937	2535	1366	1951	1940.32	1.66	27	1969	1960	1944	1935	1919	1964	1939	129	584	500	1440	1	1	25831764	504	1.91	0.23	12	0.02	1023.00	8503.00	3155	20240110	-38.19	1802	20241209	8.21	2005	-2.74	20250109	1815	7.44	20250102	3045	-35.96	20240216	1802	8.21	20241209	1.61	N	088910	500	129 억	428772	N	N	N	N
48	20250117	100711	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1939	-12	5	-0.62	4490996	2313	63.35	1950	1950	1937	2535	1366	1951	1941.63	1.66	78	1969	1960	1944	1935	1919	1964	1939	129	584	500	1440	1	1	25831764	501	1.90	0.23	12	0.01	1023.00	8503.00	3155	20240110	-38.54	1802	20241209	7.60	2005	-3.29	20250109	1815	6.83	20250102	3045	-36.32	20240216	1802	7.60	20241209	1.61	N	088910	500	129 억	428772	N	N	N	N
49	20250117	090710	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1943	-8	5	-0.41	266388	137	3.75	1950	1950	1943	2535	1366	1951	1944.44	1.66	0	1969	1960	1944	1935	1919	1964	1939	129	584	500	1440	1	1	25831764	502	1.90	0.23	12	0.00	1023.00	8503.00	3155	20240110	-38.42	1802	20241209	7.82	2005	-3.09	20250109	1815	7.05	20250102	3045	-36.19	20240216	1802	7.82	20241209	1.61	N	088910	500	129 억	428772	N	N	N	N
50	20250116	160705	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1951	29	2	1.51	7080937	3651	9.59	1930	1953	1928	2495	1346	1922	1939.77	1.66	-745	1950	1936	1929	1915	1908	1932	1911	129	573	500	1420	1	1	25831764	504	1.91	0.23	12	0.01	1023.00	8503.00	3155	20240110	-38.16	1802	20241209	8.27	2005	-2.69	20250109	1815	7.49	20250102	3045	-35.93	20240216	1802	8.27	20241209	1.60	N	088910	500	129 억	429517	N	N	N	N
51	20250116	150634	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1950	28	2	1.46	6543886	3375	8.87	1930	1953	1928	2495	1346	1922	1939.26	1.66	-745	1950	1936	1929	1915	1908	1932	1911	129	573	500	1420	1	1	25831764	504	1.91	0.23	12	0.01	1023.00	8503.00	3155	20240110	-38.19	1802	20241209	8.21	2005	-2.74	20250109	1815	7.44	20250102	3045	-35.96	20240216	1802	8.21	20241209	1.60	N	088910	500	129 억	429517	N	N	N	N
52	20250116	140709	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1953	31	2	1.61	6481397	3343	8.78	1930	1953	1928	2495	1346	1922	1939.13	1.66	-745	1950	1936	1929	1915	1908	1932	1911	129	573	500	1420	1	1	25831764	504	1.91	0.23	12	0.01	1023.00	8503.00	3155	20240110	-38.10	1802	20241209	8.38	2005	-2.59	20250109	1815	7.60	20250102	3045	-35.86	20240216	1802	8.38	20241209	1.60	N	088910	500	129 억	429517	N	N	N	N
53	20250116	130708	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1947	25	2	1.30	6284809	3242	8.52	1930	1947	1928	2495	1346	1922	1938.90	1.66	-745	1950	1936	1929	1915	1908	1932	1911	129	573	500	1420	1	1	25831764	503	1.90	0.23	12	0.01	1023.00	8503.00	3155	20240110	-38.29	1802	20241209	8.05	2005	-2.89	20250109	1815	7.27	20250102	3045	-36.06	20240216	1802	8.05	20241209	1.60	N	088910	500	129 억	429517	N	N	N	N
54	20250116	120707	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1943	21	2	1.09	4833299	2495	6.55	1930	1944	1928	2495	1346	1922	1937.60	1.66	-745	1950	1936	1929	1915	1908	1932	1911	129	573	500	1420	1	1	25831764	502	1.90	0.23	12	0.01	1023.00	8503.00	3155	20240110	-38.42	1802	20241209	7.82	2005	-3.09	20250109	1815	7.05	20250102	3045	-36.19	20240216	1802	7.82	20241209	1.60	N	088910	500	129 억	429517	N	N	N	N
55	20250116	110709	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1932	10	2	0.52	3249382	1680	4.41	1930	1943	1928	2495	1346	1922	1934.65	1.66	-673	1950	1936	1929	1915	1908	1932	1911	129	573	500	1420	1	1	25831764	499	1.89	0.23	12	0.01	1023.00	8503.00	3155	20240110	-38.76	1802	20241209	7.21	2005	-3.64	20250109	1815	6.45	20250102	3045	-36.55	20240216	1802	7.21	20241209	1.60	N	088910	500	129 억	429517	N	N	N	N
56	20250116	100709	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1943	21	2	1.09	2111169	1094	2.87	1930	1943	1928	2495	1346	1922	1930.26	1.66	-194	1950	1936	1929	1915	1908	1932	1911	129	573	500	1420	1	1	25831764	502	1.90	0.23	12	0.00	1023.00	8503.00	3155	20240110	-38.42	1802	20241209	7.82	2005	-3.09	20250109	1815	7.05	20250102	3045	-36.19	20240216	1802	7.82	20241209	1.60	N	088910	500	129 억	429517	N	N	N	N
57	20250116	090710	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1930	8	2	0.42	128790	67	0.18	1930	1930	1930	2495	1346	1922	1930.00	1.66	0	1950	1936	1929	1915	1908	1932	1911	129	573	500	1420	1	1	25831764	499	1.89	0.23	12	0.00	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	2005	-3.74	20250109	1815	6.34	20250102	3045	-36.62	20240216	1802	7.10	20241209	1.60	N	088910	500	129 억	429517	N	N	N	N
58	20250115	160706	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1922	-22	5	-1.13	73449170	38068	511.87	1943	1943	1922	2525	1361	1944	1929.42	1.67	-1470	1968	1956	1948	1936	1928	1952	1932	129	581	500	1430	1	1	25831764	496	1.88	0.23	12	0.15	1023.00	8503.00	3155	20240110	-39.08	1802	20241209	6.66	2005	-4.14	20250109	1815	5.90	20250102	3070	-37.39	20240115	1802	6.66	20241209	1.61	N	088910	500	129 억	430987	N	N	N	N
59	20250115	150707	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1930	-14	5	-0.72	62464273	32360	435.12	1943	1943	1925	2525	1361	1944	1930.29	1.67	-1031	1968	1956	1948	1936	1928	1952	1932	129	581	500	1430	1	1	25831764	499	1.89	0.23	12	0.13	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	2005	-3.74	20250109	1815	6.34	20250102	3070	-37.13	20240115	1802	7.10	20241209	1.61	N	088910	500	129 억	430987	N	N	N	N
60	20250115	140701	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1938	-6	5	-0.31	51453504	26641	358.22	1943	1943	1925	2525	1361	1944	1931.37	1.67	-1490	1968	1956	1948	1936	1928	1952	1932	129	581	500	1430	1	1	25831764	501	1.89	0.23	12	0.10	1023.00	8503.00	3155	20240110	-38.57	1802	20241209	7.55	2005	-3.34	20250109	1815	6.78	20250102	3070	-36.87	20240115	1802	7.55	20241209	1.61	N	088910	500	129 억	430987	N	N	N	N
61	20250115	130707	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1928	-16	5	-0.82	39953192	20689	278.19	1943	1943	1927	2525	1361	1944	1931.13	1.67	-759	1968	1956	1948	1936	1928	1952	1932	129	581	500	1430	1	1	25831764	498	1.88	0.23	12	0.08	1023.00	8503.00	3155	20240110	-38.89	1802	20241209	6.99	2005	-3.84	20250109	1815	6.23	20250102	3070	-37.20	20240115	1802	6.99	20241209	1.61	N	088910	500	129 억	430987	N	N	N	N
62	20250115	120657	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1930	-14	5	-0.72	28142034	14564	195.83	1943	1943	1930	2525	1361	1944	1932.30	1.67	-517	1968	1956	1948	1936	1928	1952	1932	129	581	500	1430	1	1	25831764	499	1.89	0.23	12	0.06	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	2005	-3.74	20250109	1815	6.34	20250102	3070	-37.13	20240115	1802	7.10	20241209	1.61	N	088910	500	129 억	430987	N	N	N	N
63	20250115	110707	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1933	-11	5	-0.57	8579433	4433	59.61	1943	1943	1931	2525	1361	1944	1935.36	1.67	-616	1968	1956	1948	1936	1928	1952	1932	129	581	500	1430	1	1	25831764	499	1.89	0.23	12	0.02	1023.00	8503.00	3155	20240110	-38.73	1802	20241209	7.27	2005	-3.59	20250109	1815	6.50	20250102	3070	-37.04	20240115	1802	7.27	20241209	1.61	N	088910	500	129 억	430987	N	N	N	N
64	20250115	100707	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1931	-13	5	-0.67	8455334	4369	58.75	1943	1943	1931	2525	1361	1944	1935.30	1.67	-605	1968	1956	1948	1936	1928	1952	1932	129	581	500	1430	1	1	25831764	499	1.89	0.23	12	0.02	1023.00	8503.00	3155	20240110	-38.80	1802	20241209	7.16	2005	-3.69	20250109	1815	6.39	20250102	3070	-37.10	20240115	1802	7.16	20241209	1.61	N	088910	500	129 억	430987	N	N	N	N
65	20250115	090710	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1943	-1	5	-0.05	1018057	524	7.05	1943	1943	1938	2525	1361	1944	1942.86	1.67	-223	1968	1956	1948	1936	1928	1952	1932	129	581	500	1430	1	1	25831764	502	1.90	0.23	12	0.00	1023.00	8503.00	3155	20240110	-38.42	1802	20241209	7.82	2005	-3.09	20250109	1815	7.05	20250102	3070	-36.71	20240115	1802	7.82	20241209	1.61	N	088910	500	129 억	430987	N	N	N	N
66	20250114	160652	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1944	-10	5	-0.51	14472548	7437	31.82	1960	1960	1940	2540	1368	1954	1946.02	1.67	-280	2014	1984	1969	1939	1924	1976	1931	129	586	500	1440	1	1	25831764	502	1.90	0.23	12	0.03	1023.00	8503.00	3155	20240110	-38.38	1802	20241209	7.88	2005	-3.04	20250109	1815	7.11	20250102	3070	-36.68	20240115	1802	7.88	20241209	1.61	N	088910	500	129 억	431267	N	N	N	N
67	20250114	150704	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1940	-14	5	-0.72	12930956	6644	28.42	1960	1960	1940	2540	1368	1954	1946.26	1.67	-236	2014	1984	1969	1939	1924	1976	1931	129	586	500	1440	1	1	25831764	501	1.90	0.23	12	0.03	1023.00	8503.00	3155	20240110	-38.51	1802	20241209	7.66	2005	-3.24	20250109	1815	6.89	20250102	3070	-36.81	20240115	1802	7.66	20241209	1.61	N	088910	500	129 억	431267	N	N	N	N
68	20250114	140703	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1944	-10	5	-0.51	7490140	3843	16.44	1960	1960	1943	2540	1368	1954	1949.03	1.67	-281	2014	1984	1969	1939	1924	1976	1931	129	586	500	1440	1	1	25831764	502	1.90	0.23	12	0.01	1023.00	8503.00	3155	20240110	-38.38	1802	20241209	7.88	2005	-3.04	20250109	1815	7.11	20250102	3070	-36.68	20240115	1802	7.88	20241209	1.61	N	088910	500	129 억	431267	N	N	N	N
69	20250114	130702	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1953	-1	5	-0.05	2804832	1438	6.15	1960	1960	1947	2540	1368	1954	1950.51	1.67	-293	2014	1984	1969	1939	1924	1976	1931	129	586	500	1440	1	1	25831764	504	1.91	0.23	12	0.01	1023.00	8503.00	3155	20240110	-38.10	1802	20241209	8.38	2005	-2.59	20250109	1815	7.60	20250102	3070	-36.38	20240115	1802	8.38	20241209	1.61	N	088910	500	129 억	431267	N	N	N	N
70	20250114	120659	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1950	-4	5	-0.20	1753776	899	3.85	1960	1960	1947	2540	1368	1954	1950.81	1.67	-293	2014	1984	1969	1939	1924	1976	1931	129	586	500	1440	1	1	25831764	504	1.91	0.23	12	0.00	1023.00	8503.00	3155	20240110	-38.19	1802	20241209	8.21	2005	-2.74	20250109	1815	7.44	20250102	3070	-36.48	20240115	1802	8.21	20241209	1.61	N	088910	500	129 억	431267	N	N	N	N
71	20250114	110701	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1951	-3	5	-0.15	1014931	520	2.22	1960	1960	1947	2540	1368	1954	1951.79	1.67	-220	2014	1984	1969	1939	1924	1976	1931	129	586	500	1440	1	1	25831764	504	1.91	0.23	12	0.00	1023.00	8503.00	3155	20240110	-38.16	1802	20241209	8.27	2005	-2.69	20250109	1815	7.49	20250102	3070	-36.45	20240115	1802	8.27	20241209	1.61	N	088910	500	129 억	431267	N	N	N	N
72	20250114	100659	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1950	-4	5	-0.20	291119	149	0.64	1960	1960	1949	2540	1368	1954	1953.82	1.67	-47	2014	1984	1969	1939	1924	1976	1931	129	586	500	1440	1	1	25831764	504	1.91	0.23	12	0.00	1023.00	8503.00	3155	20240110	-38.19	1802	20241209	8.21	2005	-2.74	20250109	1815	7.44	20250102	3070	-36.48	20240115	1802	8.21	20241209	1.61	N	088910	500	129 억	431267	N	N	N	N
73	20250114	090702	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1960	6	2	0.31	13720	7	0.03	1960	1960	1960	2540	1368	1954	1960.00	1.67	-1	2014	1984	1969	1939	1924	1976	1931	129	586	500	1440	1	1	25831764	506	1.92	0.23	12	0.00	1023.00	8503.00	3155	20240110	-37.88	1802	20241209	8.77	2005	-2.24	20250109	1815	7.99	20250102	3070	-36.16	20240115	1802	8.77	20241209	1.61	N	088910	500	129 억	431267	N	N	N	N
74	20250113	160653	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1954	-31	5	-1.56	46064697	23375	106.92	1985	1999	1954	2580	1390	1985	1970.69	1.67	-972	2007	1995	1988	1976	1969	1992	1973	129	595	500	1460	1	1	25831764	505	1.91	0.23	12	0.09	1023.00	8503.00	3155	20240110	-38.07	1802	20241209	8.44	2005	-2.54	20250109	1815	7.66	20250102	3070	-36.35	20240115	1802	8.44	20241209	1.63	N	088910	500	129 억	432240	N	N	N	N
75	20250113	150656	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1962	-23	5	-1.16	43729489	22180	101.45	1985	1999	1957	2580	1390	1985	1971.57	1.67	-646	2007	1995	1988	1976	1969	1992	1973	129	595	500	1460	1	1	25831764	507	1.92	0.23	12	0.09	1023.00	8503.00	3155	20240110	-37.81	1802	20241209	8.88	2005	-2.14	20250109	1815	8.10	20250102	3070	-36.09	20240115	1802	8.88	20241209	1.63	N	088910	500	129 억	432240	N	N	N	N
76	20250113	140647	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1963	-22	5	-1.11	33787547	17113	78.27	1985	1999	1957	2580	1390	1985	1974.38	1.67	-591	2007	1995	1988	1976	1969	1992	1973	129	595	500	1460	1	1	25831764	507	1.92	0.23	12	0.07	1023.00	8503.00	3155	20240110	-37.78	1802	20241209	8.93	2005	-2.09	20250109	1815	8.15	20250102	3070	-36.06	20240115	1802	8.93	20241209	1.63	N	088910	500	129 억	432240	N	N	N	N
77	20250113	130646	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1966	-19	5	-0.96	25985116	13135	60.08	1985	1999	1966	2580	1390	1985	1978.31	1.67	-881	2007	1995	1988	1976	1969	1992	1973	129	595	500	1460	1	1	25831764	508	1.92	0.23	12	0.05	1023.00	8503.00	3155	20240110	-37.69	1802	20241209	9.10	2005	-1.95	20250109	1815	8.32	20250102	3070	-35.96	20240115	1802	9.10	20241209	1.63	N	088910	500	129 억	432240	N	N	N	N
78	20250113	120649	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1970	-15	5	-0.76	23413664	11829	54.11	1985	1999	1970	2580	1390	1985	1979.34	1.67	-575	2007	1995	1988	1976	1969	1992	1973	129	595	500	1460	1	1	25831764	509	1.93	0.23	12	0.05	1023.00	8503.00	3155	20240110	-37.56	1802	20241209	9.32	2005	-1.75	20250109	1815	8.54	20250102	3070	-35.83	20240115	1802	9.32	20241209	1.63	N	088910	500	129 억	432240	N	N	N	N
79	20250113	110648	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1976	-9	5	-0.45	18049356	9109	41.66	1985	1999	1976	2580	1390	1985	1981.49	1.67	-471	2007	1995	1988	1976	1969	1992	1973	129	595	500	1460	1	1	25831764	510	1.93	0.23	12	0.04	1023.00	8503.00	3155	20240110	-37.37	1802	20241209	9.66	2005	-1.45	20250109	1815	8.87	20250102	3070	-35.64	20240115	1802	9.66	20241209	1.63	N	088910	500	129 억	432240	N	N	N	N
80	20250113	100646	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1980	-5	5	-0.25	7873505	3970	18.16	1985	1986	1979	2580	1390	1985	1983.25	1.67	-407	2007	1995	1988	1976	1969	1992	1973	129	595	500	1460	1	1	25831764	511	1.94	0.23	12	0.02	1023.00	8503.00	3155	20240110	-37.24	1802	20241209	9.88	2005	-1.25	20250109	1815	9.09	20250102	3070	-35.50	20240115	1802	9.88	20241209	1.63	N	088910	500	129 억	432240	N	N	N	N
81	20250113	090652	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1985	0	3	0.00	1044110	526	2.41	1985	1985	1985	2580	1390	1985	1985.00	1.67	-441	2007	1995	1988	1976	1969	1992	1973	129	595	500	1460	1	1	25831764	513	1.94	0.23	12	0.00	1023.00	8503.00	3155	20240110	-37.08	1802	20241209	10.16	2005	-1.00	20250109	1815	9.37	20250102	3070	-35.34	20240115	1802	10.16	20241209	1.63	N	088910	500	129 억	432240	N	N	N	N
82	20250110	160635	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1985	-12	5	-0.60	43522986	21863	114.50	1997	2000	1981	2595	1398	1997	1990.71	1.67	20	2028	2012	1989	1973	1950	2020	1981	129	598	500	1470	1	1	25831764	513	1.94	0.23	12	0.08	1023.00	8503.00	3155	20240110	-37.08	1802	20241209	10.16	2005	-1.00	20250109	1815	9.37	20250102	3155	-37.08	20240110	1802	10.16	20241209	1.65	N	088910	500	129 억	432220	N	N	N	N
83	20250110	150642	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1985	-12	5	-0.60	41637236	20913	109.53	1997	2000	1981	2595	1398	1997	1990.97	1.67	875	2028	2012	1989	1973	1950	2020	1981	129	598	500	1470	1	1	25831764	513	1.94	0.23	12	0.08	1023.00	8503.00	3155	20240110	-37.08	1802	20241209	10.16	2005	-1.00	20250109	1815	9.37	20250102	3155	-37.08	20240110	1802	10.16	20241209	1.65	N	088910	500	129 억	432220	N	N	N	N
84	20250110	140646	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1985	-12	5	-0.60	40493876	20337	106.51	1997	2000	1981	2595	1398	1997	1991.14	1.67	875	2028	2012	1989	1973	1950	2020	1981	129	598	500	1470	1	1	25831764	513	1.94	0.23	12	0.08	1023.00	8503.00	3155	20240110	-37.08	1802	20241209	10.16	2005	-1.00	20250109	1815	9.37	20250102	3155	-37.08	20240110	1802	10.16	20241209	1.65	N	088910	500	129 억	432220	N	N	N	N
85	20250110	130643	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1982	-15	5	-0.75	40388673	20284	106.23	1997	2000	1981	2595	1398	1997	1991.16	1.67	875	2028	2012	1989	1973	1950	2020	1981	129	598	500	1470	1	1	25831764	512	1.94	0.23	12	0.08	1023.00	8503.00	3155	20240110	-37.18	1802	20241209	9.99	2005	-1.15	20250109	1815	9.20	20250102	3155	-37.18	20240110	1802	9.99	20241209	1.65	N	088910	500	129 억	432220	N	N	N	N
86	20250110	120644	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1995	-2	5	-0.10	37337282	18746	98.18	1997	2000	1985	2595	1398	1997	1991.75	1.67	107	2028	2012	1989	1973	1950	2020	1981	129	598	500	1470	1	1	25831764	515	1.95	0.23	12	0.07	1023.00	8503.00	3155	20240110	-36.77	1802	20241209	10.71	2005	-0.50	20250109	1815	9.92	20250102	3155	-36.77	20240110	1802	10.71	20241209	1.65	N	088910	500	129 억	432220	N	N	N	N
87	20250110	110643	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1986	-11	5	-0.55	18764946	9408	49.27	1997	2000	1986	2595	1398	1997	1994.57	1.67	59	2028	2012	1989	1973	1950	2020	1981	129	598	500	1470	1	1	25831764	513	1.94	0.23	12	0.04	1023.00	8503.00	3155	20240110	-37.05	1802	20241209	10.21	2005	-0.95	20250109	1815	9.42	20250102	3155	-37.05	20240110	1802	10.21	20241209	1.65	N	088910	500	129 억	432220	N	N	N	N
88	20250110	100641	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1990	-7	5	-0.35	13086709	6554	34.32	1997	2000	1990	2595	1398	1997	1996.75	1.67	-100	2028	2012	1989	1973	1950	2020	1981	129	598	500	1470	1	1	25831764	514	1.95	0.23	12	0.03	1023.00	8503.00	3155	20240110	-36.93	1802	20241209	10.43	2005	-0.75	20250109	1815	9.64	20250102	3155	-36.93	20240110	1802	10.43	20241209	1.65	N	088910	500	129 억	432220	N	N	N	N
89	20250110	090645	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1997	0	3	0.00	10328434	5172	27.09	1997	1997	1996	2595	1398	1997	1996.99	1.67	13	2028	2012	1989	1973	1950	2020	1981	129	598	500	1470	1	1	25831764	516	1.95	0.23	12	0.02	1023.00	8503.00	3155	20240110	-36.70	1802	20241209	10.82	2005	-0.40	20250109	1815	10.03	20250102	3155	-36.70	20240110	1802	10.82	20241209	1.65	N	088910	500	129 억	432220	N	N	N	N
90	20250109	160639	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1997	6	2	0.30	38019278	19094	116.12	1988	2005	1966	2585	1394	1991	1991.16	1.68	-1512	2002	1996	1985	1979	1968	1999	1982	129	594	500	1470	1	1	25831764	516	1.95	0.23	12	0.07	1023.00	8503.00	3155	20240110	-36.70	1802	20241209	10.82	2005	-0.40	20250109	1815	10.03	20250102	3155	-36.70	20240110	1802	10.82	20241209	1.66	N	088910	500	129 억	433733	N	N	N	N
91	20250109	150642	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1998	7	2	0.35	36033008	18099	110.06	1988	2005	1966	2585	1394	1991	1990.88	1.68	-1496	2002	1996	1985	1979	1968	1999	1982	129	594	500	1470	1	1	25831764	516	1.95	0.23	12	0.07	1023.00	8503.00	3155	20240110	-36.67	1802	20241209	10.88	2005	-0.35	20250109	1815	10.08	20250102	3155	-36.67	20240110	1802	10.88	20241209	1.66	N	088910	500	129 억	433733	N	N	N	N
92	20250109	140641	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1991	0	3	0.00	34031746	17096	103.96	1988	2005	1966	2585	1394	1991	1990.63	1.68	-1495	2002	1996	1985	1979	1968	1999	1982	129	594	500	1470	1	1	25831764	514	1.95	0.23	12	0.07	1023.00	8503.00	3155	20240110	-36.89	1802	20241209	10.49	2005	-0.70	20250109	1815	9.70	20250102	3155	-36.89	20240110	1802	10.49	20241209	1.66	N	088910	500	129 억	433733	N	N	N	N
93	20250109	130640	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1985	-6	5	-0.30	33914277	17037	103.61	1988	2005	1966	2585	1394	1991	1990.62	1.68	-1439	2002	1996	1985	1979	1968	1999	1982	129	594	500	1470	1	1	25831764	513	1.94	0.23	12	0.07	1023.00	8503.00	3155	20240110	-37.08	1802	20241209	10.16	2005	-1.00	20250109	1815	9.37	20250102	3155	-37.08	20240110	1802	10.16	20241209	1.66	N	088910	500	129 억	433733	N	N	N	N
94	20250109	120640	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1983	-8	5	-0.40	17824212	9006	54.77	1988	1998	1966	2585	1394	1991	1979.15	1.68	-1111	2002	1996	1985	1979	1968	1999	1982	129	594	500	1470	1	1	25831764	512	1.94	0.23	12	0.03	1023.00	8503.00	3155	20240110	-37.15	1802	20241209	10.04	1998	-0.75	20250109	1815	9.26	20250102	3155	-37.15	20240110	1802	10.04	20241209	1.66	N	088910	500	129 억	433733	N	N	N	N
95	20250109	110643	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1991	0	3	0.00	17328983	8757	53.25	1988	1998	1966	2585	1394	1991	1978.87	1.68	-1111	2002	1996	1985	1979	1968	1999	1982	129	594	500	1470	1	1	25831764	514	1.95	0.23	12	0.03	1023.00	8503.00	3155	20240110	-36.89	1802	20241209	10.49	1998	-0.35	20250109	1815	9.70	20250102	3155	-36.89	20240110	1802	10.49	20241209	1.66	N	088910	500	129 억	433733	N	N	N	N
96	20250109	100641	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1966	-25	5	-1.26	13290717	6721	40.87	1988	1998	1966	2585	1394	1991	1977.49	1.68	-383	2002	1996	1985	1979	1968	1999	1982	129	594	500	1470	1	1	25831764	508	1.92	0.23	12	0.03	1023.00	8503.00	3155	20240110	-37.69	1802	20241209	9.10	1998	-1.60	20250109	1815	8.32	20250102	3155	-37.69	20240110	1802	9.10	20241209	1.66	N	088910	500	129 억	433733	N	N	N	N
97	20250109	090644	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1985	-6	5	-0.30	1032258	520	3.16	1988	1998	1985	2585	1394	1991	1985.11	1.68	-510	2002	1996	1985	1979	1968	1999	1982	129	594	500	1470	1	1	25831764	513	1.94	0.23	12	0.00	1023.00	8503.00	3155	20240110	-37.08	1802	20241209	10.16	1998	-0.65	20250109	1815	9.37	20250102	3155	-37.08	20240110	1802	10.16	20241209	1.66	N	088910	500	129 억	433733	N	N	N	N
98	20250108	160634	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1991	15	2	0.76	32571105	16443	83.67	1976	1991	1974	2565	1384	1976	1980.85	1.68	-117	1993	1984	1971	1962	1949	1989	1967	129	589	500	1460	1	1	25831764	514	1.95	0.23	12	0.06	1023.00	8503.00	3155	20240110	-36.89	1802	20241209	10.49	1991	0.00	20250108	1815	9.70	20250102	3155	-36.89	20240110	1802	10.49	20241209	1.67	N	088910	500	129 억	433850	N	N	N	N
99	20250108	150637	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1991	15	2	0.76	32521348	16418	83.54	1976	1991	1974	2565	1384	1976	1980.84	1.68	-116	1993	1984	1971	1962	1949	1989	1967	129	589	500	1460	1	1	25831764	514	1.95	0.23	12	0.06	1023.00	8503.00	3155	20240110	-36.89	1802	20241209	10.49	1991	0.00	20250108	1815	9.70	20250102	3155	-36.89	20240110	1802	10.49	20241209	1.67	N	088910	500	129 억	433850	N	N	N	N
100	20250108	140640	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1981	5	2	0.25	31188526	15748	80.13	1976	1989	1974	2565	1384	1976	1980.48	1.68	-88	1993	1984	1971	1962	1949	1989	1967	129	589	500	1460	1	1	25831764	512	1.94	0.23	12	0.06	1023.00	8503.00	3155	20240110	-37.21	1802	20241209	9.93	1989	-0.40	20250108	1815	9.15	20250102	3155	-37.21	20240110	1802	9.93	20241209	1.67	N	088910	500	129 억	433850	N	N	N	N
101	20250108	130639	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1980	4	2	0.20	30499108	15400	78.36	1976	1989	1974	2565	1384	1976	1980.47	1.68	-88	1993	1984	1971	1962	1949	1989	1967	129	589	500	1460	1	1	25831764	511	1.94	0.23	12	0.06	1023.00	8503.00	3155	20240110	-37.24	1802	20241209	9.88	1989	-0.45	20250108	1815	9.09	20250102	3155	-37.24	20240110	1802	9.88	20241209	1.67	N	088910	500	129 억	433850	N	N	N	N
102	20250108	120636	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1989	13	2	0.66	27678180	13978	71.12	1976	1989	1974	2565	1384	1976	1980.13	1.68	-88	1993	1984	1971	1962	1949	1989	1967	129	589	500	1460	1	1	25831764	514	1.94	0.23	12	0.05	1023.00	8503.00	3155	20240110	-36.96	1802	20241209	10.38	1989	0.00	20250108	1815	9.59	20250102	3155	-36.96	20240110	1802	10.38	20241209	1.67	N	088910	500	129 억	433850	N	N	N	N
103	20250108	110636	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1985	9	2	0.46	22296818	11267	57.33	1976	1985	1974	2565	1384	1976	1978.95	1.68	-88	1993	1984	1971	1962	1949	1989	1967	129	589	500	1460	1	1	25831764	513	1.94	0.23	12	0.04	1023.00	8503.00	3155	20240110	-37.08	1802	20241209	10.16	1985	0.00	20250108	1815	9.37	20250102	3155	-37.08	20240110	1802	10.16	20241209	1.67	N	088910	500	129 억	433850	N	N	N	N
104	20250108	100637	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1975	-1	5	-0.05	19688103	9952	50.64	1976	1984	1974	2565	1384	1976	1978.31	1.68	-33	1993	1984	1971	1962	1949	1989	1967	129	589	500	1460	1	1	25831764	510	1.93	0.23	12	0.04	1023.00	8503.00	3155	20240110	-37.40	1802	20241209	9.60	1984	-0.45	20250108	1815	8.82	20250102	3155	-37.40	20240110	1802	9.60	20241209	1.67	N	088910	500	129 억	433850	N	N	N	N
105	20250108	090638	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1981	5	2	0.25	5331409	2695	13.71	1976	1981	1974	2565	1384	1976	1978.28	1.68	-457	1993	1984	1971	1962	1949	1989	1967	129	589	500	1460	1	1	25831764	512	1.94	0.23	12	0.01	1023.00	8503.00	3155	20240110	-37.21	1802	20241209	9.93	1981	0.00	20250108	1815	9.15	20250102	3155	-37.21	20240110	1802	9.93	20241209	1.67	N	088910	500	129 억	433850	N	N	N	N
106	20250107	160632	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1976	19	2	0.97	38695500	19653	87.11	1958	1980	1958	2540	1370	1957	1968.94	1.68	-1200	1992	1974	1948	1930	1904	1983	1939	129	583	500	1440	1	1	25831764	510	1.93	0.23	12	0.08	1023.00	8503.00	3155	20240110	-37.37	1802	20241209	9.66	1980	-0.20	20250107	1815	8.87	20250102	3155	-37.37	20240110	1802	9.66	20241209	1.67	N	088910	500	129 억	435152	N	N	N	N
107	20250107	150633	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1968	11	2	0.56	38266706	19436	86.15	1958	1980	1958	2540	1370	1957	1968.86	1.68	-984	1992	1974	1948	1930	1904	1983	1939	129	583	500	1440	1	1	25831764	508	1.92	0.23	12	0.08	1023.00	8503.00	3155	20240110	-37.62	1802	20241209	9.21	1980	-0.61	20250107	1815	8.43	20250102	3155	-37.62	20240110	1802	9.21	20241209	1.67	N	088910	500	129 억	435152	N	N	N	N
108	20250107	140631	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1967	10	2	0.51	30875169	15693	69.56	1958	1980	1958	2540	1370	1957	1967.45	1.68	-985	1992	1974	1948	1930	1904	1983	1939	129	583	500	1440	1	1	25831764	508	1.92	0.23	12	0.06	1023.00	8503.00	3155	20240110	-37.65	1802	20241209	9.16	1980	-0.66	20250107	1815	8.37	20250102	3155	-37.65	20240110	1802	9.16	20241209	1.67	N	088910	500	129 억	435152	N	N	N	N
109	20250107	130632	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1980	23	2	1.18	28529165	14506	64.30	1958	1980	1958	2540	1370	1957	1966.71	1.68	-975	1992	1974	1948	1930	1904	1983	1939	129	583	500	1440	1	1	25831764	511	1.94	0.23	12	0.06	1023.00	8503.00	3155	20240110	-37.24	1802	20241209	9.88	1980	0.00	20250107	1815	9.09	20250102	3155	-37.24	20240110	1802	9.88	20241209	1.67	N	088910	500	129 억	435152	N	N	N	N
110	20250107	120633	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1965	8	2	0.41	19425015	9893	43.85	1958	1969	1958	2540	1370	1957	1963.51	1.68	-452	1992	1974	1948	1930	1904	1983	1939	129	583	500	1440	1	1	25831764	508	1.92	0.23	12	0.04	1023.00	8503.00	3155	20240110	-37.72	1802	20241209	9.05	1969	-0.20	20250107	1815	8.26	20250102	3155	-37.72	20240110	1802	9.05	20241209	1.67	N	088910	500	129 억	435152	N	N	N	N
111	20250107	110629	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1960	3	2	0.15	11545473	5881	26.07	1958	1965	1958	2540	1370	1957	1963.18	1.68	-748	1992	1974	1948	1930	1904	1983	1939	129	583	500	1440	1	1	25831764	506	1.92	0.23	12	0.02	1023.00	8503.00	3155	20240110	-37.88	1802	20241209	8.77	1966	-0.31	20250106	1815	7.99	20250102	3155	-37.88	20240110	1802	8.77	20241209	1.67	N	088910	500	129 억	435152	N	N	N	N
112	20250107	100634	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1962	5	2	0.26	10072745	5130	22.74	1958	1965	1958	2540	1370	1957	1963.50	1.68	-748	1992	1974	1948	1930	1904	1983	1939	129	583	500	1440	1	1	25831764	507	1.92	0.23	12	0.02	1023.00	8503.00	3155	20240110	-37.81	1802	20241209	8.88	1966	-0.20	20250106	1815	8.10	20250102	3155	-37.81	20240110	1802	8.88	20241209	1.67	N	088910	500	129 억	435152	N	N	N	N
113	20250107	090634	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1958	1	2	0.05	430760	220	0.98	1958	1958	1958	2540	1370	1957	1958.00	1.68	-7	1992	1974	1948	1930	1904	1983	1939	129	583	500	1440	1	1	25831764	506	1.91	0.23	12	0.00	1023.00	8503.00	3155	20240110	-37.94	1802	20241209	8.66	1966	-0.41	20250106	1815	7.88	20250102	3155	-37.94	20240110	1802	8.66	20241209	1.67	N	088910	500	129 억	435152	N	N	N	N
114	20250106	160626	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1957	19	2	0.98	43928845	22560	113.36	1922	1966	1922	2515	1357	1938	1947.20	1.68	1338	1956	1946	1928	1918	1900	1952	1924	129	577	500	1430	1	1	25831764	506	1.91	0.23	12	0.09	1023.00	8503.00	3155	20240110	-37.97	1802	20241209	8.60	1966	-0.46	20250106	1815	7.82	20250102	3155	-37.97	20240110	1802	8.60	20241209	1.65	N	088910	500	129 억	433808	N	N	N	N
115	20250106	150627	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1960	22	2	1.14	43231998	22204	111.57	1922	1966	1922	2515	1357	1938	1947.04	1.68	1352	1956	1946	1928	1918	1900	1952	1924	129	577	500	1430	1	1	25831764	506	1.92	0.23	12	0.09	1023.00	8503.00	3155	20240110	-37.88	1802	20241209	8.77	1966	-0.31	20250106	1815	7.99	20250102	3155	-37.88	20240110	1802	8.77	20241209	1.65	N	088910	500	129 억	433808	N	N	N	N
116	20250106	140626	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1961	23	2	1.19	31954125	16420	82.50	1922	1966	1922	2515	1357	1938	1946.05	1.68	419	1956	1946	1928	1918	1900	1952	1924	129	577	500	1430	1	1	25831764	507	1.92	0.23	12	0.06	1023.00	8503.00	3155	20240110	-37.84	1802	20241209	8.82	1966	-0.25	20250106	1815	8.04	20250102	3155	-37.84	20240110	1802	8.82	20241209	1.65	N	088910	500	129 억	433808	N	N	N	N
117	20250106	130623	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1965	27	2	1.39	31734463	16308	81.94	1922	1966	1922	2515	1357	1938	1945.94	1.68	419	1956	1946	1928	1918	1900	1952	1924	129	577	500	1430	1	1	25831764	508	1.92	0.23	12	0.06	1023.00	8503.00	3155	20240110	-37.72	1802	20241209	9.05	1966	-0.05	20250106	1815	8.26	20250102	3155	-37.72	20240110	1802	9.05	20241209	1.65	N	088910	500	129 억	433808	N	N	N	N
118	20250106	120622	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1956	18	2	0.93	29479806	15158	76.16	1922	1958	1922	2515	1357	1938	1944.83	1.68	409	1956	1946	1928	1918	1900	1952	1924	129	577	500	1430	1	1	25831764	505	1.91	0.23	12	0.06	1023.00	8503.00	3155	20240110	-38.00	1802	20241209	8.55	1958	-0.10	20250106	1815	7.77	20250102	3155	-38.00	20240110	1802	8.55	20241209	1.65	N	088910	500	129 억	433808	N	N	N	N
119	20250106	110622	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1947	9	2	0.46	22267993	11458	57.57	1922	1951	1922	2515	1357	1938	1943.45	1.68	85	1956	1946	1928	1918	1900	1952	1924	129	577	500	1430	1	1	25831764	503	1.90	0.23	12	0.04	1023.00	8503.00	3155	20240110	-38.29	1802	20241209	8.05	1951	-0.21	20250106	1815	7.27	20250102	3155	-38.29	20240110	1802	8.05	20241209	1.65	N	088910	500	129 억	433808	N	N	N	N
120	20250106	100621	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1950	12	2	0.62	13075328	6730	33.82	1922	1951	1922	2515	1357	1938	1942.84	1.68	-250	1956	1946	1928	1918	1900	1952	1924	129	577	500	1430	1	1	25831764	504	1.91	0.23	12	0.03	1023.00	8503.00	3155	20240110	-38.19	1802	20241209	8.21	1951	-0.05	20250106	1815	7.44	20250102	3155	-38.19	20240110	1802	8.21	20241209	1.65	N	088910	500	129 억	433808	N	N	N	N
121	20250106	090619	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1922	-16	5	-0.83	186434	97	0.49	1922	1922	1922	2515	1357	1938	1922.00	1.68	-14	1956	1946	1928	1918	1900	1952	1924	129	577	500	1430	1	1	25831764	496	1.88	0.23	12	0.00	1023.00	8503.00	3155	20240110	-39.08	1802	20241209	6.66	1940	-0.93	20250102	1815	5.90	20250102	3155	-39.08	20240110	1802	6.66	20241209	1.65	N	088910	500	129 억	433808	N	N	N	N
122	20250103	160618	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1938	8	2	0.41	38420572	19902	88.71	1910	1938	1910	2505	1351	1930	1930.49	1.68	-592	2020	1975	1895	1850	1770	1935	1810	129	575	500	1420	1	1	25831764	501	1.89	0.23	12	0.08	1023.00	8503.00	3155	20240110	-38.57	1802	20241209	7.55	1940	-0.10	20250102	1815	6.78	20250102	3155	-38.57	20240110	1802	7.55	20241209	1.65	N	088910	500	129 억	434363	N	N	N	N
123	20250103	150620	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1935	5	2	0.26	30217655	15663	69.82	1910	1938	1910	2505	1351	1930	1929.24	1.68	-362	2020	1975	1895	1850	1770	1935	1810	129	575	500	1420	1	1	25831764	500	1.89	0.23	12	0.06	1023.00	8503.00	3155	20240110	-38.67	1802	20241209	7.38	1940	-0.26	20250102	1815	6.61	20250102	3155	-38.67	20240110	1802	7.38	20241209	1.65	N	088910	500	129 억	434363	N	N	N	N
124	20250103	140620	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1920	-10	5	-0.52	23185265	12013	53.55	1910	1938	1910	2505	1351	1930	1930.01	1.68	-213	2020	1975	1895	1850	1770	1935	1810	129	575	500	1420	1	1	25831764	496	1.88	0.23	12	0.05	1023.00	8503.00	3155	20240110	-39.14	1802	20241209	6.55	1940	-1.03	20250102	1815	5.79	20250102	3155	-39.14	20240110	1802	6.55	20241209	1.65	N	088910	500	129 억	434363	N	N	N	N
125	20250103	130620	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1934	4	2	0.21	20154235	10438	46.53	1910	1938	1910	2505	1351	1930	1930.85	1.68	26	2020	1975	1895	1850	1770	1935	1810	129	575	500	1420	1	1	25831764	500	1.89	0.23	12	0.04	1023.00	8503.00	3155	20240110	-38.70	1802	20241209	7.33	1940	-0.31	20250102	1815	6.56	20250102	3155	-38.70	20240110	1802	7.33	20241209	1.65	N	088910	500	129 억	434363	N	N	N	N
126	20250103	120618	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1931	1	2	0.05	18267915	9462	42.18	1910	1938	1910	2505	1351	1930	1930.66	1.68	49	2020	1975	1895	1850	1770	1935	1810	129	575	500	1420	1	1	25831764	499	1.89	0.23	12	0.04	1023.00	8503.00	3155	20240110	-38.80	1802	20241209	7.16	1940	-0.46	20250102	1815	6.39	20250102	3155	-38.80	20240110	1802	7.16	20241209	1.65	N	088910	500	129 억	434363	N	N	N	N
127	20250103	110619	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1933	3	2	0.16	14762414	7648	34.09	1910	1938	1910	2505	1351	1930	1930.23	1.68	-18	2020	1975	1895	1850	1770	1935	1810	129	575	500	1420	1	1	25831764	499	1.89	0.23	12	0.03	1023.00	8503.00	3155	20240110	-38.73	1802	20241209	7.27	1940	-0.36	20250102	1815	6.50	20250102	3155	-38.73	20240110	1802	7.27	20241209	1.65	N	088910	500	129 억	434363	N	N	N	N
128	20250103	100617	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1930	0	3	0.00	8987347	4659	20.77	1910	1935	1910	2505	1351	1930	1929.03	1.68	73	2020	1975	1895	1850	1770	1935	1810	129	575	500	1420	1	1	25831764	499	1.89	0.23	12	0.02	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	1940	-0.52	20250102	1815	6.34	20250102	3155	-38.83	20240110	1802	7.10	20241209	1.65	N	088910	500	129 억	434363	N	N	N	N
129	20250103	090619	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1910	-20	5	-1.04	538620	282	1.26	1910	1910	1910	2505	1351	1930	1910.00	1.68	175	2020	1975	1895	1850	1770	1935	1810	129	575	500	1420	1	1	25831764	493	1.87	0.22	12	0.00	1023.00	8503.00	3155	20240110	-39.46	1802	20241209	5.99	1940	-1.55	20250102	1815	5.23	20250102	3155	-39.46	20240110	1802	5.99	20241209	1.65	N	088910	500	129 억	434363	N	N	N	N
130	20250102	160615	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1930	0	3	0.00	42928696	22435	125.45	1940	1940	1815	2505	1351	1930	1913.47	1.68	695	1940	1935	1930	1925	1920	1937	1927	129	575	500	1420	1	1	25831764	499	1.89	0.23	12	0.09	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	1940	-0.52	20250102	1815	6.34	20250102	3155	-38.83	20240110	1802	7.10	20241209	1.71	N	088910	500	129 억	433668	N	N	N	N
131	20250102	150616	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1921	-9	5	-0.47	42050423	21979	122.90	1940	1940	1815	2505	1351	1930	1913.21	1.68	807	1940	1935	1930	1925	1920	1937	1927	129	575	500	1420	1	1	25831764	496	1.88	0.23	12	0.09	1023.00	8503.00	3155	20240110	-39.11	1802	20241209	6.60	1940	-0.98	20250102	1815	5.84	20250102	3155	-39.11	20240110	1802	6.60	20241209	1.71	N	088910	500	129 억	433668	N	N	N	N
132	20250102	140613	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1924	-6	5	-0.31	40938562	21401	119.67	1940	1940	1815	2505	1351	1930	1912.93	1.68	1313	1940	1935	1930	1925	1920	1937	1927	129	575	500	1420	1	1	25831764	497	1.88	0.23	12	0.08	1023.00	8503.00	3155	20240110	-39.02	1802	20241209	6.77	1940	-0.82	20250102	1815	6.01	20250102	3155	-39.02	20240110	1802	6.77	20241209	1.71	N	088910	500	129 억	433668	N	N	N	N
133	20250102	130613	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1913	-17	5	-0.88	35014866	18306	102.37	1940	1940	1815	2505	1351	1930	1912.75	1.68	1081	1940	1935	1930	1925	1920	1937	1927	129	575	500	1420	1	1	25831764	494	1.87	0.22	12	0.07	1023.00	8503.00	3155	20240110	-39.37	1802	20241209	6.16	1940	-1.39	20250102	1815	5.40	20250102	3155	-39.37	20240110	1802	6.16	20241209	1.71	N	088910	500	129 억	433668	N	N	N	N
134	20250102	120612	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1925	-5	5	-0.26	18112659	9474	52.98	1940	1940	1815	2505	1351	1930	1911.83	1.68	436	1940	1935	1930	1925	1920	1937	1927	129	575	500	1420	1	1	25831764	497	1.88	0.23	12	0.04	1023.00	8503.00	3155	20240110	-38.99	1802	20241209	6.83	1940	-0.77	20250102	1815	6.06	20250102	3155	-38.99	20240110	1802	6.83	20241209	1.71	N	088910	500	129 억	433668	N	N	N	N
135	20250102	110604	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1930	0	3	0.00	13183902	6897	38.57	1940	1940	1815	2505	1351	1930	1911.54	1.68	-26	1940	1935	1930	1925	1920	1937	1927	129	575	500	1420	1	1	25831764	499	1.89	0.23	12	0.03	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	1940	-0.52	20250102	1815	6.34	20250102	3155	-38.83	20240110	1802	7.10	20241209	1.71	N	088910	500	129 억	433668	N	N	N	N
136	20250102	100610	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1927	-3	5	-0.16	536566	278	1.55	1940	1940	1927	2505	1351	1930	1930.09	1.68	-3	1940	1935	1930	1925	1920	1937	1927	129	575	500	1420	1	1	25831764	498	1.88	0.23	12	0.00	1023.00	8503.00	3155	20240110	-38.92	1802	20241209	6.94	1940	-0.67	20250102	1927	0.00	20250102	3155	-38.92	20240110	1802	6.94	20241209	1.71	N	088910	500	129 억	433668	N	N	N	N
137	20250102	090605	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	1.68	0	1940	1935	1930	1925	1920	1937	1927	129	575	500	1420	1	1	25831764	499	1.89	0.23	12	0.00	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	0	0.00	0	0	0.00	0	3155	-38.83	20240110	1802	7.10	20241209	1.71	N	088910	500	129 억	433668	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History