KissMeData/194700/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160942	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7140	-70	5	-0.97	324235630	45312	56.40	7210	7280	7100	9370	5050	7210	7155.79	2.62	-16541	7456	7332	7246	7122	7036	7290	7080	94	2160	500	5190	10	1	18754848	1339	6.08	0.67	12	0.24	1175.00	10676.00	12050	20240119	-40.75	6650	20241209	7.37	7910	-9.73	20250113	7100	0.56	20250124	11770	-39.34	20240701	6650	7.37	20241209	2.09	N	194700	500	93 억	490887	N	N	N	N
3	20250124	150941	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7110	-100	5	-1.39	311008890	43459	54.09	7210	7280	7100	9370	5050	7210	7156.37	2.62	-16027	7456	7332	7246	7122	7036	7290	7080	94	2160	500	5190	10	1	18754848	1333	6.05	0.67	12	0.23	1175.00	10676.00	12050	20240119	-41.00	6650	20241209	6.92	7910	-10.11	20250113	7100	0.14	20250124	11770	-39.59	20240701	6650	6.92	20241209	2.09	N	194700	500	93 억	490887	N	N	N	N
4	20250124	140940	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7100	-110	5	-1.53	273559360	38195	47.54	7210	7280	7100	9370	5050	7210	7162.18	2.62	-13934	7456	7332	7246	7122	7036	7290	7080	94	2160	500	5190	10	1	18754848	1332	6.04	0.67	12	0.20	1175.00	10676.00	12050	20240119	-41.08	6650	20241209	6.77	7910	-10.24	20250113	7100	0.00	20250124	11770	-39.68	20240701	6650	6.77	20241209	2.09	N	194700	500	93 억	490887	N	N	N	N
5	20250124	130942	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7150	-60	5	-0.83	166537880	23187	28.86	7210	7280	7110	9370	5050	7210	7182.38	2.62	-9885	7456	7332	7246	7122	7036	7290	7080	94	2160	500	5190	10	1	18754848	1341	6.09	0.67	12	0.12	1175.00	10676.00	12050	20240119	-40.66	6650	20241209	7.52	7910	-9.61	20250113	7110	0.56	20250124	11770	-39.25	20240701	6650	7.52	20241209	2.09	N	194700	500	93 억	490887	N	N	N	N
6	20250124	120938	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7190	-20	5	-0.28	137193210	19098	23.77	7210	7280	7110	9370	5050	7210	7183.64	2.62	-7331	7456	7332	7246	7122	7036	7290	7080	94	2160	500	5190	10	1	18754848	1348	6.12	0.67	12	0.10	1175.00	10676.00	12050	20240119	-40.33	6650	20241209	8.12	7910	-9.10	20250113	7110	1.13	20250124	11770	-38.91	20240701	6650	8.12	20241209	2.09	N	194700	500	93 억	490887	N	N	N	N
7	20250124	110941	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7220	10	2	0.14	116404320	16212	20.18	7210	7280	7110	9370	5050	7210	7180.13	2.62	-6057	7456	7332	7246	7122	7036	7290	7080	94	2160	500	5190	10	1	18754848	1354	6.14	0.68	12	0.09	1175.00	10676.00	12050	20240119	-40.08	6650	20241209	8.57	7910	-8.72	20250113	7110	1.55	20250124	11770	-38.66	20240701	6650	8.57	20241209	2.09	N	194700	500	93 억	490887	N	N	N	N
8	20250124	100936	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7180	-30	5	-0.42	95072020	13248	16.49	7210	7280	7110	9370	5050	7210	7176.33	2.62	-4464	7456	7332	7246	7122	7036	7290	7080	94	2160	500	5190	10	1	18754848	1347	6.11	0.67	12	0.07	1175.00	10676.00	12050	20240119	-40.41	6650	20241209	7.97	7910	-9.23	20250113	7110	0.98	20250124	11770	-39.00	20240701	6650	7.97	20241209	2.09	N	194700	500	93 억	490887	N	N	N	N
9	20250124	090942	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7130	-80	5	-1.11	23348590	3258	4.06	7210	7220	7110	9370	5050	7210	7166.54	2.62	-1625	7456	7332	7246	7122	7036	7290	7080	94	2160	500	5190	10	1	18754848	1337	6.07	0.67	12	0.02	1175.00	10676.00	12050	20240119	-40.83	6650	20241209	7.22	7910	-9.86	20250113	7110	0.28	20250124	11770	-39.42	20240701	6650	7.22	20241209	2.09	N	194700	500	93 억	490887	N	N	N	N
10	20250123	160937	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7210	-110	5	-1.50	580231430	80296	226.35	7320	7370	7160	9510	5130	7320	7226.16	2.54	14327	7406	7362	7306	7262	7206	7335	7235	94	2190	500	5270	10	1	18754848	1352	6.14	0.68	12	0.43	1175.00	10676.00	12160	20240116	-40.71	6650	20241209	8.42	7910	-8.85	20250113	7160	0.70	20250123	11770	-38.74	20240701	6650	8.42	20241209	2.09	N	194700	500	93 억	476317	N	N	N	N
11	20250123	150934	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7200	-120	5	-1.64	546652680	75626	213.18	7320	7370	7160	9510	5130	7320	7228.37	2.54	11986	7406	7362	7306	7262	7206	7335	7235	94	2190	500	5270	10	1	18754848	1350	6.13	0.67	12	0.40	1175.00	10676.00	12160	20240116	-40.79	6650	20241209	8.27	7910	-8.98	20250113	7160	0.56	20250123	11770	-38.83	20240701	6650	8.27	20241209	2.09	N	194700	500	93 억	476317	N	N	N	N
12	20250123	140936	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7210	-110	5	-1.50	351859900	48582	136.95	7320	7370	7160	9510	5130	7320	7242.60	2.54	-4122	7406	7362	7306	7262	7206	7335	7235	94	2190	500	5270	10	1	18754848	1352	6.14	0.68	12	0.26	1175.00	10676.00	12160	20240116	-40.71	6650	20241209	8.42	7910	-8.85	20250113	7160	0.70	20250123	11770	-38.74	20240701	6650	8.42	20241209	2.09	N	194700	500	93 억	476317	N	N	N	N
13	20250123	130935	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7310	-10	5	-0.14	100169480	13721	38.68	7320	7370	7280	9510	5130	7320	7300.45	2.54	-4016	7406	7362	7306	7262	7206	7335	7235	94	2190	500	5270	10	1	18754848	1371	6.22	0.68	12	0.07	1175.00	10676.00	12160	20240116	-39.88	6650	20241209	9.92	7910	-7.59	20250113	7240	0.97	20250121	11770	-37.89	20240701	6650	9.92	20241209	2.09	N	194700	500	93 억	476317	N	N	N	N
14	20250123	120935	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7320	0	3	0.00	84441040	11567	32.61	7320	7370	7280	9510	5130	7320	7300.17	2.54	-3868	7406	7362	7306	7262	7206	7335	7235	94	2190	500	5270	10	1	18754848	1373	6.23	0.69	12	0.06	1175.00	10676.00	12160	20240116	-39.80	6650	20241209	10.08	7910	-7.46	20250113	7240	1.10	20250121	11770	-37.81	20240701	6650	10.08	20241209	2.09	N	194700	500	93 억	476317	N	N	N	N
15	20250123	110926	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7310	-10	5	-0.14	77842640	10665	30.06	7320	7370	7280	9510	5130	7320	7298.89	2.54	-4119	7406	7362	7306	7262	7206	7335	7235	94	2190	500	5270	10	1	18754848	1371	6.22	0.68	12	0.06	1175.00	10676.00	12160	20240116	-39.88	6650	20241209	9.92	7910	-7.59	20250113	7240	0.97	20250121	11770	-37.89	20240701	6650	9.92	20241209	2.09	N	194700	500	93 억	476317	N	N	N	N
16	20250123	100935	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7320	0	3	0.00	58890130	8067	22.74	7320	7370	7280	9510	5130	7320	7300.13	2.54	-3722	7406	7362	7306	7262	7206	7335	7235	94	2190	500	5270	10	1	18754848	1373	6.23	0.69	12	0.04	1175.00	10676.00	12160	20240116	-39.80	6650	20241209	10.08	7910	-7.46	20250113	7240	1.10	20250121	11770	-37.81	20240701	6650	10.08	20241209	2.09	N	194700	500	93 억	476317	N	N	N	N
17	20250123	090935	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7300	-20	5	-0.27	10807310	1480	4.17	7320	7370	7290	9510	5130	7320	7302.24	2.54	-733	7406	7362	7306	7262	7206	7335	7235	94	2190	500	5270	10	1	18754848	1369	6.21	0.68	12	0.01	1175.00	10676.00	12160	20240116	-39.97	6650	20241209	9.77	7910	-7.71	20250113	7240	0.83	20250121	11770	-37.98	20240701	6650	9.77	20241209	2.09	N	194700	500	93 억	476317	N	N	N	N
18	20250122	160927	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7320	-20	5	-0.27	258133580	35425	133.94	7340	7350	7250	9540	5140	7340	7286.74	2.56	-4637	7513	7426	7333	7246	7153	7470	7290	94	2200	500	5280	10	1	18754848	1373	6.23	0.69	12	0.19	1175.00	10676.00	12430	20240115	-41.11	6650	20241209	10.08	7910	-7.46	20250113	7240	1.10	20250121	11840	-38.18	20240122	6650	10.08	20241209	2.05	N	194700	500	93 억	480373	N	N	N	N
19	20250122	150928	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7310	-30	5	-0.41	246154170	33785	127.74	7340	7350	7250	9540	5140	7340	7285.90	2.56	-4128	7513	7426	7333	7246	7153	7470	7290	94	2200	500	5280	10	1	18754848	1371	6.22	0.68	12	0.18	1175.00	10676.00	12430	20240115	-41.19	6650	20241209	9.92	7910	-7.59	20250113	7240	0.97	20250121	11840	-38.26	20240122	6650	9.92	20241209	2.05	N	194700	500	93 억	480373	N	N	N	N
20	20250122	140927	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7300	-40	5	-0.54	218156960	29953	113.25	7340	7350	7250	9540	5140	7340	7283.31	2.56	-3060	7513	7426	7333	7246	7153	7470	7290	94	2200	500	5280	10	1	18754848	1369	6.21	0.68	12	0.16	1175.00	10676.00	12430	20240115	-41.27	6650	20241209	9.77	7910	-7.71	20250113	7240	0.83	20250121	11840	-38.34	20240122	6650	9.77	20241209	2.05	N	194700	500	93 억	480373	N	N	N	N
21	20250122	130929	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7340	0	3	0.00	182347230	25047	94.70	7340	7350	7250	9540	5140	7340	7280.20	2.56	-4101	7513	7426	7333	7246	7153	7470	7290	94	2200	500	5280	10	1	18754848	1377	6.25	0.69	12	0.13	1175.00	10676.00	12430	20240115	-40.95	6650	20241209	10.38	7910	-7.21	20250113	7240	1.38	20250121	11840	-38.01	20240122	6650	10.38	20241209	2.05	N	194700	500	93 억	480373	N	N	N	N
22	20250122	120926	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7270	-70	5	-0.95	161629270	22197	83.92	7340	7350	7250	9540	5140	7340	7281.58	2.56	-4848	7513	7426	7333	7246	7153	7470	7290	94	2200	500	5280	10	1	18754848	1363	6.19	0.68	12	0.12	1175.00	10676.00	12430	20240115	-41.51	6650	20241209	9.32	7910	-8.09	20250113	7240	0.41	20250121	11840	-38.60	20240122	6650	9.32	20241209	2.05	N	194700	500	93 억	480373	N	N	N	N
23	20250122	110929	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7270	-70	5	-0.95	118780720	16292	61.60	7340	7350	7250	9540	5140	7340	7290.74	2.56	-4448	7513	7426	7333	7246	7153	7470	7290	94	2200	500	5280	10	1	18754848	1363	6.19	0.68	12	0.09	1175.00	10676.00	12430	20240115	-41.51	6650	20241209	9.32	7910	-8.09	20250113	7240	0.41	20250121	11840	-38.60	20240122	6650	9.32	20241209	2.05	N	194700	500	93 억	480373	N	N	N	N
24	20250122	100928	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7270	-70	5	-0.95	77787640	10657	40.29	7340	7350	7250	9540	5140	7340	7299.21	2.56	-3923	7513	7426	7333	7246	7153	7470	7290	94	2200	500	5280	10	1	18754848	1363	6.19	0.68	12	0.06	1175.00	10676.00	12430	20240115	-41.51	6650	20241209	9.32	7910	-8.09	20250113	7240	0.41	20250121	11840	-38.60	20240122	6650	9.32	20241209	2.05	N	194700	500	93 억	480373	N	N	N	N
25	20250122	090929	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7300	-40	5	-0.54	8421220	1148	4.34	7340	7350	7290	9540	5140	7340	7335.56	2.56	-1038	7513	7426	7333	7246	7153	7470	7290	94	2200	500	5280	10	1	18754848	1369	6.21	0.68	12	0.01	1175.00	10676.00	12430	20240115	-41.27	6650	20241209	9.77	7910	-7.71	20250113	7240	0.83	20250121	11840	-38.34	20240122	6650	9.77	20241209	2.05	N	194700	500	93 억	480373	N	N	N	N
26	20250121	160922	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7340	10	2	0.14	193231950	26447	60.71	7320	7420	7240	9520	5140	7330	7306.38	2.55	2220	7570	7450	7380	7260	7190	7415	7225	94	2190	500	5270	10	1	18754848	1377	6.25	0.69	12	0.14	1175.00	10676.00	12650	20240112	-41.98	6650	20241209	10.38	7910	-7.21	20250113	7240	1.38	20250121	11840	-38.01	20240122	6650	10.38	20241209	2.08	N	194700	500	93 억	477797	N	N	N	N
27	20250121	150923	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7330	0	3	0.00	184169670	25210	57.87	7320	7420	7240	9520	5140	7330	7305.42	2.55	2219	7570	7450	7380	7260	7190	7415	7225	94	2190	500	5270	10	1	18754848	1375	6.24	0.69	12	0.13	1175.00	10676.00	12650	20240112	-42.06	6650	20241209	10.23	7910	-7.33	20250113	7240	1.24	20250121	11840	-38.09	20240122	6650	10.23	20241209	2.08	N	194700	500	93 억	477797	N	N	N	N
28	20250121	140925	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7320	-10	5	-0.14	172955970	23678	54.35	7320	7420	7240	9520	5140	7330	7304.50	2.55	2262	7570	7450	7380	7260	7190	7415	7225	94	2190	500	5270	10	1	18754848	1373	6.23	0.69	12	0.13	1175.00	10676.00	12650	20240112	-42.13	6650	20241209	10.08	7910	-7.46	20250113	7240	1.10	20250121	11840	-38.18	20240122	6650	10.08	20241209	2.08	N	194700	500	93 억	477797	N	N	N	N
29	20250121	130923	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7340	10	2	0.14	148957740	20396	46.82	7320	7420	7240	9520	5140	7330	7303.28	2.55	2338	7570	7450	7380	7260	7190	7415	7225	94	2190	500	5270	10	1	18754848	1377	6.25	0.69	12	0.11	1175.00	10676.00	12650	20240112	-41.98	6650	20241209	10.38	7910	-7.21	20250113	7240	1.38	20250121	11840	-38.01	20240122	6650	10.38	20241209	2.08	N	194700	500	93 억	477797	N	N	N	N
30	20250121	120906	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7310	-20	5	-0.27	140573750	19252	44.19	7320	7420	7240	9520	5140	7330	7301.77	2.55	2203	7570	7450	7380	7260	7190	7415	7225	94	2190	500	5270	10	1	18754848	1371	6.22	0.68	12	0.10	1175.00	10676.00	12650	20240112	-42.21	6650	20241209	9.92	7910	-7.59	20250113	7240	0.97	20250121	11840	-38.26	20240122	6650	9.92	20241209	2.08	N	194700	500	93 억	477797	N	N	N	N
31	20250121	110836	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7310	-20	5	-0.27	120754670	16543	37.97	7320	7420	7240	9520	5140	7330	7299.44	2.55	-164	7570	7450	7380	7260	7190	7415	7225	94	2190	500	5270	10	1	18754848	1371	6.22	0.68	12	0.09	1175.00	10676.00	12650	20240112	-42.21	6650	20241209	9.92	7910	-7.59	20250113	7240	0.97	20250121	11840	-38.26	20240122	6650	9.92	20241209	2.08	N	194700	500	93 억	477797	N	N	N	N
32	20250121	100832	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7250	-80	5	-1.09	103280500	14144	32.47	7320	7420	7240	9520	5140	7330	7302.07	2.55	-1413	7570	7450	7380	7260	7190	7415	7225	94	2190	500	5270	10	1	18754848	1360	6.17	0.68	12	0.08	1175.00	10676.00	12650	20240112	-42.69	6650	20241209	9.02	7910	-8.34	20250113	7240	0.14	20250121	11840	-38.77	20240122	6650	9.02	20241209	2.08	N	194700	500	93 억	477797	N	N	N	N
33	20250121	090925	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7390	60	2	0.82	8349450	1139	2.61	7320	7420	7320	9520	5140	7330	7330.51	2.55	85	7570	7450	7380	7260	7190	7415	7225	94	2190	500	5270	10	1	18754848	1386	6.29	0.69	12	0.01	1175.00	10676.00	12650	20240112	-41.58	6650	20241209	11.13	7910	-6.57	20250113	7310	1.09	20250120	11840	-37.58	20240122	6650	11.13	20241209	2.08	N	194700	500	93 억	477797	N	N	N	N
34	20250120	160911	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7330	-170	5	-2.27	320527490	43497	127.53	7460	7500	7310	9750	5250	7500	7368.96	2.60	-11348	7653	7576	7513	7436	7373	7615	7475	94	2250	500	5400	10	1	18754848	1375	6.24	0.69	12	0.23	1175.00	10676.00	13010	20240111	-43.66	6650	20241209	10.23	7910	-7.33	20250113	7310	0.27	20250120	11840	-38.09	20240122	6650	10.23	20241209	2.03	N	194700	500	93 억	488261	N	N	N	N
35	20250120	150923	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7320	-180	5	-2.40	317814770	43127	126.44	7460	7500	7310	9750	5250	7500	7369.28	2.60	-11223	7653	7576	7513	7436	7373	7615	7475	94	2250	500	5400	10	1	18754848	1373	6.23	0.69	12	0.23	1175.00	10676.00	13010	20240111	-43.74	6650	20241209	10.08	7910	-7.46	20250113	7310	0.14	20250120	11840	-38.18	20240122	6650	10.08	20241209	2.03	N	194700	500	93 억	488261	N	N	N	N
36	20250120	140921	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7340	-160	5	-2.13	255164140	34580	101.38	7460	7500	7330	9750	5250	7500	7378.95	2.60	-9711	7653	7576	7513	7436	7373	7615	7475	94	2250	500	5400	10	1	18754848	1377	6.25	0.69	12	0.18	1175.00	10676.00	13010	20240111	-43.58	6650	20241209	10.38	7910	-7.21	20250113	7330	0.14	20250120	11840	-38.01	20240122	6650	10.38	20241209	2.03	N	194700	500	93 억	488261	N	N	N	N
37	20250120	130921	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7360	-140	5	-1.87	206719540	27992	82.07	7460	7500	7340	9750	5250	7500	7384.95	2.60	-6479	7653	7576	7513	7436	7373	7615	7475	94	2250	500	5400	10	1	18754848	1380	6.26	0.69	12	0.15	1175.00	10676.00	13010	20240111	-43.43	6650	20241209	10.68	7910	-6.95	20250113	7340	0.27	20250120	11840	-37.84	20240122	6650	10.68	20241209	2.03	N	194700	500	93 억	488261	N	N	N	N
38	20250120	120922	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7370	-130	5	-1.73	178514690	24161	70.84	7460	7500	7340	9750	5250	7500	7388.55	2.60	-6600	7653	7576	7513	7436	7373	7615	7475	94	2250	500	5400	10	1	18754848	1382	6.27	0.69	12	0.13	1175.00	10676.00	13010	20240111	-43.35	6650	20241209	10.83	7910	-6.83	20250113	7340	0.41	20250120	11840	-37.75	20240122	6650	10.83	20241209	2.03	N	194700	500	93 억	488261	N	N	N	N
39	20250120	110922	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7360	-140	5	-1.87	165994070	22464	65.86	7460	7500	7340	9750	5250	7500	7389.34	2.60	-6478	7653	7576	7513	7436	7373	7615	7475	94	2250	500	5400	10	1	18754848	1380	6.26	0.69	12	0.12	1175.00	10676.00	13010	20240111	-43.43	6650	20241209	10.68	7910	-6.95	20250113	7340	0.27	20250120	11840	-37.84	20240122	6650	10.68	20241209	2.03	N	194700	500	93 억	488261	N	N	N	N
40	20250120	100922	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7390	-110	5	-1.47	118791430	16052	47.06	7460	7500	7340	9750	5250	7500	7400.41	2.60	-5019	7653	7576	7513	7436	7373	7615	7475	94	2250	500	5400	10	1	18754848	1386	6.29	0.69	12	0.09	1175.00	10676.00	13010	20240111	-43.20	6650	20241209	11.13	7910	-6.57	20250113	7340	0.68	20250120	11840	-37.58	20240122	6650	11.13	20241209	2.03	N	194700	500	93 억	488261	N	N	N	N
41	20250120	090923	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7430	-70	5	-0.93	21643260	2902	8.51	7460	7500	7430	9750	5250	7500	7458.05	2.60	-2473	7653	7576	7513	7436	7373	7615	7475	94	2250	500	5400	10	1	18754848	1393	6.32	0.70	12	0.02	1175.00	10676.00	13010	20240111	-42.89	6650	20241209	11.73	7910	-6.07	20250113	7410	0.27	20250102	11840	-37.25	20240122	6650	11.73	20241209	2.03	N	194700	500	93 억	488261	N	N	N	N
42	20250117	160919	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7500	20	2	0.27	255237810	34099	55.27	7450	7590	7450	9720	5240	7480	7485.20	2.54	11105	7793	7636	7533	7376	7273	7585	7325	94	2240	500	5380	10	1	18754848	1407	6.38	0.70	12	0.18	1175.00	10676.00	13230	20240110	-43.31	6650	20241209	12.78	7910	-5.18	20250113	7410	1.21	20250102	12050	-37.76	20240119	6650	12.78	20241209	2.00	N	194700	500	93 억	477118	N	N	N	N
43	20250117	150921	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7480	0	3	0.00	252714870	33762	54.73	7450	7590	7450	9720	5240	7480	7485.19	2.54	11120	7793	7636	7533	7376	7273	7585	7325	94	2240	500	5380	10	1	18754848	1403	6.37	0.70	12	0.18	1175.00	10676.00	13230	20240110	-43.46	6650	20241209	12.48	7910	-5.44	20250113	7410	0.94	20250102	12050	-37.93	20240119	6650	12.48	20241209	2.00	N	194700	500	93 억	477118	N	N	N	N
44	20250117	140922	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7530	50	2	0.67	221563360	29606	47.99	7450	7590	7450	9720	5240	7480	7483.73	2.54	11595	7793	7636	7533	7376	7273	7585	7325	94	2240	500	5380	10	1	18754848	1412	6.41	0.71	12	0.16	1175.00	10676.00	13230	20240110	-43.08	6650	20241209	13.23	7910	-4.80	20250113	7410	1.62	20250102	12050	-37.51	20240119	6650	13.23	20241209	2.00	N	194700	500	93 억	477118	N	N	N	N
45	20250117	130920	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7480	0	3	0.00	158667070	21208	34.38	7450	7590	7450	9720	5240	7480	7481.47	2.54	5442	7793	7636	7533	7376	7273	7585	7325	94	2240	500	5380	10	1	18754848	1403	6.37	0.70	12	0.11	1175.00	10676.00	13230	20240110	-43.46	6650	20241209	12.48	7910	-5.44	20250113	7410	0.94	20250102	12050	-37.93	20240119	6650	12.48	20241209	2.00	N	194700	500	93 억	477118	N	N	N	N
46	20250117	120922	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7470	-10	5	-0.13	153661280	20538	33.29	7450	7590	7450	9720	5240	7480	7481.80	2.54	5258	7793	7636	7533	7376	7273	7585	7325	94	2240	500	5380	10	1	18754848	1401	6.36	0.70	12	0.11	1175.00	10676.00	13230	20240110	-43.54	6650	20241209	12.33	7910	-5.56	20250113	7410	0.81	20250102	12050	-38.01	20240119	6650	12.33	20241209	2.00	N	194700	500	93 억	477118	N	N	N	N
47	20250117	110920	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7510	30	2	0.40	115647420	15452	25.05	7450	7590	7450	9720	5240	7480	7484.30	2.54	4315	7793	7636	7533	7376	7273	7585	7325	94	2240	500	5380	10	1	18754848	1408	6.39	0.70	12	0.08	1175.00	10676.00	13230	20240110	-43.24	6650	20241209	12.93	7910	-5.06	20250113	7410	1.35	20250102	12050	-37.68	20240119	6650	12.93	20241209	2.00	N	194700	500	93 억	477118	N	N	N	N
48	20250117	100923	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7510	30	2	0.40	84056670	11251	18.24	7450	7510	7450	9720	5240	7480	7471.04	2.54	2922	7793	7636	7533	7376	7273	7585	7325	94	2240	500	5380	10	1	18754848	1408	6.39	0.70	12	0.06	1175.00	10676.00	13230	20240110	-43.24	6650	20241209	12.93	7910	-5.06	20250113	7410	1.35	20250102	12050	-37.68	20240119	6650	12.93	20241209	2.00	N	194700	500	93 억	477118	N	N	N	N
49	20250117	090922	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7480	0	3	0.00	27670210	3714	6.02	7450	7490	7450	9720	5240	7480	7450.25	2.54	764	7793	7636	7533	7376	7273	7585	7325	94	2240	500	5380	10	1	18754848	1403	6.37	0.70	12	0.02	1175.00	10676.00	13230	20240110	-43.46	6650	20241209	12.48	7910	-5.44	20250113	7410	0.94	20250102	12050	-37.93	20240119	6650	12.48	20241209	2.00	N	194700	500	93 억	477118	N	N	N	N
50	20250116	160915	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7480	-110	5	-1.45	459580870	61408	158.59	7540	7690	7430	9860	5320	7590	7484.06	2.55	-5348	7830	7710	7640	7520	7450	7675	7485	94	2270	500	5460	10	1	18754848	1403	6.37	0.70	12	0.33	1175.00	10676.00	13230	20240110	-43.46	6650	20241209	12.48	7910	-5.44	20250113	7410	0.94	20250102	12160	-38.49	20240116	6650	12.48	20241209	1.96	N	194700	500	93 억	477541	N	N	N	N
51	20250116	150829	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7490	-100	5	-1.32	451092000	60274	155.66	7540	7690	7430	9860	5320	7590	7484.02	2.55	-5522	7830	7710	7640	7520	7450	7675	7485	94	2270	500	5460	10	1	18754848	1405	6.37	0.70	12	0.32	1175.00	10676.00	13230	20240110	-43.39	6650	20241209	12.63	7910	-5.31	20250113	7410	1.08	20250102	12160	-38.40	20240116	6650	12.63	20241209	1.96	N	194700	500	93 억	477541	N	N	N	N
52	20250116	140919	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7500	-90	5	-1.19	433423870	57913	149.56	7540	7690	7430	9860	5320	7590	7484.05	2.55	-6201	7830	7710	7640	7520	7450	7675	7485	94	2270	500	5460	10	1	18754848	1407	6.38	0.70	12	0.31	1175.00	10676.00	13230	20240110	-43.31	6650	20241209	12.78	7910	-5.18	20250113	7410	1.21	20250102	12160	-38.32	20240116	6650	12.78	20241209	1.96	N	194700	500	93 억	477541	N	N	N	N
53	20250116	130919	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7490	-100	5	-1.32	406550570	54311	140.26	7540	7690	7430	9860	5320	7590	7485.60	2.55	-6674	7830	7710	7640	7520	7450	7675	7485	94	2270	500	5460	10	1	18754848	1405	6.37	0.70	12	0.29	1175.00	10676.00	13230	20240110	-43.39	6650	20241209	12.63	7910	-5.31	20250113	7410	1.08	20250102	12160	-38.40	20240116	6650	12.63	20241209	1.96	N	194700	500	93 억	477541	N	N	N	N
54	20250116	120918	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7440	-150	5	-1.98	345016080	46048	118.92	7540	7690	7430	9860	5320	7590	7492.53	2.55	-7233	7830	7710	7640	7520	7450	7675	7485	94	2270	500	5460	10	1	18754848	1395	6.33	0.70	12	0.25	1175.00	10676.00	13230	20240110	-43.76	6650	20241209	11.88	7910	-5.94	20250113	7410	0.40	20250102	12160	-38.82	20240116	6650	11.88	20241209	1.96	N	194700	500	93 억	477541	N	N	N	N
55	20250116	110920	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7480	-110	5	-1.45	220175740	29306	75.69	7540	7690	7470	9860	5320	7590	7512.99	2.55	-6418	7830	7710	7640	7520	7450	7675	7485	94	2270	500	5460	10	1	18754848	1403	6.37	0.70	12	0.16	1175.00	10676.00	13230	20240110	-43.46	6650	20241209	12.48	7910	-5.44	20250113	7410	0.94	20250102	12160	-38.49	20240116	6650	12.48	20241209	1.96	N	194700	500	93 억	477541	N	N	N	N
56	20250116	100920	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7560	-30	5	-0.40	56810160	7515	19.41	7540	7690	7530	9860	5320	7590	7559.57	2.55	-2019	7830	7710	7640	7520	7450	7675	7485	94	2270	500	5460	10	1	18754848	1418	6.43	0.71	12	0.04	1175.00	10676.00	13230	20240110	-42.86	6650	20241209	13.68	7910	-4.42	20250113	7410	2.02	20250102	12160	-37.83	20240116	6650	13.68	20241209	1.96	N	194700	500	93 억	477541	N	N	N	N
57	20250116	090921	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7570	-20	5	-0.26	26236590	3474	8.97	7540	7690	7530	9860	5320	7590	7552.27	2.55	248	7830	7710	7640	7520	7450	7675	7485	94	2270	500	5460	10	1	18754848	1420	6.44	0.71	12	0.02	1175.00	10676.00	13230	20240110	-42.78	6650	20241209	13.83	7910	-4.30	20250113	7410	2.16	20250102	12160	-37.75	20240116	6650	13.83	20241209	1.96	N	194700	500	93 억	477541	N	N	N	N
58	20250115	160916	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7590	-100	5	-1.30	295279560	38709	100.28	7650	7760	7570	9990	5390	7690	7628.19	2.62	-15577	7823	7756	7693	7626	7563	7790	7660	94	2300	500	5530	10	1	18754848	1423	6.46	0.71	12	0.21	1175.00	10676.00	13230	20240110	-42.63	6650	20241209	14.14	7910	-4.05	20250113	7410	2.43	20250102	12430	-38.94	20240115	6650	14.14	20241209	2.06	N	194700	500	93 억	492283	N	N	N	N
59	20250115	150918	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7600	-90	5	-1.17	280356660	36745	95.20	7650	7760	7570	9990	5390	7690	7629.79	2.62	-15615	7823	7756	7693	7626	7563	7790	7660	94	2300	500	5530	10	1	18754848	1425	6.47	0.71	12	0.20	1175.00	10676.00	13230	20240110	-42.55	6650	20241209	14.29	7910	-3.92	20250113	7410	2.56	20250102	12430	-38.86	20240115	6650	14.29	20241209	2.06	N	194700	500	93 억	492283	N	N	N	N
60	20250115	140911	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7600	-90	5	-1.17	198398580	25948	67.22	7650	7760	7600	9990	5390	7690	7646.01	2.62	-11982	7823	7756	7693	7626	7563	7790	7660	94	2300	500	5530	10	1	18754848	1425	6.47	0.71	12	0.14	1175.00	10676.00	13230	20240110	-42.55	6650	20241209	14.29	7910	-3.92	20250113	7410	2.56	20250102	12430	-38.86	20240115	6650	14.29	20241209	2.06	N	194700	500	93 억	492283	N	N	N	N
61	20250115	130917	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7610	-80	5	-1.04	169499840	22151	57.39	7650	7760	7600	9990	5390	7690	7652.02	2.62	-9104	7823	7756	7693	7626	7563	7790	7660	94	2300	500	5530	10	1	18754848	1427	6.48	0.71	12	0.12	1175.00	10676.00	13230	20240110	-42.48	6650	20241209	14.44	7910	-3.79	20250113	7410	2.70	20250102	12430	-38.78	20240115	6650	14.44	20241209	2.06	N	194700	500	93 억	492283	N	N	N	N
62	20250115	120903	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7630	-60	5	-0.78	163180910	21322	55.24	7650	7760	7600	9990	5390	7690	7653.17	2.62	-8795	7823	7756	7693	7626	7563	7790	7660	94	2300	500	5530	10	1	18754848	1431	6.49	0.71	12	0.11	1175.00	10676.00	13230	20240110	-42.33	6650	20241209	14.74	7910	-3.54	20250113	7410	2.97	20250102	12430	-38.62	20240115	6650	14.74	20241209	2.06	N	194700	500	93 억	492283	N	N	N	N
63	20250115	110917	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7610	-80	5	-1.04	143917480	18791	48.68	7650	7760	7600	9990	5390	7690	7658.85	2.62	-6624	7823	7756	7693	7626	7563	7790	7660	94	2300	500	5530	10	1	18754848	1427	6.48	0.71	12	0.10	1175.00	10676.00	13230	20240110	-42.48	6650	20241209	14.44	7910	-3.79	20250113	7410	2.70	20250102	12430	-38.78	20240115	6650	14.44	20241209	2.06	N	194700	500	93 억	492283	N	N	N	N
64	20250115	100917	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7650	-40	5	-0.52	115975970	15121	39.17	7650	7760	7610	9990	5390	7690	7669.86	2.62	-6053	7823	7756	7693	7626	7563	7790	7660	94	2300	500	5530	10	1	18754848	1435	6.51	0.72	12	0.08	1175.00	10676.00	13230	20240110	-42.18	6650	20241209	15.04	7910	-3.29	20250113	7410	3.24	20250102	12430	-38.46	20240115	6650	15.04	20241209	2.06	N	194700	500	93 억	492283	N	N	N	N
65	20250115	090920	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7670	-20	5	-0.26	45530380	5940	15.39	7650	7760	7640	9990	5390	7690	7665.05	2.62	-227	7823	7756	7693	7626	7563	7790	7660	94	2300	500	5530	10	1	18754848	1438	6.53	0.72	12	0.03	1175.00	10676.00	13230	20240110	-42.03	6650	20241209	15.34	7910	-3.03	20250113	7410	3.51	20250102	12430	-38.29	20240115	6650	15.34	20241209	2.06	N	194700	500	93 억	492283	N	N	N	N
66	20250114	160859	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7690	-50	5	-0.65	296177470	38597	40.18	7670	7760	7630	10060	5420	7740	7673.59	2.69	-12716	8013	7876	7773	7636	7533	7825	7585	94	2320	500	5570	10	1	18754848	1442	6.54	0.72	12	0.21	1175.00	10676.00	13230	20240110	-41.87	6650	20241209	15.64	7910	-2.78	20250113	7410	3.78	20250102	12430	-38.13	20240115	6650	15.64	20241209	2.07	N	194700	500	93 억	504828	N	N	N	N
67	20250114	150915	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7700	-40	5	-0.52	256170400	33384	34.75	7670	7760	7630	10060	5420	7740	7673.45	2.69	-8159	8013	7876	7773	7636	7533	7825	7585	94	2320	500	5570	10	1	18754848	1444	6.55	0.72	12	0.18	1175.00	10676.00	13230	20240110	-41.80	6650	20241209	15.79	7910	-2.65	20250113	7410	3.91	20250102	12430	-38.05	20240115	6650	15.79	20241209	2.07	N	194700	500	93 억	504828	N	N	N	N
68	20250114	140912	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7670	-70	5	-0.90	225750150	29425	30.63	7670	7760	7630	10060	5420	7740	7672.05	2.69	-7872	8013	7876	7773	7636	7533	7825	7585	94	2320	500	5570	10	1	18754848	1438	6.53	0.72	12	0.16	1175.00	10676.00	13230	20240110	-42.03	6650	20241209	15.34	7910	-3.03	20250113	7410	3.51	20250102	12430	-38.29	20240115	6650	15.34	20241209	2.07	N	194700	500	93 억	504828	N	N	N	N
69	20250114	130911	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7670	-70	5	-0.90	208317620	27152	28.26	7670	7760	7630	10060	5420	7740	7672.28	2.69	-7116	8013	7876	7773	7636	7533	7825	7585	94	2320	500	5570	10	1	18754848	1438	6.53	0.72	12	0.14	1175.00	10676.00	13230	20240110	-42.03	6650	20241209	15.34	7910	-3.03	20250113	7410	3.51	20250102	12430	-38.29	20240115	6650	15.34	20241209	2.07	N	194700	500	93 억	504828	N	N	N	N
70	20250114	120908	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7660	-80	5	-1.03	204473970	26650	27.74	7670	7760	7630	10060	5420	7740	7672.57	2.69	-6980	8013	7876	7773	7636	7533	7825	7585	94	2320	500	5570	10	1	18754848	1437	6.52	0.72	12	0.14	1175.00	10676.00	13230	20240110	-42.10	6650	20241209	15.19	7910	-3.16	20250113	7410	3.37	20250102	12430	-38.37	20240115	6650	15.19	20241209	2.07	N	194700	500	93 억	504828	N	N	N	N
71	20250114	110909	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7630	-110	5	-1.42	180756740	23551	24.51	7670	7760	7630	10060	5420	7740	7675.12	2.69	-5580	8013	7876	7773	7636	7533	7825	7585	94	2320	500	5570	10	1	18754848	1431	6.49	0.71	12	0.13	1175.00	10676.00	13230	20240110	-42.33	6650	20241209	14.74	7910	-3.54	20250113	7410	2.97	20250102	12430	-38.62	20240115	6650	14.74	20241209	2.07	N	194700	500	93 억	504828	N	N	N	N
72	20250114	100907	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7670	-70	5	-0.90	110196670	14319	14.91	7670	7760	7650	10060	5420	7740	7695.84	2.69	-5070	8013	7876	7773	7636	7533	7825	7585	94	2320	500	5570	10	1	18754848	1438	6.53	0.72	12	0.08	1175.00	10676.00	13230	20240110	-42.03	6650	20241209	15.34	7910	-3.03	20250113	7410	3.51	20250102	12430	-38.29	20240115	6650	15.34	20241209	2.07	N	194700	500	93 억	504828	N	N	N	N
73	20250114	090911	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7720	-20	5	-0.26	27392310	3566	3.71	7670	7760	7670	10060	5420	7740	7681.52	2.69	190	8013	7876	7773	7636	7533	7825	7585	94	2320	500	5570	10	1	18754848	1448	6.57	0.72	12	0.02	1175.00	10676.00	13230	20240110	-41.65	6650	20241209	16.09	7910	-2.40	20250113	7410	4.18	20250102	12430	-37.89	20240115	6650	16.09	20241209	2.07	N	194700	500	93 억	504828	N	N	N	N
74	20250113	160858	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7740	40	2	0.52	744559900	95869	214.98	7910	7910	7670	10010	5390	7700	7766.44	2.78	-5863	7800	7750	7670	7620	7540	7775	7645	94	2310	500	5540	10	1	18754848	1452	6.59	0.72	12	0.51	1175.00	10676.00	13230	20240110	-41.50	6650	20241209	16.39	7910	-2.15	20250113	7410	4.45	20250102	12430	-37.73	20240115	6650	16.39	20241209	2.16	N	194700	500	93 억	522220	N	N	N	N
75	20250113	150903	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7750	50	2	0.65	737437190	94949	212.92	7910	7910	7670	10010	5390	7700	7766.67	2.78	-5683	7800	7750	7670	7620	7540	7775	7645	94	2310	500	5540	10	1	18754848	1454	6.60	0.73	12	0.51	1175.00	10676.00	13230	20240110	-41.42	6650	20241209	16.54	7910	-2.02	20250113	7410	4.59	20250102	12430	-37.65	20240115	6650	16.54	20241209	2.16	N	194700	500	93 억	522220	N	N	N	N
76	20250113	140841	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7770	70	2	0.91	672667980	86597	194.19	7910	7910	7670	10010	5390	7700	7767.80	2.78	-9977	7800	7750	7670	7620	7540	7775	7645	94	2310	500	5540	10	1	18754848	1457	6.61	0.73	12	0.46	1175.00	10676.00	13230	20240110	-41.27	6650	20241209	16.84	7910	-1.77	20250113	7410	4.86	20250102	12430	-37.49	20240115	6650	16.84	20241209	2.16	N	194700	500	93 억	522220	N	N	N	N
77	20250113	130850	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7720	20	2	0.26	574466330	73909	165.74	7910	7910	7670	10010	5390	7700	7772.62	2.78	-13829	7800	7750	7670	7620	7540	7775	7645	94	2310	500	5540	10	1	18754848	1448	6.57	0.72	12	0.39	1175.00	10676.00	13230	20240110	-41.65	6650	20241209	16.09	7910	-2.40	20250113	7410	4.18	20250102	12430	-37.89	20240115	6650	16.09	20241209	2.16	N	194700	500	93 억	522220	N	N	N	N
78	20250113	120853	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7710	10	2	0.13	545236200	70122	157.25	7910	7910	7670	10010	5390	7700	7775.54	2.78	-10900	7800	7750	7670	7620	7540	7775	7645	94	2310	500	5540	10	1	18754848	1446	6.56	0.72	12	0.37	1175.00	10676.00	13230	20240110	-41.72	6650	20241209	15.94	7910	-2.53	20250113	7410	4.05	20250102	12430	-37.97	20240115	6650	15.94	20241209	2.16	N	194700	500	93 억	522220	N	N	N	N
79	20250113	110851	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7710	10	2	0.13	493750540	63444	142.27	7910	7910	7670	10010	5390	7700	7782.46	2.78	-7633	7800	7750	7670	7620	7540	7775	7645	94	2310	500	5540	10	1	18754848	1446	6.56	0.72	12	0.34	1175.00	10676.00	13230	20240110	-41.72	6650	20241209	15.94	7910	-2.53	20250113	7410	4.05	20250102	12430	-37.97	20240115	6650	15.94	20241209	2.16	N	194700	500	93 억	522220	N	N	N	N
80	20250113	100851	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7750	50	2	0.65	353894900	45319	101.63	7910	7910	7700	10010	5390	7700	7808.97	2.78	-5070	7800	7750	7670	7620	7540	7775	7645	94	2310	500	5540	10	1	18754848	1454	6.60	0.73	12	0.24	1175.00	10676.00	13230	20240110	-41.42	6650	20241209	16.54	7910	-2.02	20250113	7410	4.59	20250102	12430	-37.65	20240115	6650	16.54	20241209	2.16	N	194700	500	93 억	522220	N	N	N	N
81	20250113	090856	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7830	130	2	1.69	84030480	10746	24.10	7910	7910	7700	10010	5390	7700	7819.70	2.78	-2039	7800	7750	7670	7620	7540	7775	7645	94	2310	500	5540	10	1	18754848	1469	6.66	0.73	12	0.06	1175.00	10676.00	13230	20240110	-40.82	6650	20241209	17.74	7910	-1.01	20250113	7410	5.67	20250102	12430	-37.01	20240115	6650	17.74	20241209	2.16	N	194700	500	93 억	522220	N	N	N	N
82	20250110	160832	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7700	10	2	0.13	338013460	44185	56.92	7690	7720	7590	9990	5390	7690	7649.96	2.85	-2298	7870	7780	7640	7550	7410	7825	7595	94	2300	500	5530	10	1	18754848	1444	6.55	0.72	12	0.24	1175.00	10676.00	13230	20240110	-41.80	6650	20241209	15.79	7730	-0.39	20250109	7410	3.91	20250102	13230	-41.80	20240110	6650	15.79	20241209	2.15	N	194700	500	93 억	534348	N	N	N	N
83	20250110	150842	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7680	-10	5	-0.13	326171370	42647	54.94	7690	7720	7590	9990	5390	7690	7648.17	2.85	-2476	7870	7780	7640	7550	7410	7825	7595	94	2300	500	5530	10	1	18754848	1440	6.54	0.72	12	0.23	1175.00	10676.00	13230	20240110	-41.95	6650	20241209	15.49	7730	-0.65	20250109	7410	3.64	20250102	13230	-41.95	20240110	6650	15.49	20241209	2.15	N	194700	500	93 억	534348	N	N	N	N
84	20250110	140846	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7630	-60	5	-0.78	230794880	30229	38.94	7690	7720	7590	9990	5390	7690	7634.88	2.85	-10451	7870	7780	7640	7550	7410	7825	7595	94	2300	500	5530	10	1	18754848	1431	6.49	0.71	12	0.16	1175.00	10676.00	13230	20240110	-42.33	6650	20241209	14.74	7730	-1.29	20250109	7410	2.97	20250102	13230	-42.33	20240110	6650	14.74	20241209	2.15	N	194700	500	93 억	534348	N	N	N	N
85	20250110	130846	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7630	-60	5	-0.78	205150080	26869	34.62	7690	7720	7590	9990	5390	7690	7635.20	2.85	-8934	7870	7780	7640	7550	7410	7825	7595	94	2300	500	5530	10	1	18754848	1431	6.49	0.71	12	0.14	1175.00	10676.00	13230	20240110	-42.33	6650	20241209	14.74	7730	-1.29	20250109	7410	2.97	20250102	13230	-42.33	20240110	6650	14.74	20241209	2.15	N	194700	500	93 억	534348	N	N	N	N
86	20250110	120847	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7630	-60	5	-0.78	192610160	25226	32.50	7690	7720	7590	9990	5390	7690	7635.38	2.85	-7720	7870	7780	7640	7550	7410	7825	7595	94	2300	500	5530	10	1	18754848	1431	6.49	0.71	12	0.13	1175.00	10676.00	13230	20240110	-42.33	6650	20241209	14.74	7730	-1.29	20250109	7410	2.97	20250102	13230	-42.33	20240110	6650	14.74	20241209	2.15	N	194700	500	93 억	534348	N	N	N	N
87	20250110	110846	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7630	-60	5	-0.78	103272980	13497	17.39	7690	7720	7610	9990	5390	7690	7651.55	2.85	-4918	7870	7780	7640	7550	7410	7825	7595	94	2300	500	5530	10	1	18754848	1431	6.49	0.71	12	0.07	1175.00	10676.00	13230	20240110	-42.33	6650	20241209	14.74	7730	-1.29	20250109	7410	2.97	20250102	13230	-42.33	20240110	6650	14.74	20241209	2.15	N	194700	500	93 억	534348	N	N	N	N
88	20250110	100844	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7660	-30	5	-0.39	56703210	7402	9.54	7690	7720	7610	9990	5390	7690	7660.53	2.85	-3340	7870	7780	7640	7550	7410	7825	7595	94	2300	500	5530	10	1	18754848	1437	6.52	0.72	12	0.04	1175.00	10676.00	13230	20240110	-42.10	6650	20241209	15.19	7730	-0.91	20250109	7410	3.37	20250102	13230	-42.10	20240110	6650	15.19	20241209	2.15	N	194700	500	93 억	534348	N	N	N	N
89	20250110	090848	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7710	20	2	0.26	12366520	1608	2.07	7690	7710	7660	9990	5390	7690	7690.62	2.85	-1305	7870	7780	7640	7550	7410	7825	7595	94	2300	500	5530	10	1	18754848	1446	6.56	0.72	12	0.01	1175.00	10676.00	13230	20240110	-41.72	6650	20241209	15.94	7730	-0.26	20250109	7410	4.05	20250102	13230	-41.72	20240110	6650	15.94	20241209	2.15	N	194700	500	93 억	534348	N	N	N	N
90	20250109	160838	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7690	140	2	1.85	593402080	77620	139.95	7550	7730	7500	9810	5290	7550	7644.96	2.77	14599	7670	7610	7550	7490	7430	7580	7460	94	2260	500	5430	10	1	18754848	1442	6.54	0.72	12	0.41	1175.00	10676.00	13230	20240110	-41.87	6650	20241209	15.64	7730	-0.52	20250109	7410	3.78	20250102	13230	-41.87	20240110	6650	15.64	20241209	2.09	N	194700	500	93 억	519489	N	N	N	N
91	20250109	150833	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7690	140	2	1.85	577773380	75588	136.28	7550	7730	7500	9810	5290	7550	7643.72	2.77	14393	7670	7610	7550	7490	7430	7580	7460	94	2260	500	5430	10	1	18754848	1442	6.54	0.72	12	0.40	1175.00	10676.00	13230	20240110	-41.87	6650	20241209	15.64	7730	-0.52	20250109	7410	3.78	20250102	13230	-41.87	20240110	6650	15.64	20241209	2.09	N	194700	500	93 억	519489	N	N	N	N
92	20250109	140841	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7700	150	2	1.99	492600130	64511	116.31	7550	7730	7500	9810	5290	7550	7635.91	2.77	12770	7670	7610	7550	7490	7430	7580	7460	94	2260	500	5430	10	1	18754848	1444	6.55	0.72	12	0.34	1175.00	10676.00	13230	20240110	-41.80	6650	20241209	15.79	7730	-0.39	20250109	7410	3.91	20250102	13230	-41.80	20240110	6650	15.79	20241209	2.09	N	194700	500	93 억	519489	N	N	N	N
93	20250109	130840	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7700	150	2	1.99	436761230	57256	103.23	7550	7730	7500	9810	5290	7550	7628.22	2.77	10543	7670	7610	7550	7490	7430	7580	7460	94	2260	500	5430	10	1	18754848	1444	6.55	0.72	12	0.31	1175.00	10676.00	13230	20240110	-41.80	6650	20241209	15.79	7730	-0.39	20250109	7410	3.91	20250102	13230	-41.80	20240110	6650	15.79	20241209	2.09	N	194700	500	93 억	519489	N	N	N	N
94	20250109	120841	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7680	130	2	1.72	377343070	49534	89.31	7550	7680	7500	9810	5290	7550	7617.86	2.77	11768	7670	7610	7550	7490	7430	7580	7460	94	2260	500	5430	10	1	18754848	1440	6.54	0.72	12	0.26	1175.00	10676.00	13230	20240110	-41.95	6650	20241209	15.49	7680	0.00	20250109	7410	3.64	20250102	13230	-41.95	20240110	6650	15.49	20241209	2.09	N	194700	500	93 억	519489	N	N	N	N
95	20250109	110845	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7680	130	2	1.72	345939830	45430	81.91	7550	7680	7500	9810	5290	7550	7614.79	2.77	11333	7670	7610	7550	7490	7430	7580	7460	94	2260	500	5430	10	1	18754848	1440	6.54	0.72	12	0.24	1175.00	10676.00	13230	20240110	-41.95	6650	20241209	15.49	7680	0.00	20250109	7410	3.64	20250102	13230	-41.95	20240110	6650	15.49	20241209	2.09	N	194700	500	93 억	519489	N	N	N	N
96	20250109	100843	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7610	60	2	0.79	227964830	30020	54.13	7550	7670	7500	9810	5290	7550	7593.77	2.77	5630	7670	7610	7550	7490	7430	7580	7460	94	2260	500	5430	10	1	18754848	1427	6.48	0.71	12	0.16	1175.00	10676.00	13230	20240110	-42.48	6650	20241209	14.44	7670	-0.78	20250109	7410	2.70	20250102	13230	-42.48	20240110	6650	14.44	20241209	2.09	N	194700	500	93 억	519489	N	N	N	N
97	20250109	090846	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7600	50	2	0.66	35443500	4711	8.49	7550	7600	7500	9810	5290	7550	7523.56	2.77	923	7670	7610	7550	7490	7430	7580	7460	94	2260	500	5430	10	1	18754848	1425	6.47	0.71	12	0.03	1175.00	10676.00	13230	20240110	-42.55	6650	20241209	14.29	7640	-0.52	20250107	7410	2.56	20250102	13230	-42.55	20240110	6650	14.29	20241209	2.09	N	194700	500	93 억	519489	N	N	N	N
98	20250108	160834	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7550	-20	5	-0.26	414631600	54956	112.87	7570	7610	7490	9840	5300	7570	7544.79	2.76	4441	7716	7642	7566	7492	7416	7680	7530	94	2270	500	5450	10	1	18754848	1416	6.43	0.71	12	0.29	1175.00	10676.00	13230	20240110	-42.93	6650	20241209	13.53	7640	-1.18	20250107	7410	1.89	20250102	13230	-42.93	20240110	6650	13.53	20241209	2.05	N	194700	500	93 억	517425	N	N	N	N
99	20250108	150838	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7530	-40	5	-0.53	379206340	50260	103.22	7570	7610	7490	9840	5300	7570	7544.89	2.76	4316	7716	7642	7566	7492	7416	7680	7530	94	2270	500	5450	10	1	18754848	1412	6.41	0.71	12	0.27	1175.00	10676.00	13230	20240110	-43.08	6650	20241209	13.23	7640	-1.44	20250107	7410	1.62	20250102	13230	-43.08	20240110	6650	13.23	20241209	2.05	N	194700	500	93 억	517425	N	N	N	N
100	20250108	140840	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7510	-60	5	-0.79	232430280	30715	63.08	7570	7610	7510	9840	5300	7570	7567.32	2.76	924	7716	7642	7566	7492	7416	7680	7530	94	2270	500	5450	10	1	18754848	1408	6.39	0.70	12	0.16	1175.00	10676.00	13230	20240110	-43.24	6650	20241209	12.93	7640	-1.70	20250107	7410	1.35	20250102	13230	-43.24	20240110	6650	12.93	20241209	2.05	N	194700	500	93 억	517425	N	N	N	N
101	20250108	130838	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7580	10	2	0.13	153150420	20217	41.52	7570	7610	7530	9840	5300	7570	7575.33	2.76	5363	7716	7642	7566	7492	7416	7680	7530	94	2270	500	5450	10	1	18754848	1422	6.45	0.71	12	0.11	1175.00	10676.00	13230	20240110	-42.71	6650	20241209	13.98	7640	-0.79	20250107	7410	2.29	20250102	13230	-42.71	20240110	6650	13.98	20241209	2.05	N	194700	500	93 억	517425	N	N	N	N
102	20250108	120835	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7590	20	2	0.26	137294850	18125	37.22	7570	7610	7530	9840	5300	7570	7574.89	2.76	4476	7716	7642	7566	7492	7416	7680	7530	94	2270	500	5450	10	1	18754848	1423	6.46	0.71	12	0.10	1175.00	10676.00	13230	20240110	-42.63	6650	20241209	14.14	7640	-0.65	20250107	7410	2.43	20250102	13230	-42.63	20240110	6650	14.14	20241209	2.05	N	194700	500	93 억	517425	N	N	N	N
103	20250108	110837	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7590	20	2	0.26	70666790	9351	19.20	7570	7600	7530	9840	5300	7570	7557.14	2.76	2228	7716	7642	7566	7492	7416	7680	7530	94	2270	500	5450	10	1	18754848	1423	6.46	0.71	12	0.05	1175.00	10676.00	13230	20240110	-42.63	6650	20241209	14.14	7640	-0.65	20250107	7410	2.43	20250102	13230	-42.63	20240110	6650	14.14	20241209	2.05	N	194700	500	93 억	517425	N	N	N	N
104	20250108	100837	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7560	-10	5	-0.13	37411250	4956	10.18	7570	7600	7530	9840	5300	7570	7548.68	2.76	-325	7716	7642	7566	7492	7416	7680	7530	94	2270	500	5450	10	1	18754848	1418	6.43	0.71	12	0.03	1175.00	10676.00	13230	20240110	-42.86	6650	20241209	13.68	7640	-1.05	20250107	7410	2.02	20250102	13230	-42.86	20240110	6650	13.68	20241209	2.05	N	194700	500	93 억	517425	N	N	N	N
105	20250108	090838	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7530	-40	5	-0.53	17252810	2285	4.69	7570	7600	7530	9840	5300	7570	7550.46	2.76	-666	7716	7642	7566	7492	7416	7680	7530	94	2270	500	5450	10	1	18754848	1412	6.41	0.71	12	0.01	1175.00	10676.00	13230	20240110	-43.08	6650	20241209	13.23	7640	-1.44	20250107	7410	1.62	20250102	13230	-43.08	20240110	6650	13.23	20241209	2.05	N	194700	500	93 억	517425	N	N	N	N
106	20250107	160830	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7570	10	2	0.13	367376920	48690	167.39	7560	7640	7490	9820	5300	7560	7545.22	2.82	-4269	7666	7612	7546	7492	7426	7640	7520	94	2260	500	5440	10	1	18754848	1420	6.44	0.71	12	0.26	1175.00	10676.00	13230	20240110	-42.78	6650	20241209	13.83	7640	-0.92	20250107	7410	2.16	20250102	13230	-42.78	20240110	6650	13.83	20241209	2.06	N	194700	500	93 억	528191	N	N	N	N
107	20250107	150831	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7520	-40	5	-0.53	351770700	46622	160.28	7560	7640	7490	9820	5300	7560	7545.17	2.82	-3600	7666	7612	7546	7492	7426	7640	7520	94	2260	500	5440	10	1	18754848	1410	6.40	0.70	12	0.25	1175.00	10676.00	13230	20240110	-43.16	6650	20241209	13.08	7640	-1.57	20250107	7410	1.48	20250102	13230	-43.16	20240110	6650	13.08	20241209	2.06	N	194700	500	93 억	528191	N	N	N	N
108	20250107	140830	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7520	-40	5	-0.53	288554180	38222	131.41	7560	7640	7500	9820	5300	7560	7549.43	2.82	-2121	7666	7612	7546	7492	7426	7640	7520	94	2260	500	5440	10	1	18754848	1410	6.40	0.70	12	0.20	1175.00	10676.00	13230	20240110	-43.16	6650	20241209	13.08	7640	-1.57	20250107	7410	1.48	20250102	13230	-43.16	20240110	6650	13.08	20241209	2.06	N	194700	500	93 억	528191	N	N	N	N
109	20250107	130830	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7560	0	3	0.00	214439150	28373	97.55	7560	7640	7510	9820	5300	7560	7557.86	2.82	1426	7666	7612	7546	7492	7426	7640	7520	94	2260	500	5440	10	1	18754848	1418	6.43	0.71	12	0.15	1175.00	10676.00	13230	20240110	-42.86	6650	20241209	13.68	7640	-1.05	20250107	7410	2.02	20250102	13230	-42.86	20240110	6650	13.68	20241209	2.06	N	194700	500	93 억	528191	N	N	N	N
110	20250107	120830	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7550	-10	5	-0.13	173226520	22906	78.75	7560	7640	7510	9820	5300	7560	7562.50	2.82	1691	7666	7612	7546	7492	7426	7640	7520	94	2260	500	5440	10	1	18754848	1416	6.43	0.71	12	0.12	1175.00	10676.00	13230	20240110	-42.93	6650	20241209	13.53	7640	-1.18	20250107	7410	1.89	20250102	13230	-42.93	20240110	6650	13.53	20241209	2.06	N	194700	500	93 억	528191	N	N	N	N
111	20250107	110827	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7570	10	2	0.13	122078890	16127	55.44	7560	7640	7510	9820	5300	7560	7569.84	2.82	1272	7666	7612	7546	7492	7426	7640	7520	94	2260	500	5440	10	1	18754848	1420	6.44	0.71	12	0.09	1175.00	10676.00	13230	20240110	-42.78	6650	20241209	13.83	7640	-0.92	20250107	7410	2.16	20250102	13230	-42.78	20240110	6650	13.83	20241209	2.06	N	194700	500	93 억	528191	N	N	N	N
112	20250107	100833	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7590	30	2	0.40	78461920	10363	35.63	7560	7640	7510	9820	5300	7560	7571.35	2.82	-818	7666	7612	7546	7492	7426	7640	7520	94	2260	500	5440	10	1	18754848	1423	6.46	0.71	12	0.06	1175.00	10676.00	13230	20240110	-42.63	6650	20241209	14.14	7640	-0.65	20250107	7410	2.43	20250102	13230	-42.63	20240110	6650	14.14	20241209	2.06	N	194700	500	93 억	528191	N	N	N	N
113	20250107	090834	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7540	-20	5	-0.26	8964310	1187	4.08	7560	7590	7510	9820	5300	7560	7552.07	2.82	-913	7666	7612	7546	7492	7426	7640	7520	94	2260	500	5440	10	1	18754848	1414	6.42	0.71	12	0.01	1175.00	10676.00	13230	20240110	-43.01	6650	20241209	13.38	7600	-0.79	20250106	7410	1.75	20250102	13230	-43.01	20240110	6650	13.38	20241209	2.06	N	194700	500	93 억	528191	N	N	N	N
114	20250106	160821	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7560	40	2	0.53	219114650	29083	56.36	7520	7600	7480	9770	5270	7520	7534.11	2.82	-1622	7666	7592	7516	7442	7366	7555	7405	94	2250	500	5410	10	1	18754848	1418	6.43	0.71	12	0.16	1175.00	10676.00	13230	20240110	-42.86	6650	20241209	13.68	7600	-0.53	20250106	7410	2.02	20250102	13230	-42.86	20240110	6650	13.68	20241209	2.10	N	194700	500	93 억	529395	N	N	N	N
115	20250106	150820	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7570	50	2	0.66	206824030	27458	53.21	7520	7600	7480	9770	5270	7520	7532.38	2.82	-1887	7666	7592	7516	7442	7366	7555	7405	94	2250	500	5410	10	1	18754848	1420	6.44	0.71	12	0.15	1175.00	10676.00	13230	20240110	-42.78	6650	20241209	13.83	7600	-0.39	20250106	7410	2.16	20250102	13230	-42.78	20240110	6650	13.83	20241209	2.10	N	194700	500	93 억	529395	N	N	N	N
116	20250106	140821	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7580	60	2	0.80	191569610	25442	49.31	7520	7600	7480	9770	5270	7520	7529.66	2.82	-2790	7666	7592	7516	7442	7366	7555	7405	94	2250	500	5410	10	1	18754848	1422	6.45	0.71	12	0.14	1175.00	10676.00	13230	20240110	-42.71	6650	20241209	13.98	7600	-0.26	20250106	7410	2.29	20250102	13230	-42.71	20240110	6650	13.98	20241209	2.10	N	194700	500	93 억	529395	N	N	N	N
117	20250106	130815	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7520	0	3	0.00	140233590	18655	36.15	7520	7560	7480	9770	5270	7520	7517.21	2.82	-4622	7666	7592	7516	7442	7366	7555	7405	94	2250	500	5410	10	1	18754848	1410	6.40	0.70	12	0.10	1175.00	10676.00	13230	20240110	-43.16	6650	20241209	13.08	7590	-0.92	20250102	7410	1.48	20250102	13230	-43.16	20240110	6650	13.08	20241209	2.10	N	194700	500	93 억	529395	N	N	N	N
118	20250106	120817	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7530	10	2	0.13	123142870	16382	31.75	7520	7560	7480	9770	5270	7520	7516.96	2.82	-4680	7666	7592	7516	7442	7366	7555	7405	94	2250	500	5410	10	1	18754848	1412	6.41	0.71	12	0.09	1175.00	10676.00	13230	20240110	-43.08	6650	20241209	13.23	7590	-0.79	20250102	7410	1.62	20250102	13230	-43.08	20240110	6650	13.23	20241209	2.10	N	194700	500	93 억	529395	N	N	N	N
119	20250106	110816	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7510	-10	5	-0.13	117394480	15618	30.27	7520	7560	7480	9770	5270	7520	7516.61	2.82	-4639	7666	7592	7516	7442	7366	7555	7405	94	2250	500	5410	10	1	18754848	1408	6.39	0.70	12	0.08	1175.00	10676.00	13230	20240110	-43.24	6650	20241209	12.93	7590	-1.05	20250102	7410	1.35	20250102	13230	-43.24	20240110	6650	12.93	20241209	2.10	N	194700	500	93 억	529395	N	N	N	N
120	20250106	100814	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7500	-20	5	-0.27	91350780	12146	23.54	7520	7560	7480	9770	5270	7520	7521.06	2.82	-4757	7666	7592	7516	7442	7366	7555	7405	94	2250	500	5410	10	1	18754848	1407	6.38	0.70	12	0.06	1175.00	10676.00	13230	20240110	-43.31	6650	20241209	12.78	7590	-1.19	20250102	7410	1.21	20250102	13230	-43.31	20240110	6650	12.78	20241209	2.10	N	194700	500	93 억	529395	N	N	N	N
121	20250106	090814	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7510	-10	5	-0.13	4035280	537	1.04	7520	7520	7490	9770	5270	7520	7514.49	2.82	-160	7666	7592	7516	7442	7366	7555	7405	94	2250	500	5410	10	1	18754848	1408	6.39	0.70	12	0.00	1175.00	10676.00	13230	20240110	-43.24	6650	20241209	12.93	7590	-1.05	20250102	7410	1.35	20250102	13230	-43.24	20240110	6650	12.93	20241209	2.10	N	194700	500	93 억	529395	N	N	N	N
122	20250103	160811	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7520	50	2	0.67	386551130	51553	98.39	7580	7590	7440	9710	5230	7470	7497.90	2.76	4930	7670	7570	7490	7390	7310	7530	7350	94	2240	500	5370	10	1	18754848	1410	6.40	0.70	12	0.27	1175.00	10676.00	13230	20240110	-43.16	6650	20241209	13.08	7590	0.00	20250102	7410	1.48	20250102	13230	-43.16	20240110	6650	13.08	20241209	2.12	N	194700	500	93 억	517683	N	N	N	N
123	20250103	150812	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7500	30	2	0.40	372899300	49733	94.92	7580	7590	7440	9710	5230	7470	7498.03	2.76	5274	7670	7570	7490	7390	7310	7530	7350	94	2240	500	5370	10	1	18754848	1407	6.38	0.70	12	0.27	1175.00	10676.00	13230	20240110	-43.31	6650	20241209	12.78	7590	0.00	20250102	7410	1.21	20250102	13230	-43.31	20240110	6650	12.78	20241209	2.12	N	194700	500	93 억	517683	N	N	N	N
124	20250103	140814	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7490	20	2	0.27	258721300	34450	65.75	7580	7590	7460	9710	5230	7470	7510.05	2.76	2521	7670	7570	7490	7390	7310	7530	7350	94	2240	500	5370	10	1	18754848	1405	6.37	0.70	12	0.18	1175.00	10676.00	13230	20240110	-43.39	6650	20241209	12.63	7590	0.00	20250102	7410	1.08	20250102	13230	-43.39	20240110	6650	12.63	20241209	2.12	N	194700	500	93 억	517683	N	N	N	N
125	20250103	130812	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7520	50	2	0.67	207511920	27648	52.77	7580	7590	7460	9710	5230	7470	7505.49	2.76	1565	7670	7570	7490	7390	7310	7530	7350	94	2240	500	5370	10	1	18754848	1410	6.40	0.70	12	0.15	1175.00	10676.00	13230	20240110	-43.16	6650	20241209	13.08	7590	0.00	20250102	7410	1.48	20250102	13230	-43.16	20240110	6650	13.08	20241209	2.12	N	194700	500	93 억	517683	N	N	N	N
126	20250103	120812	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7480	10	2	0.13	134991090	18003	34.36	7580	7590	7460	9710	5230	7470	7498.26	2.76	224	7670	7570	7490	7390	7310	7530	7350	94	2240	500	5370	10	1	18754848	1403	6.37	0.70	12	0.10	1175.00	10676.00	13230	20240110	-43.46	6650	20241209	12.48	7590	0.00	20250102	7410	0.94	20250102	13230	-43.46	20240110	6650	12.48	20241209	2.12	N	194700	500	93 억	517683	N	N	N	N
127	20250103	110812	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7510	40	2	0.54	102214470	13634	26.02	7580	7590	7460	9710	5230	7470	7497.03	2.76	73	7670	7570	7490	7390	7310	7530	7350	94	2240	500	5370	10	1	18754848	1408	6.39	0.70	12	0.07	1175.00	10676.00	13230	20240110	-43.24	6650	20241209	12.93	7590	0.00	20250102	7410	1.35	20250102	13230	-43.24	20240110	6650	12.93	20241209	2.12	N	194700	500	93 억	517683	N	N	N	N
128	20250103	100810	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7530	60	2	0.80	59966460	8014	15.30	7580	7580	7460	9710	5230	7470	7482.71	2.76	-353	7670	7570	7490	7390	7310	7530	7350	94	2240	500	5370	10	1	18754848	1412	6.41	0.71	12	0.04	1175.00	10676.00	13230	20240110	-43.08	6650	20241209	13.23	7590	-0.79	20250102	7410	1.62	20250102	13230	-43.08	20240110	6650	13.23	20241209	2.12	N	194700	500	93 억	517683	N	N	N	N
129	20250103	090813	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7470	0	3	0.00	6197100	827	1.58	7580	7580	7470	9710	5230	7470	7493.47	2.76	-352	7670	7570	7490	7390	7310	7530	7350	94	2240	500	5370	10	1	18754848	1401	6.36	0.70	12	0.00	1175.00	10676.00	13230	20240110	-43.54	6650	20241209	12.33	7590	-1.58	20250102	7410	0.81	20250102	13230	-43.54	20240110	6650	12.33	20241209	2.12	N	194700	500	93 억	517683	N	N	N	N
130	20250102	160804	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7470	-30	5	-0.40	392778900	52396	196.00	7590	7590	7410	9750	5250	7500	7496.35	2.77	-5049	7646	7572	7496	7422	7346	7610	7460	94	2250	500	5400	10	1	18754848	1401	6.36	0.70	12	0.28	1175.00	10676.00	13230	20240110	-43.54	6650	20241209	12.33	7590	-1.58	20250102	7410	0.81	20250102	13230	-43.54	20240110	6650	12.33	20241209	2.18	N	194700	500	93 억	520342	N	N	N	N
131	20250102	150805	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7480	-20	5	-0.27	388760290	51858	193.98	7590	7590	7410	9750	5250	7500	7496.63	2.77	-4935	7646	7572	7496	7422	7346	7610	7460	94	2250	500	5400	10	1	18754848	1403	6.37	0.70	12	0.28	1175.00	10676.00	13230	20240110	-43.46	6650	20241209	12.48	7590	-1.45	20250102	7410	0.94	20250102	13230	-43.46	20240110	6650	12.48	20241209	2.18	N	194700	500	93 억	520342	N	N	N	N
132	20250102	140803	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7480	-20	5	-0.27	370826580	49463	185.03	7590	7590	7410	9750	5250	7500	7497.05	2.77	-5143	7646	7572	7496	7422	7346	7610	7460	94	2250	500	5400	10	1	18754848	1403	6.37	0.70	12	0.26	1175.00	10676.00	13230	20240110	-43.46	6650	20241209	12.48	7590	-1.45	20250102	7410	0.94	20250102	13230	-43.46	20240110	6650	12.48	20241209	2.18	N	194700	500	93 억	520342	N	N	N	N
133	20250102	130804	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7470	-30	5	-0.40	357262680	47648	178.24	7590	7590	7410	9750	5250	7500	7497.96	2.77	-4113	7646	7572	7496	7422	7346	7610	7460	94	2250	500	5400	10	1	18754848	1401	6.36	0.70	12	0.25	1175.00	10676.00	13230	20240110	-43.54	6650	20241209	12.33	7590	-1.58	20250102	7410	0.81	20250102	13230	-43.54	20240110	6650	12.33	20241209	2.18	N	194700	500	93 억	520342	N	N	N	N
134	20250102	120802	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7500	0	3	0.00	294857100	39281	146.94	7590	7590	7480	9750	5250	7500	7506.35	2.77	-1019	7646	7572	7496	7422	7346	7610	7460	94	2250	500	5400	10	1	18754848	1407	6.38	0.70	12	0.21	1175.00	10676.00	13230	20240110	-43.31	6650	20241209	12.78	7590	-1.19	20250102	7480	0.27	20250102	13230	-43.31	20240110	6650	12.78	20241209	2.18	N	194700	500	93 억	520342	N	N	N	N
135	20250102	110753	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7510	10	2	0.13	211075810	28110	105.15	7590	7590	7480	9750	5250	7500	7508.92	2.77	4557	7646	7572	7496	7422	7346	7610	7460	94	2250	500	5400	10	1	18754848	1408	6.39	0.70	12	0.15	1175.00	10676.00	13230	20240110	-43.24	6650	20241209	12.93	7590	-1.05	20250102	7480	0.40	20250102	13230	-43.24	20240110	6650	12.93	20241209	2.18	N	194700	500	93 억	520342	N	N	N	N
136	20250102	100801	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7500	0	3	0.00	10284380	1370	5.12	7590	7590	7500	9750	5250	7500	7506.85	2.77	-507	7646	7572	7496	7422	7346	7610	7460	94	2250	500	5400	10	1	18754848	1407	6.38	0.70	12	0.01	1175.00	10676.00	13230	20240110	-43.31	6650	20241209	12.78	7590	-1.19	20250102	7500	0.00	20250102	13230	-43.31	20240110	6650	12.78	20241209	2.18	N	194700	500	93 억	520342	N	N	N	N
137	20250102	090753	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	7500	0	3	0.00	0	0	0.00	0	0	0	9750	5250	7500	0.00	2.77	0	7646	7572	7496	7422	7346	7610	7460	94	2250	500	5400	10	1	18754848	1407	6.38	0.70	12	0.00	1175.00	10676.00	13230	20240110	-43.31	6650	20241209	12.78	0	0.00	0	0	0.00	0	13230	-43.31	20240110	6650	12.78	20241209	2.18	N	194700	500	93 억	520342	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History