KissMeData/005670/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160211	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5240	-20	5	-0.38	48026970	9183	57.90	5250	5300	5180	6830	3690	5260	5229.99	0.88	0	-481	5446	5352	5246	5152	5046	5300	5100	50	1570	500	3570	10	1	10000000	524	8.28	0.55	12	0.09	633.00	9470.00	6860	20240614	-23.62	4565	20240118	14.79	5350	-2.06	20250122	4960	5.65	20250115	6860	-23.62	20240614	4570	14.66	20240404	0.57	N	005670	500	50 억		87577	N	N	0	N	00	N
3	20250124	150211	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5200	-60	5	-1.14	46651350	8920	56.24	5250	5300	5180	6830	3690	5260	5229.97	0.88	0	-471	5446	5352	5246	5152	5046	5300	5100	50	1570	500	3570	10	1	10000000	520	8.21	0.55	12	0.09	633.00	9470.00	6860	20240614	-24.20	4565	20240118	13.91	5350	-2.80	20250122	4960	4.84	20250115	6860	-24.20	20240614	4570	13.79	20240404	0.57	N	005670	500	50 억		87577	N	N	0	N	00	N
4	20250124	140212	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5190	-70	5	-1.33	44510550	8512	53.67	5250	5300	5180	6830	3690	5260	5229.15	0.88	0	-441	5446	5352	5246	5152	5046	5300	5100	50	1570	500	3570	10	1	10000000	519	8.20	0.55	12	0.09	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	5350	-2.99	20250122	4960	4.64	20250115	6860	-24.34	20240614	4570	13.57	20240404	0.57	N	005670	500	50 억		87577	N	N	0	N	00	N
5	20250124	130212	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5210	-50	5	-0.95	38037310	7272	45.85	5250	5300	5180	6830	3690	5260	5230.65	0.88	0	334	5446	5352	5246	5152	5046	5300	5100	50	1570	500	3570	10	1	10000000	521	8.23	0.55	12	0.07	633.00	9470.00	6860	20240614	-24.05	4565	20240118	14.13	5350	-2.62	20250122	4960	5.04	20250115	6860	-24.05	20240614	4570	14.00	20240404	0.57	N	005670	500	50 억		87577	N	N	0	N	00	N
6	20250124	120211	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5210	-50	5	-0.95	24559000	4681	29.51	5250	5300	5200	6830	3690	5260	5246.53	0.88	0	151	5446	5352	5246	5152	5046	5300	5100	50	1570	500	3570	10	1	10000000	521	8.23	0.55	12	0.05	633.00	9470.00	6860	20240614	-24.05	4565	20240118	14.13	5350	-2.62	20250122	4960	5.04	20250115	6860	-24.05	20240614	4570	14.00	20240404	0.57	N	005670	500	50 억		87577	N	N	0	N	00	N
7	20250124	110212	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5230	-30	5	-0.57	17967310	3419	21.56	5250	5300	5230	6830	3690	5260	5255.14	0.88	0	-111	5446	5352	5246	5152	5046	5300	5100	50	1570	500	3570	10	1	10000000	523	8.26	0.55	12	0.03	633.00	9470.00	6860	20240614	-23.76	4565	20240118	14.57	5350	-2.24	20250122	4960	5.44	20250115	6860	-23.76	20240614	4570	14.44	20240404	0.57	N	005670	500	50 억		87577	N	N	0	N	00	N
8	20250124	100212	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5290	30	2	0.57	3030470	576	3.63	5250	5300	5250	6830	3690	5260	5261.23	0.88	0	-76	5446	5352	5246	5152	5046	5300	5100	50	1570	500	3570	10	1	10000000	529	8.36	0.56	12	0.01	633.00	9470.00	6860	20240614	-22.89	4565	20240118	15.88	5350	-1.12	20250122	4960	6.65	20250115	6860	-22.89	20240614	4570	15.75	20240404	0.57	N	005670	500	50 억		87577	N	N	0	N	00	N
9	20250124	090212	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5260	0	3	0.00	446390	85	0.54	5250	5260	5250	6830	3690	5260	5251.65	0.88	0	0	5446	5352	5246	5152	5046	5300	5100	50	1570	500	3570	10	1	10000000	526	8.31	0.56	12	0.00	633.00	9470.00	6860	20240614	-23.32	4565	20240118	15.22	5350	-1.68	20250122	4960	6.05	20250115	6860	-23.32	20240614	4570	15.10	20240404	0.57	N	005670	500	50 억		87577	N	N	0	N	00	N
10	20250123	160212	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5260	-40	5	-0.75	83017570	15860	34.36	5290	5340	5140	6890	3710	5300	5234.40	0.89	0	-1531	5526	5412	5236	5122	4946	5470	5180	50	1590	500	3600	10	1	10000000	526	8.31	0.56	12	0.16	633.00	9470.00	6860	20240614	-23.32	4565	20240118	15.22	5350	-1.68	20250122	4960	6.05	20250115	6860	-23.32	20240614	4570	15.10	20240404	0.57	N	005670	500	50 억		88963	N	N	0	N	00	N
11	20250123	150210	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5300	0	3	0.00	74170800	14181	30.72	5290	5340	5140	6890	3710	5300	5230.29	0.89	0	-1384	5526	5412	5236	5122	4946	5470	5180	50	1590	500	3600	10	1	10000000	530	8.37	0.56	12	0.14	633.00	9470.00	6860	20240614	-22.74	4565	20240118	16.10	5350	-0.93	20250122	4960	6.85	20250115	6860	-22.74	20240614	4570	15.97	20240404	0.57	N	005670	500	50 억		88963	N	N	0	N	00	N
12	20250123	140211	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5340	40	2	0.75	54684490	10493	22.73	5290	5340	5140	6890	3710	5300	5211.52	0.89	0	-1274	5526	5412	5236	5122	4946	5470	5180	50	1590	500	3600	10	1	10000000	534	8.44	0.56	12	0.10	633.00	9470.00	6860	20240614	-22.16	4565	20240118	16.98	5350	-0.19	20250122	4960	7.66	20250115	6860	-22.16	20240614	4570	16.85	20240404	0.57	N	005670	500	50 억		88963	N	N	0	N	00	N
13	20250123	130211	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5210	-90	5	-1.70	36301550	6987	15.14	5290	5290	5140	6890	3710	5300	5195.58	0.89	0	-684	5526	5412	5236	5122	4946	5470	5180	50	1590	500	3600	10	1	10000000	521	8.23	0.55	12	0.07	633.00	9470.00	6860	20240614	-24.05	4565	20240118	14.13	5350	-2.62	20250122	4960	5.04	20250115	6860	-24.05	20240614	4570	14.00	20240404	0.57	N	005670	500	50 억		88963	N	N	0	N	00	N
14	20250123	120211	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5200	-100	5	-1.89	32047640	6170	13.37	5290	5290	5140	6890	3710	5300	5194.11	0.89	0	-472	5526	5412	5236	5122	4946	5470	5180	50	1590	500	3600	10	1	10000000	520	8.21	0.55	12	0.06	633.00	9470.00	6860	20240614	-24.20	4565	20240118	13.91	5350	-2.80	20250122	4960	4.84	20250115	6860	-24.20	20240614	4570	13.79	20240404	0.57	N	005670	500	50 억		88963	N	N	0	N	00	N
15	20250123	110211	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5240	-60	5	-1.13	30088430	5794	12.55	5290	5290	5140	6890	3710	5300	5193.03	0.89	0	-472	5526	5412	5236	5122	4946	5470	5180	50	1590	500	3600	10	1	10000000	524	8.28	0.55	12	0.06	633.00	9470.00	6860	20240614	-23.62	4565	20240118	14.79	5350	-2.06	20250122	4960	5.65	20250115	6860	-23.62	20240614	4570	14.66	20240404	0.57	N	005670	500	50 억		88963	N	N	0	N	00	N
16	20250123	100211	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5200	-100	5	-1.89	24351660	4693	10.17	5290	5290	5140	6890	3710	5300	5188.93	0.89	0	-369	5526	5412	5236	5122	4946	5470	5180	50	1590	500	3600	10	1	10000000	520	8.21	0.55	12	0.05	633.00	9470.00	6860	20240614	-24.20	4565	20240118	13.91	5350	-2.80	20250122	4960	4.84	20250115	6860	-24.20	20240614	4570	13.79	20240404	0.57	N	005670	500	50 억		88963	N	N	0	N	00	N
17	20250123	090210	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5290	-10	5	-0.19	2483590	471	1.02	5290	5290	5250	6890	3710	5300	5273.01	0.89	0	-148	5526	5412	5236	5122	4946	5470	5180	50	1590	500	3600	10	1	10000000	529	8.36	0.56	12	0.00	633.00	9470.00	6860	20240614	-22.89	4565	20240118	15.88	5350	-1.12	20250122	4960	6.65	20250115	6860	-22.89	20240614	4570	15.75	20240404	0.57	N	005670	500	50 억		88963	N	N	0	N	00	N
18	20250122	160210	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5300	210	2	4.13	242608350	46032	1437.15	5090	5350	5060	6610	3570	5090	5270.40	0.89	0	-210	5170	5130	5100	5060	5030	5115	5045	50	1520	500	3460	10	1	10000000	530	8.37	0.56	12	0.46	633.00	9470.00	6860	20240614	-22.74	4565	20240118	16.10	5350	-0.93	20250122	4960	6.85	20250115	6860	-22.74	20240614	4570	15.97	20240404	0.62	N	005670	500	50 억		89311	N	N	0	N	00	N
19	20250122	150210	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5270	180	2	3.54	231835410	43991	1373.43	5090	5350	5060	6610	3570	5090	5270.06	0.89	0	-336	5170	5130	5100	5060	5030	5115	5045	50	1520	500	3460	10	1	10000000	527	8.33	0.56	12	0.44	633.00	9470.00	6860	20240614	-23.18	4565	20240118	15.44	5350	-1.50	20250122	4960	6.25	20250115	6860	-23.18	20240614	4570	15.32	20240404	0.62	N	005670	500	50 억		89311	N	N	0	N	00	N
20	20250122	140209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5280	190	2	3.73	225845700	42853	1337.90	5090	5350	5060	6610	3570	5090	5270.24	0.89	0	-341	5170	5130	5100	5060	5030	5115	5045	50	1520	500	3460	10	1	10000000	528	8.34	0.56	12	0.43	633.00	9470.00	6860	20240614	-23.03	4565	20240118	15.66	5350	-1.31	20250122	4960	6.45	20250115	6860	-23.03	20240614	4570	15.54	20240404	0.62	N	005670	500	50 억		89311	N	N	0	N	00	N
21	20250122	130210	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5250	160	2	3.14	215350610	40871	1276.02	5090	5350	5060	6610	3570	5090	5269.03	0.89	0	-300	5170	5130	5100	5060	5030	5115	5045	50	1520	500	3460	10	1	10000000	525	8.29	0.55	12	0.41	633.00	9470.00	6860	20240614	-23.47	4565	20240118	15.01	5350	-1.87	20250122	4960	5.85	20250115	6860	-23.47	20240614	4570	14.88	20240404	0.62	N	005670	500	50 억		89311	N	N	0	N	00	N
22	20250122	120209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5260	170	2	3.34	208306690	39532	1234.22	5090	5350	5060	6610	3570	5090	5269.32	0.89	0	-213	5170	5130	5100	5060	5030	5115	5045	50	1520	500	3460	10	1	10000000	526	8.31	0.56	12	0.40	633.00	9470.00	6860	20240614	-23.32	4565	20240118	15.22	5350	-1.68	20250122	4960	6.05	20250115	6860	-23.32	20240614	4570	15.10	20240404	0.62	N	005670	500	50 억		89311	N	N	0	N	00	N
23	20250122	110210	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5230	140	2	2.75	113398130	21659	676.21	5090	5320	5060	6610	3570	5090	5235.61	0.89	0	-1440	5170	5130	5100	5060	5030	5115	5045	50	1520	500	3460	10	1	10000000	523	8.26	0.55	12	0.22	633.00	9470.00	6860	20240614	-23.76	4565	20240118	14.57	5320	-1.69	20250122	4960	5.44	20250115	6860	-23.76	20240614	4570	14.44	20240404	0.62	N	005670	500	50 억		89311	N	N	0	N	00	N
24	20250122	100210	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5270	180	2	3.54	71675310	13728	428.60	5090	5320	5060	6610	3570	5090	5221.10	0.89	0	-1400	5170	5130	5100	5060	5030	5115	5045	50	1520	500	3460	10	1	10000000	527	8.33	0.56	12	0.14	633.00	9470.00	6860	20240614	-23.18	4565	20240118	15.44	5320	-0.94	20250122	4960	6.25	20250115	6860	-23.18	20240614	4570	15.32	20240404	0.62	N	005670	500	50 억		89311	N	N	0	N	00	N
25	20250122	090210	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5090	0	3	0.00	234140	46	1.44	5090	5090	5090	6610	3570	5090	5090.00	0.89	0	-6	5170	5130	5100	5060	5030	5115	5045	50	1520	500	3460	10	1	10000000	509	8.04	0.54	12	0.00	633.00	9470.00	6860	20240614	-25.80	4565	20240118	11.50	5250	-3.05	20250102	4960	2.62	20250115	6860	-25.80	20240614	4570	11.38	20240404	0.62	N	005670	500	50 억		89311	N	N	0	N	00	N
26	20250121	160209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5090	-50	5	-0.97	16302360	3202	17.14	5140	5140	5070	6680	3600	5140	5091.31	0.90	0	-552	5280	5210	5120	5050	4960	5220	5060	50	1540	500	3490	10	1	10000000	509	8.04	0.54	12	0.03	633.00	9470.00	6860	20240614	-25.80	4565	20240118	11.50	5250	-3.05	20250102	4960	2.62	20250115	6860	-25.80	20240614	4570	11.38	20240404	0.63	N	005670	500	50 억		89863	N	N	0	N	00	N
27	20250121	150210	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5090	-50	5	-0.97	15818600	3107	16.63	5140	5140	5070	6680	3600	5140	5091.28	0.90	0	-529	5280	5210	5120	5050	4960	5220	5060	50	1540	500	3490	10	1	10000000	509	8.04	0.54	12	0.03	633.00	9470.00	6860	20240614	-25.80	4565	20240118	11.50	5250	-3.05	20250102	4960	2.62	20250115	6860	-25.80	20240614	4570	11.38	20240404	0.63	N	005670	500	50 억		89863	N	N	0	N	00	N
28	20250121	140210	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5090	-50	5	-0.97	11670250	2292	12.27	5140	5140	5070	6680	3600	5140	5091.73	0.90	0	-384	5280	5210	5120	5050	4960	5220	5060	50	1540	500	3490	10	1	10000000	509	8.04	0.54	12	0.02	633.00	9470.00	6860	20240614	-25.80	4565	20240118	11.50	5250	-3.05	20250102	4960	2.62	20250115	6860	-25.80	20240614	4570	11.38	20240404	0.63	N	005670	500	50 억		89863	N	N	0	N	00	N
29	20250121	130209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5090	-50	5	-0.97	9294890	1825	9.77	5140	5140	5070	6680	3600	5140	5093.09	0.90	0	-384	5280	5210	5120	5050	4960	5220	5060	50	1540	500	3490	10	1	10000000	509	8.04	0.54	12	0.02	633.00	9470.00	6860	20240614	-25.80	4565	20240118	11.50	5250	-3.05	20250102	4960	2.62	20250115	6860	-25.80	20240614	4570	11.38	20240404	0.63	N	005670	500	50 억		89863	N	N	0	N	00	N
30	20250121	120209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5080	-60	5	-1.17	7247100	1422	7.61	5140	5140	5070	6680	3600	5140	5096.41	0.90	0	-384	5280	5210	5120	5050	4960	5220	5060	50	1540	500	3490	10	1	10000000	508	8.03	0.54	12	0.01	633.00	9470.00	6860	20240614	-25.95	4565	20240118	11.28	5250	-3.24	20250102	4960	2.42	20250115	6860	-25.95	20240614	4570	11.16	20240404	0.63	N	005670	500	50 억		89863	N	N	0	N	00	N
31	20250121	110203	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5070	-70	5	-1.36	6927160	1359	7.27	5140	5140	5070	6680	3600	5140	5097.25	0.90	0	-341	5280	5210	5120	5050	4960	5220	5060	50	1540	500	3490	10	1	10000000	507	8.01	0.54	12	0.01	633.00	9470.00	6860	20240614	-26.09	4565	20240118	11.06	5250	-3.43	20250102	4960	2.22	20250115	6860	-26.09	20240614	4570	10.94	20240404	0.63	N	005670	500	50 억		89863	N	N	0	N	00	N
32	20250121	100202	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5080	-60	5	-1.17	3212360	628	3.36	5140	5140	5080	6680	3600	5140	5115.22	0.90	0	-351	5280	5210	5120	5050	4960	5220	5060	50	1540	500	3490	10	1	10000000	508	8.03	0.54	12	0.01	633.00	9470.00	6860	20240614	-25.95	4565	20240118	11.28	5250	-3.24	20250102	4960	2.42	20250115	6860	-25.95	20240614	4570	11.16	20240404	0.63	N	005670	500	50 억		89863	N	N	0	N	00	N
33	20250121	090210	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	0	3	0.00	185040	36	0.19	5140	5140	5140	6680	3600	5140	5140.00	0.90	0	-5	5280	5210	5120	5050	4960	5220	5060	50	1540	500	3490	10	1	10000000	514	8.12	0.54	12	0.00	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	5250	-2.10	20250102	4960	3.63	20250115	6860	-25.07	20240614	4570	12.47	20240404	0.63	N	005670	500	50 억		89863	N	N	0	N	00	N
34	20250120	160208	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	0	3	0.00	95271280	18681	479.12	5140	5190	5030	6680	3600	5140	5099.90	0.89	0	389	5220	5180	5150	5110	5080	5165	5095	50	1540	500	3490	10	1	10000000	514	8.12	0.54	12	0.19	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	5250	-2.10	20250102	4960	3.63	20250115	6860	-25.07	20240614	4570	12.47	20240404	0.61	N	005670	500	50 억		89406	N	N	0	N	00	N
35	20250120	150210	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5080	-60	5	-1.17	93081420	18253	468.15	5140	5190	5030	6680	3600	5140	5099.51	0.89	0	395	5220	5180	5150	5110	5080	5165	5095	50	1540	500	3490	10	1	10000000	508	8.03	0.54	12	0.18	633.00	9470.00	6860	20240614	-25.95	4565	20240118	11.28	5250	-3.24	20250102	4960	2.42	20250115	6860	-25.95	20240614	4570	11.16	20240404	0.61	N	005670	500	50 억		89406	N	N	0	N	00	N
36	20250120	140209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	0	3	0.00	71681600	14058	360.55	5140	5190	5030	6680	3600	5140	5098.99	0.89	0	-245	5220	5180	5150	5110	5080	5165	5095	50	1540	500	3490	10	1	10000000	514	8.12	0.54	12	0.14	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	5250	-2.10	20250102	4960	3.63	20250115	6860	-25.07	20240614	4570	12.47	20240404	0.61	N	005670	500	50 억		89406	N	N	0	N	00	N
37	20250120	130208	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	0	3	0.00	70234690	13776	353.32	5140	5190	5030	6680	3600	5140	5098.34	0.89	0	-245	5220	5180	5150	5110	5080	5165	5095	50	1540	500	3490	10	1	10000000	514	8.12	0.54	12	0.14	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	5250	-2.10	20250102	4960	3.63	20250115	6860	-25.07	20240614	4570	12.47	20240404	0.61	N	005670	500	50 억		89406	N	N	0	N	00	N
38	20250120	120209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5100	-40	5	-0.78	38834630	7659	196.43	5140	5190	5030	6680	3600	5140	5070.46	0.89	0	-87	5220	5180	5150	5110	5080	5165	5095	50	1540	500	3490	10	1	10000000	510	8.06	0.54	12	0.08	633.00	9470.00	6860	20240614	-25.66	4565	20240118	11.72	5250	-2.86	20250102	4960	2.82	20250115	6860	-25.66	20240614	4570	11.60	20240404	0.61	N	005670	500	50 억		89406	N	N	0	N	00	N
39	20250120	110209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5090	-50	5	-0.97	37692500	7435	190.69	5140	5190	5030	6680	3600	5140	5069.60	0.89	0	-87	5220	5180	5150	5110	5080	5165	5095	50	1540	500	3490	10	1	10000000	509	8.04	0.54	12	0.07	633.00	9470.00	6860	20240614	-25.80	4565	20240118	11.50	5250	-3.05	20250102	4960	2.62	20250115	6860	-25.80	20240614	4570	11.38	20240404	0.61	N	005670	500	50 억		89406	N	N	0	N	00	N
40	20250120	100209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5070	-70	5	-1.36	33629680	6635	170.17	5140	5190	5030	6680	3600	5140	5068.53	0.89	0	202	5220	5180	5150	5110	5080	5165	5095	50	1540	500	3490	10	1	10000000	507	8.01	0.54	12	0.07	633.00	9470.00	6860	20240614	-26.09	4565	20240118	11.06	5250	-3.43	20250102	4960	2.22	20250115	6860	-26.09	20240614	4570	10.94	20240404	0.61	N	005670	500	50 억		89406	N	N	0	N	00	N
41	20250120	090209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	0	3	0.00	1502440	292	7.49	5140	5190	5140	6680	3600	5140	5145.34	0.89	0	-6	5220	5180	5150	5110	5080	5165	5095	50	1540	500	3490	10	1	10000000	514	8.12	0.54	12	0.00	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	5250	-2.10	20250102	4960	3.63	20250115	6860	-25.07	20240614	4570	12.47	20240404	0.61	N	005670	500	50 억		89406	N	N	0	N	00	N
42	20250117	160208	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	-50	5	-0.96	20063760	3899	44.99	5190	5190	5120	6740	3640	5190	5145.86	0.90	0	-199	5283	5236	5143	5096	5003	5260	5120	50	1550	500	3520	10	1	10000000	514	8.12	0.54	12	0.04	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	5250	-2.10	20250102	4960	3.63	20250115	6860	-25.07	20240614	4565	12.60	20240118	0.65	N	005670	500	50 억		89504	N	N	0	N	00	N
43	20250117	150209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	-50	5	-0.96	17879690	3473	40.07	5190	5190	5120	6740	3640	5190	5148.19	0.90	0	-228	5283	5236	5143	5096	5003	5260	5120	50	1550	500	3520	10	1	10000000	514	8.12	0.54	12	0.03	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	5250	-2.10	20250102	4960	3.63	20250115	6860	-25.07	20240614	4565	12.60	20240118	0.65	N	005670	500	50 억		89504	N	N	0	N	00	N
44	20250117	140209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	-50	5	-0.96	15997360	3106	35.84	5190	5190	5120	6740	3640	5190	5150.46	0.90	0	-224	5283	5236	5143	5096	5003	5260	5120	50	1550	500	3520	10	1	10000000	514	8.12	0.54	12	0.03	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	5250	-2.10	20250102	4960	3.63	20250115	6860	-25.07	20240614	4565	12.60	20240118	0.65	N	005670	500	50 억		89504	N	N	0	N	00	N
45	20250117	130208	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	-50	5	-0.96	14784320	2870	33.11	5190	5190	5120	6740	3640	5190	5151.32	0.90	0	-224	5283	5236	5143	5096	5003	5260	5120	50	1550	500	3520	10	1	10000000	514	8.12	0.54	12	0.03	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	5250	-2.10	20250102	4960	3.63	20250115	6860	-25.07	20240614	4565	12.60	20240118	0.65	N	005670	500	50 억		89504	N	N	0	N	00	N
46	20250117	120209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	-50	5	-0.96	11006080	2134	24.62	5190	5190	5140	6740	3640	5190	5157.47	0.90	0	-193	5283	5236	5143	5096	5003	5260	5120	50	1550	500	3520	10	1	10000000	514	8.12	0.54	12	0.02	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	5250	-2.10	20250102	4960	3.63	20250115	6860	-25.07	20240614	4565	12.60	20240118	0.65	N	005670	500	50 억		89504	N	N	0	N	00	N
47	20250117	110208	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5150	-40	5	-0.77	6498300	1257	14.50	5190	5190	5150	6740	3640	5190	5169.67	0.90	0	-193	5283	5236	5143	5096	5003	5260	5120	50	1550	500	3520	10	1	10000000	515	8.14	0.54	12	0.01	633.00	9470.00	6860	20240614	-24.93	4565	20240118	12.81	5250	-1.90	20250102	4960	3.83	20250115	6860	-24.93	20240614	4565	12.81	20240118	0.65	N	005670	500	50 억		89504	N	N	0	N	00	N
48	20250117	100209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5170	-20	5	-0.39	5714860	1105	12.75	5190	5190	5160	6740	3640	5190	5171.80	0.90	0	-117	5283	5236	5143	5096	5003	5260	5120	50	1550	500	3520	10	1	10000000	517	8.17	0.55	12	0.01	633.00	9470.00	6860	20240614	-24.64	4565	20240118	13.25	5250	-1.52	20250102	4960	4.23	20250115	6860	-24.64	20240614	4565	13.25	20240118	0.65	N	005670	500	50 억		89504	N	N	0	N	00	N
49	20250117	090209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5190	0	3	0.00	591660	114	1.32	5190	5190	5190	6740	3640	5190	5190.00	0.90	0	-16	5283	5236	5143	5096	5003	5260	5120	50	1550	500	3520	10	1	10000000	519	8.20	0.55	12	0.00	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	5250	-1.14	20250102	4960	4.64	20250115	6860	-24.34	20240614	4565	13.69	20240118	0.65	N	005670	500	50 억		89504	N	N	0	N	00	N
50	20250116	160208	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5190	140	2	2.77	44463280	8667	114.96	5050	5190	5050	6560	3540	5050	5130.18	0.90	0	-1172	5150	5100	5030	4980	4910	5065	4945	50	1510	500	3430	10	1	10000000	519	8.20	0.55	12	0.09	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	5250	-1.14	20250102	4960	4.64	20250115	6860	-24.34	20240614	4565	13.69	20240118	0.64	N	005670	500	50 억		90314	N	N	0	N	00	N
51	20250116	150201	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	90	2	1.78	36761710	7178	95.21	5050	5190	5050	6560	3540	5050	5121.44	0.90	0	-987	5150	5100	5030	4980	4910	5065	4945	50	1510	500	3430	10	1	10000000	514	8.12	0.54	12	0.07	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	5250	-2.10	20250102	4960	3.63	20250115	6860	-25.07	20240614	4565	12.60	20240118	0.64	N	005670	500	50 억		90314	N	N	0	N	00	N
52	20250116	140208	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	90	2	1.78	34383990	6715	89.07	5050	5190	5050	6560	3540	5050	5120.48	0.90	0	-987	5150	5100	5030	4980	4910	5065	4945	50	1510	500	3430	10	1	10000000	514	8.12	0.54	12	0.07	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	5250	-2.10	20250102	4960	3.63	20250115	6860	-25.07	20240614	4565	12.60	20240118	0.64	N	005670	500	50 억		90314	N	N	0	N	00	N
53	20250116	130209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	90	2	1.78	30343470	5929	78.64	5050	5190	5050	6560	3540	5050	5117.81	0.90	0	-987	5150	5100	5030	4980	4910	5065	4945	50	1510	500	3430	10	1	10000000	514	8.12	0.54	12	0.06	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	5250	-2.10	20250102	4960	3.63	20250115	6860	-25.07	20240614	4565	12.60	20240118	0.64	N	005670	500	50 억		90314	N	N	0	N	00	N
54	20250116	120208	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5130	80	2	1.58	30107070	5883	78.03	5050	5190	5050	6560	3540	5050	5117.64	0.90	0	-987	5150	5100	5030	4980	4910	5065	4945	50	1510	500	3430	10	1	10000000	513	8.10	0.54	12	0.06	633.00	9470.00	6860	20240614	-25.22	4565	20240118	12.38	5250	-2.29	20250102	4960	3.43	20250115	6860	-25.22	20240614	4565	12.38	20240118	0.64	N	005670	500	50 억		90314	N	N	0	N	00	N
55	20250116	110208	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5130	80	2	1.58	28803530	5629	74.67	5050	5190	5050	6560	3540	5050	5116.99	0.90	0	-987	5150	5100	5030	4980	4910	5065	4945	50	1510	500	3430	10	1	10000000	513	8.10	0.54	12	0.06	633.00	9470.00	6860	20240614	-25.22	4565	20240118	12.38	5250	-2.29	20250102	4960	3.43	20250115	6860	-25.22	20240614	4565	12.38	20240118	0.64	N	005670	500	50 억		90314	N	N	0	N	00	N
56	20250116	100209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5150	100	2	1.98	19111440	3747	49.70	5050	5190	5050	6560	3540	5050	5100.46	0.90	0	-811	5150	5100	5030	4980	4910	5065	4945	50	1510	500	3430	10	1	10000000	515	8.14	0.54	12	0.04	633.00	9470.00	6860	20240614	-24.93	4565	20240118	12.81	5250	-1.90	20250102	4960	3.83	20250115	6860	-24.93	20240614	4565	12.81	20240118	0.64	N	005670	500	50 억		90314	N	N	0	N	00	N
57	20250116	090208	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5050	0	3	0.00	2600750	515	6.83	5050	5050	5050	6560	3540	5050	5050.00	0.90	0	-323	5150	5100	5030	4980	4910	5065	4945	50	1510	500	3430	10	1	10000000	505	7.98	0.53	12	0.01	633.00	9470.00	6860	20240614	-26.38	4565	20240118	10.62	5250	-3.81	20250102	4960	1.81	20250115	6860	-26.38	20240614	4565	10.62	20240118	0.64	N	005670	500	50 억		90314	N	N	0	N	00	N
58	20250115	160208	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5050	-20	5	-0.39	37953580	7539	129.51	5070	5080	4960	6590	3550	5070	5034.30	0.90	0	-20	5150	5110	5050	5010	4950	5130	5030	50	1520	500	3440	10	1	10000000	505	7.98	0.53	12	0.08	633.00	9470.00	6860	20240614	-26.38	4565	20240118	10.62	5250	-3.81	20250102	4960	1.81	20250115	6860	-26.38	20240614	4565	10.62	20240118	0.63	N	005670	500	50 억		90334	N	N	0	N	00	N
59	20250115	150209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5050	-20	5	-0.39	21936960	4329	74.37	5070	5080	5030	6590	3550	5070	5067.44	0.90	0	37	5150	5110	5050	5010	4950	5130	5030	50	1520	500	3440	10	1	10000000	505	7.98	0.53	12	0.04	633.00	9470.00	6860	20240614	-26.38	4565	20240118	10.62	5250	-3.81	20250102	4985	1.30	20250113	6860	-26.38	20240614	4565	10.62	20240118	0.63	N	005670	500	50 억		90334	N	N	0	N	00	N
60	20250115	140209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5040	-30	5	-0.59	21428910	4228	72.63	5070	5080	5040	6590	3550	5070	5068.33	0.90	0	38	5150	5110	5050	5010	4950	5130	5030	50	1520	500	3440	10	1	10000000	504	7.96	0.53	12	0.04	633.00	9470.00	6860	20240614	-26.53	4565	20240118	10.41	5250	-4.00	20250102	4985	1.10	20250113	6860	-26.53	20240614	4565	10.41	20240118	0.63	N	005670	500	50 억		90334	N	N	0	N	00	N
61	20250115	130208	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5080	10	2	0.20	16342890	3225	55.40	5070	5080	5040	6590	3550	5070	5067.56	0.90	0	-18	5150	5110	5050	5010	4950	5130	5030	50	1520	500	3440	10	1	10000000	508	8.03	0.54	12	0.03	633.00	9470.00	6860	20240614	-25.95	4565	20240118	11.28	5250	-3.24	20250102	4985	1.91	20250113	6860	-25.95	20240614	4565	11.28	20240118	0.63	N	005670	500	50 억		90334	N	N	0	N	00	N
62	20250115	120209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5080	10	2	0.20	9373130	1853	31.83	5070	5080	5040	6590	3550	5070	5058.35	0.90	0	-18	5150	5110	5050	5010	4950	5130	5030	50	1520	500	3440	10	1	10000000	508	8.03	0.54	12	0.02	633.00	9470.00	6860	20240614	-25.95	4565	20240118	11.28	5250	-3.24	20250102	4985	1.91	20250113	6860	-25.95	20240614	4565	11.28	20240118	0.63	N	005670	500	50 억		90334	N	N	0	N	00	N
63	20250115	110209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5070	0	3	0.00	6020050	1192	20.48	5070	5080	5040	6590	3550	5070	5050.38	0.90	0	-18	5150	5110	5050	5010	4950	5130	5030	50	1520	500	3440	10	1	10000000	507	8.01	0.54	12	0.01	633.00	9470.00	6860	20240614	-26.09	4565	20240118	11.06	5250	-3.43	20250102	4985	1.71	20250113	6860	-26.09	20240614	4565	11.06	20240118	0.63	N	005670	500	50 억		90334	N	N	0	N	00	N
64	20250115	100208	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5070	0	3	0.00	5548530	1099	18.88	5070	5070	5040	6590	3550	5070	5048.71	0.90	0	-15	5150	5110	5050	5010	4950	5130	5030	50	1520	500	3440	10	1	10000000	507	8.01	0.54	12	0.01	633.00	9470.00	6860	20240614	-26.09	4565	20240118	11.06	5250	-3.43	20250102	4985	1.71	20250113	6860	-26.09	20240614	4565	11.06	20240118	0.63	N	005670	500	50 억		90334	N	N	0	N	00	N
65	20250115	090208	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5070	0	3	0.00	856830	169	2.90	5070	5070	5070	6590	3550	5070	5070.00	0.90	0	-15	5150	5110	5050	5010	4950	5130	5030	50	1520	500	3440	10	1	10000000	507	8.01	0.54	12	0.00	633.00	9470.00	6860	20240614	-26.09	4565	20240118	11.06	5250	-3.43	20250102	4985	1.71	20250113	6860	-26.09	20240614	4565	11.06	20240118	0.63	N	005670	500	50 억		90334	N	N	0	N	00	N
66	20250114	160207	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5070	85	2	1.71	29269080	5821	34.06	5040	5090	4990	6480	3490	4985	5028.19	0.91	0	-519	5258	5121	5053	4916	4848	5087	4882	50	1495	500	3380	10	1	10000000	507	8.01	0.54	12	0.06	633.00	9470.00	6860	20240614	-26.09	4565	20240118	11.06	5250	-3.43	20250102	4985	1.71	20250113	6860	-26.09	20240614	4565	11.06	20240118	0.62	N	005670	500	50 억		90853	N	N	0	N	00	N
67	20250114	150207	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5070	85	2	1.71	28087770	5588	32.70	5040	5090	4990	6480	3490	4985	5026.44	0.91	0	-509	5258	5121	5053	4916	4848	5087	4882	50	1495	500	3380	10	1	10000000	507	8.01	0.54	12	0.06	633.00	9470.00	6860	20240614	-26.09	4565	20240118	11.06	5250	-3.43	20250102	4985	1.71	20250113	6860	-26.09	20240614	4565	11.06	20240118	0.62	N	005670	500	50 억		90853	N	N	0	N	00	N
68	20250114	140207	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5040	55	2	1.10	21506500	4290	25.10	5040	5040	4990	6480	3490	4985	5013.17	0.91	0	-212	5258	5121	5053	4916	4848	5087	4882	50	1495	500	3380	10	1	10000000	504	7.96	0.53	12	0.04	633.00	9470.00	6860	20240614	-26.53	4565	20240118	10.41	5250	-4.00	20250102	4985	1.10	20250113	6860	-26.53	20240614	4565	10.41	20240118	0.62	N	005670	500	50 억		90853	N	N	0	N	00	N
69	20250114	130208	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5010	25	2	0.50	17868520	3566	20.87	5040	5040	4990	6480	3490	4985	5010.80	0.91	0	-215	5258	5121	5053	4916	4848	5087	4882	50	1495	500	3380	10	1	10000000	501	7.91	0.53	12	0.04	633.00	9470.00	6860	20240614	-26.97	4565	20240118	9.75	5250	-4.57	20250102	4985	0.50	20250113	6860	-26.97	20240614	4565	9.75	20240118	0.62	N	005670	500	50 억		90853	N	N	0	N	00	N
70	20250114	120207	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5020	35	2	0.70	12871410	2567	15.02	5040	5040	4990	6480	3490	4985	5014.18	0.91	0	-215	5258	5121	5053	4916	4848	5087	4882	50	1495	500	3380	10	1	10000000	502	7.93	0.53	12	0.03	633.00	9470.00	6860	20240614	-26.82	4565	20240118	9.97	5250	-4.38	20250102	4985	0.70	20250113	6860	-26.82	20240614	4565	9.97	20240118	0.62	N	005670	500	50 억		90853	N	N	0	N	00	N
71	20250114	110208	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5010	25	2	0.50	7591620	1514	8.86	5040	5040	4990	6480	3490	4985	5014.28	0.91	0	-202	5258	5121	5053	4916	4848	5087	4882	50	1495	500	3380	10	1	10000000	501	7.91	0.53	12	0.02	633.00	9470.00	6860	20240614	-26.97	4565	20240118	9.75	5250	-4.57	20250102	4985	0.50	20250113	6860	-26.97	20240614	4565	9.75	20240118	0.62	N	005670	500	50 억		90853	N	N	0	N	00	N
72	20250114	100207	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4995	10	2	0.20	6806080	1357	7.94	5040	5040	4990	6480	3490	4985	5015.53	0.91	0	-201	5258	5121	5053	4916	4848	5087	4882	50	1495	500	3380	5	1	10000000	500	7.89	0.53	12	0.01	633.00	9470.00	6860	20240614	-27.19	4565	20240118	9.42	5250	-4.86	20250102	4985	0.20	20250113	6860	-27.19	20240614	4565	9.42	20240118	0.62	N	005670	500	50 억		90853	N	N	0	N	00	N
73	20250114	090207	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4990	5	2	0.10	560380	112	0.66	5040	5040	4990	6480	3490	4985	5003.39	0.91	0	75	5258	5121	5053	4916	4848	5087	4882	50	1495	500	3380	5	1	10000000	499	7.88	0.53	12	0.00	633.00	9470.00	6860	20240614	-27.26	4565	20240118	9.31	5250	-4.95	20250102	4985	0.10	20250113	6860	-27.26	20240614	4565	9.31	20240118	0.62	N	005670	500	50 억		90853	N	N	0	N	00	N
74	20250113	160206	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4985	-125	5	-2.45	83585970	16565	271.07	5110	5190	4985	6640	3580	5110	5045.94	0.90	0	619	5223	5166	5133	5076	5043	5150	5060	50	1530	500	3470	5	1	10000000	499	7.88	0.53	12	0.17	633.00	9470.00	6860	20240614	-27.33	4565	20240118	9.20	5250	-5.05	20250102	4985	0.00	20250113	6860	-27.33	20240614	4565	9.20	20240118	0.67	N	005670	500	50 억		90041	N	N	0	N	00	N
75	20250113	150207	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4985	-125	5	-2.45	80925210	16032	262.35	5110	5190	4985	6640	3580	5110	5047.73	0.90	0	874	5223	5166	5133	5076	5043	5150	5060	50	1530	500	3470	5	1	10000000	499	7.88	0.53	12	0.16	633.00	9470.00	6860	20240614	-27.33	4565	20240118	9.20	5250	-5.05	20250102	4985	0.00	20250113	6860	-27.33	20240614	4565	9.20	20240118	0.67	N	005670	500	50 억		90041	N	N	0	N	00	N
76	20250113	140205	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5020	-90	5	-1.76	58452925	11530	188.68	5110	5190	4995	6640	3580	5110	5069.64	0.90	0	740	5223	5166	5133	5076	5043	5150	5060	50	1530	500	3470	10	1	10000000	502	7.93	0.53	12	0.12	633.00	9470.00	6860	20240614	-26.82	4565	20240118	9.97	5250	-4.38	20250102	4995	0.50	20250113	6860	-26.82	20240614	4565	9.97	20240118	0.67	N	005670	500	50 억		90041	N	N	0	N	00	N
77	20250113	130204	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5020	-90	5	-1.76	53829125	10609	173.60	5110	5190	4995	6640	3580	5110	5073.91	0.90	0	751	5223	5166	5133	5076	5043	5150	5060	50	1530	500	3470	10	1	10000000	502	7.93	0.53	12	0.11	633.00	9470.00	6860	20240614	-26.82	4565	20240118	9.97	5250	-4.38	20250102	4995	0.50	20250113	6860	-26.82	20240614	4565	9.97	20240118	0.67	N	005670	500	50 억		90041	N	N	0	N	00	N
78	20250113	120205	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5020	-90	5	-1.76	45129440	8872	145.18	5110	5190	5010	6640	3580	5110	5086.73	0.90	0	621	5223	5166	5133	5076	5043	5150	5060	50	1530	500	3470	10	1	10000000	502	7.93	0.53	12	0.09	633.00	9470.00	6860	20240614	-26.82	4565	20240118	9.97	5250	-4.38	20250102	5010	0.20	20250113	6860	-26.82	20240614	4565	9.97	20240118	0.67	N	005670	500	50 억		90041	N	N	0	N	00	N
79	20250113	110204	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5070	-40	5	-0.78	28206060	5502	90.03	5110	5190	5070	6640	3580	5110	5126.51	0.90	0	465	5223	5166	5133	5076	5043	5150	5060	50	1530	500	3470	10	1	10000000	507	8.01	0.54	12	0.06	633.00	9470.00	6860	20240614	-26.09	4565	20240118	11.06	5250	-3.43	20250102	5010	1.20	20250102	6860	-26.09	20240614	4565	11.06	20240118	0.67	N	005670	500	50 억		90041	N	N	0	N	00	N
80	20250113	100205	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5150	40	2	0.78	20139510	3925	64.23	5110	5190	5100	6640	3580	5110	5131.09	0.90	0	3	5223	5166	5133	5076	5043	5150	5060	50	1530	500	3470	10	1	10000000	515	8.14	0.54	12	0.04	633.00	9470.00	6860	20240614	-24.93	4565	20240118	12.81	5250	-1.90	20250102	5010	2.79	20250102	6860	-24.93	20240614	4565	12.81	20240118	0.67	N	005670	500	50 억		90041	N	N	0	N	00	N
81	20250113	090206	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5110	0	3	0.00	771610	151	2.47	5110	5110	5110	6640	3580	5110	5110.00	0.90	0	0	5223	5166	5133	5076	5043	5150	5060	50	1530	500	3470	10	1	10000000	511	8.07	0.54	12	0.00	633.00	9470.00	6860	20240614	-25.51	4565	20240118	11.94	5250	-2.67	20250102	5010	2.00	20250102	6860	-25.51	20240614	4565	11.94	20240118	0.67	N	005670	500	50 억		90041	N	N	0	N	00	N
82	20250110	160203	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5110	-30	5	-0.58	31369880	6111	77.61	5150	5190	5100	6680	3600	5140	5133.35	0.91	0	-1064	5240	5190	5150	5100	5060	5170	5080	50	1540	500	3490	10	1	10000000	511	8.07	0.54	12	0.06	633.00	9470.00	6860	20240614	-25.51	4565	20240118	11.94	5250	-2.67	20250102	5010	2.00	20250102	6860	-25.51	20240614	4565	11.94	20240118	0.66	N	005670	500	50 억		91105	N	N	0	N	00	N
83	20250110	150204	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5130	-10	5	-0.19	30577480	5956	75.64	5150	5190	5100	6680	3600	5140	5133.90	0.91	0	-916	5240	5190	5150	5100	5060	5170	5080	50	1540	500	3490	10	1	10000000	513	8.10	0.54	12	0.06	633.00	9470.00	6860	20240614	-25.22	4565	20240118	12.38	5250	-2.29	20250102	5010	2.40	20250102	6860	-25.22	20240614	4565	12.38	20240118	0.66	N	005670	500	50 억		91105	N	N	0	N	00	N
84	20250110	140203	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5130	-10	5	-0.19	25000470	4865	61.79	5150	5190	5110	6680	3600	5140	5138.84	0.91	0	-715	5240	5190	5150	5100	5060	5170	5080	50	1540	500	3490	10	1	10000000	513	8.10	0.54	12	0.05	633.00	9470.00	6860	20240614	-25.22	4565	20240118	12.38	5250	-2.29	20250102	5010	2.40	20250102	6860	-25.22	20240614	4565	12.38	20240118	0.66	N	005670	500	50 억		91105	N	N	0	N	00	N
85	20250110	130204	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5120	-20	5	-0.39	22970130	4468	56.74	5150	5190	5120	6680	3600	5140	5141.03	0.91	0	-672	5240	5190	5150	5100	5060	5170	5080	50	1540	500	3490	10	1	10000000	512	8.09	0.54	12	0.04	633.00	9470.00	6860	20240614	-25.36	4565	20240118	12.16	5250	-2.48	20250102	5010	2.20	20250102	6860	-25.36	20240614	4565	12.16	20240118	0.66	N	005670	500	50 억		91105	N	N	0	N	00	N
86	20250110	120204	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	0	3	0.00	16059470	3120	39.62	5150	5190	5120	6680	3600	5140	5147.27	0.91	0	-746	5240	5190	5150	5100	5060	5170	5080	50	1540	500	3490	10	1	10000000	514	8.12	0.54	12	0.03	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	5250	-2.10	20250102	5010	2.59	20250102	6860	-25.07	20240614	4565	12.60	20240118	0.66	N	005670	500	50 억		91105	N	N	0	N	00	N
87	20250110	110203	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	0	3	0.00	12557860	2437	30.95	5150	5190	5120	6680	3600	5140	5153.00	0.91	0	-683	5240	5190	5150	5100	5060	5170	5080	50	1540	500	3490	10	1	10000000	514	8.12	0.54	12	0.02	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	5250	-2.10	20250102	5010	2.59	20250102	6860	-25.07	20240614	4565	12.60	20240118	0.66	N	005670	500	50 억		91105	N	N	0	N	00	N
88	20250110	100204	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5160	20	2	0.39	7359410	1425	18.10	5150	5190	5150	6680	3600	5140	5164.50	0.91	0	-515	5240	5190	5150	5100	5060	5170	5080	50	1540	500	3490	10	1	10000000	516	8.15	0.54	12	0.01	633.00	9470.00	6860	20240614	-24.78	4565	20240118	13.03	5250	-1.71	20250102	5010	2.99	20250102	6860	-24.78	20240614	4565	13.03	20240118	0.66	N	005670	500	50 억		91105	N	N	0	N	00	N
89	20250110	090204	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5150	10	2	0.19	206000	40	0.51	5150	5150	5150	6680	3600	5140	5150.00	0.91	0	0	5240	5190	5150	5100	5060	5170	5080	50	1540	500	3490	10	1	10000000	515	8.14	0.54	12	0.00	633.00	9470.00	6860	20240614	-24.93	4565	20240118	12.81	5250	-1.90	20250102	5010	2.79	20250102	6860	-24.93	20240614	4565	12.81	20240118	0.66	N	005670	500	50 억		91105	N	N	0	N	00	N
90	20250109	160203	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	-50	5	-0.96	40306440	7823	115.08	5190	5200	5110	6740	3640	5190	5152.30	0.94	0	-3068	5263	5226	5173	5136	5083	5245	5155	50	1550	500	3520	10	1	10000000	514	8.12	0.54	12	0.08	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	5250	-2.10	20250102	5010	2.59	20250102	6860	-25.07	20240614	4565	12.60	20240118	0.66	N	005670	500	50 억		93926	N	N	0	N	00	N
91	20250109	150203	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5160	-30	5	-0.58	37168610	7213	106.10	5190	5200	5110	6740	3640	5190	5153.00	0.94	0	-2859	5263	5226	5173	5136	5083	5245	5155	50	1550	500	3520	10	1	10000000	516	8.15	0.54	12	0.07	633.00	9470.00	6860	20240614	-24.78	4565	20240118	13.03	5250	-1.71	20250102	5010	2.99	20250102	6860	-24.78	20240614	4565	13.03	20240118	0.66	N	005670	500	50 억		93926	N	N	0	N	00	N
92	20250109	140204	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	-50	5	-0.96	33161130	6436	94.67	5190	5200	5110	6740	3640	5190	5152.44	0.94	0	-2735	5263	5226	5173	5136	5083	5245	5155	50	1550	500	3520	10	1	10000000	514	8.12	0.54	12	0.06	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	5250	-2.10	20250102	5010	2.59	20250102	6860	-25.07	20240614	4565	12.60	20240118	0.66	N	005670	500	50 억		93926	N	N	0	N	00	N
93	20250109	130204	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5150	-40	5	-0.77	19830490	3846	56.58	5190	5200	5120	6740	3640	5190	5156.13	0.94	0	-1217	5263	5226	5173	5136	5083	5245	5155	50	1550	500	3520	10	1	10000000	515	8.14	0.54	12	0.04	633.00	9470.00	6860	20240614	-24.93	4565	20240118	12.81	5250	-1.90	20250102	5010	2.79	20250102	6860	-24.93	20240614	4565	12.81	20240118	0.66	N	005670	500	50 억		93926	N	N	0	N	00	N
94	20250109	120203	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5160	-30	5	-0.58	15635460	3033	44.62	5190	5200	5120	6740	3640	5190	5155.11	0.94	0	-1211	5263	5226	5173	5136	5083	5245	5155	50	1550	500	3520	10	1	10000000	516	8.15	0.54	12	0.03	633.00	9470.00	6860	20240614	-24.78	4565	20240118	13.03	5250	-1.71	20250102	5010	2.99	20250102	6860	-24.78	20240614	4565	13.03	20240118	0.66	N	005670	500	50 억		93926	N	N	0	N	00	N
95	20250109	110203	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5150	-40	5	-0.77	15222690	2953	43.44	5190	5200	5120	6740	3640	5190	5154.99	0.94	0	-1211	5263	5226	5173	5136	5083	5245	5155	50	1550	500	3520	10	1	10000000	515	8.14	0.54	12	0.03	633.00	9470.00	6860	20240614	-24.93	4565	20240118	12.81	5250	-1.90	20250102	5010	2.79	20250102	6860	-24.93	20240614	4565	12.81	20240118	0.66	N	005670	500	50 억		93926	N	N	0	N	00	N
96	20250109	100203	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5170	-20	5	-0.39	13499920	2619	38.53	5190	5200	5120	6740	3640	5190	5154.61	0.94	0	-1152	5263	5226	5173	5136	5083	5245	5155	50	1550	500	3520	10	1	10000000	517	8.17	0.55	12	0.03	633.00	9470.00	6860	20240614	-24.64	4565	20240118	13.25	5250	-1.52	20250102	5010	3.19	20250102	6860	-24.64	20240614	4565	13.25	20240118	0.66	N	005670	500	50 억		93926	N	N	0	N	00	N
97	20250109	090204	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	-50	5	-0.96	5186370	1000	14.71	5190	5200	5120	6740	3640	5190	5186.37	0.94	0	-938	5263	5226	5173	5136	5083	5245	5155	50	1550	500	3520	10	1	10000000	514	8.12	0.54	12	0.01	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	5250	-2.10	20250102	5010	2.59	20250102	6860	-25.07	20240614	4565	12.60	20240118	0.66	N	005670	500	50 억		93926	N	N	0	N	00	N
98	20250108	160202	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5190	10	2	0.19	35100420	6798	106.43	5170	5210	5120	6730	3630	5180	5163.35	0.95	0	-1213	5280	5230	5200	5150	5120	5215	5135	50	1550	500	3520	10	1	10000000	519	8.20	0.55	12	0.07	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	5250	-1.14	20250102	5010	3.59	20250102	6860	-24.34	20240614	4565	13.69	20240118	0.66	N	005670	500	50 억		95119	N	N	0	N	00	N
99	20250108	150203	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5160	-20	5	-0.39	32325200	6262	98.04	5170	5210	5120	6730	3630	5180	5162.12	0.95	0	-1118	5280	5230	5200	5150	5120	5215	5135	50	1550	500	3520	10	1	10000000	516	8.15	0.54	12	0.06	633.00	9470.00	6860	20240614	-24.78	4565	20240118	13.03	5250	-1.71	20250102	5010	2.99	20250102	6860	-24.78	20240614	4565	13.03	20240118	0.66	N	005670	500	50 억		95119	N	N	0	N	00	N
100	20250108	140204	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5160	-20	5	-0.39	31596250	6121	95.84	5170	5210	5120	6730	3630	5180	5161.94	0.95	0	-1103	5280	5230	5200	5150	5120	5215	5135	50	1550	500	3520	10	1	10000000	516	8.15	0.54	12	0.06	633.00	9470.00	6860	20240614	-24.78	4565	20240118	13.03	5250	-1.71	20250102	5010	2.99	20250102	6860	-24.78	20240614	4565	13.03	20240118	0.66	N	005670	500	50 억		95119	N	N	0	N	00	N
101	20250108	130205	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5160	-20	5	-0.39	26076780	5051	79.08	5170	5210	5120	6730	3630	5180	5162.70	0.95	0	-425	5280	5230	5200	5150	5120	5215	5135	50	1550	500	3520	10	1	10000000	516	8.15	0.54	12	0.05	633.00	9470.00	6860	20240614	-24.78	4565	20240118	13.03	5250	-1.71	20250102	5010	2.99	20250102	6860	-24.78	20240614	4565	13.03	20240118	0.66	N	005670	500	50 억		95119	N	N	0	N	00	N
102	20250108	120203	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5190	10	2	0.19	21553750	4177	65.40	5170	5210	5120	6730	3630	5180	5160.10	0.95	0	-213	5280	5230	5200	5150	5120	5215	5135	50	1550	500	3520	10	1	10000000	519	8.20	0.55	12	0.04	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	5250	-1.14	20250102	5010	3.59	20250102	6860	-24.34	20240614	4565	13.69	20240118	0.66	N	005670	500	50 억		95119	N	N	0	N	00	N
103	20250108	110203	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5200	20	2	0.39	21075570	4085	63.96	5170	5210	5120	6730	3630	5180	5159.26	0.95	0	-207	5280	5230	5200	5150	5120	5215	5135	50	1550	500	3520	10	1	10000000	520	8.21	0.55	12	0.04	633.00	9470.00	6860	20240614	-24.20	4565	20240118	13.91	5250	-0.95	20250102	5010	3.79	20250102	6860	-24.20	20240614	4565	13.91	20240118	0.66	N	005670	500	50 억		95119	N	N	0	N	00	N
104	20250108	100202	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5180	0	3	0.00	18600470	3609	56.51	5170	5210	5120	6730	3630	5180	5153.91	0.95	0	-146	5280	5230	5200	5150	5120	5215	5135	50	1550	500	3520	10	1	10000000	518	8.18	0.55	12	0.04	633.00	9470.00	6860	20240614	-24.49	4565	20240118	13.47	5250	-1.33	20250102	5010	3.39	20250102	6860	-24.49	20240614	4565	13.47	20240118	0.66	N	005670	500	50 억		95119	N	N	0	N	00	N
105	20250108	090205	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	-40	5	-0.77	3797730	736	11.52	5170	5170	5140	6730	3630	5180	5159.96	0.95	0	-416	5280	5230	5200	5150	5120	5215	5135	50	1550	500	3520	10	1	10000000	514	8.12	0.54	12	0.01	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	5250	-2.10	20250102	5010	2.59	20250102	6860	-25.07	20240614	4565	12.60	20240118	0.66	N	005670	500	50 억		95119	N	N	0	N	00	N
106	20250107	160202	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5180	-30	5	-0.58	33352440	6387	97.78	5210	5250	5170	6770	3650	5210	5221.93	0.97	0	-1545	5283	5246	5193	5156	5103	5265	5175	50	1560	500	3540	10	1	10000000	518	8.18	0.55	12	0.06	633.00	9470.00	6860	20240614	-24.49	4565	20240118	13.47	5250	0.00	20250102	5010	3.39	20250102	6860	-24.49	20240614	4565	13.47	20240118	0.65	N	005670	500	50 억		96609	N	N	0	N	00	N
107	20250107	150203	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5200	-10	5	-0.19	30516760	5840	89.41	5210	5250	5170	6770	3650	5210	5225.47	0.97	0	-1400	5283	5246	5193	5156	5103	5265	5175	50	1560	500	3540	10	1	10000000	520	8.21	0.55	12	0.06	633.00	9470.00	6860	20240614	-24.20	4565	20240118	13.91	5250	0.00	20250102	5010	3.79	20250102	6860	-24.20	20240614	4565	13.91	20240118	0.65	N	005670	500	50 억		96609	N	N	0	N	00	N
108	20250107	140201	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5180	-30	5	-0.58	29611120	5666	86.74	5210	5250	5170	6770	3650	5210	5226.11	0.97	0	-1288	5283	5246	5193	5156	5103	5265	5175	50	1560	500	3540	10	1	10000000	518	8.18	0.55	12	0.06	633.00	9470.00	6860	20240614	-24.49	4565	20240118	13.47	5250	0.00	20250102	5010	3.39	20250102	6860	-24.49	20240614	4565	13.47	20240118	0.65	N	005670	500	50 억		96609	N	N	0	N	00	N
109	20250107	130202	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5190	-20	5	-0.38	27151450	5191	79.47	5210	5250	5190	6770	3650	5210	5230.49	0.97	0	-1233	5283	5246	5193	5156	5103	5265	5175	50	1560	500	3540	10	1	10000000	519	8.20	0.55	12	0.05	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	5250	0.00	20250102	5010	3.59	20250102	6860	-24.34	20240614	4565	13.69	20240118	0.65	N	005670	500	50 억		96609	N	N	0	N	00	N
110	20250107	120202	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5210	0	3	0.00	26052170	4980	76.24	5210	5250	5210	6770	3650	5210	5231.36	0.97	0	-1043	5283	5246	5193	5156	5103	5265	5175	50	1560	500	3540	10	1	10000000	521	8.23	0.55	12	0.05	633.00	9470.00	6860	20240614	-24.05	4565	20240118	14.13	5250	0.00	20250102	5010	3.99	20250102	6860	-24.05	20240614	4565	14.13	20240118	0.65	N	005670	500	50 억		96609	N	N	0	N	00	N
111	20250107	110201	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5230	20	2	0.38	20962920	4007	61.34	5210	5250	5210	6770	3650	5210	5231.57	0.97	0	-989	5283	5246	5193	5156	5103	5265	5175	50	1560	500	3540	10	1	10000000	523	8.26	0.55	12	0.04	633.00	9470.00	6860	20240614	-23.76	4565	20240118	14.57	5250	0.00	20250102	5010	4.39	20250102	6860	-23.76	20240614	4565	14.57	20240118	0.65	N	005670	500	50 억		96609	N	N	0	N	00	N
112	20250107	100203	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5230	20	2	0.38	6439160	1234	18.89	5210	5230	5210	6770	3650	5210	5218.12	0.97	0	-512	5283	5246	5193	5156	5103	5265	5175	50	1560	500	3540	10	1	10000000	523	8.26	0.55	12	0.01	633.00	9470.00	6860	20240614	-23.76	4565	20240118	14.57	5250	-0.38	20250102	5010	4.39	20250102	6860	-23.76	20240614	4565	14.57	20240118	0.65	N	005670	500	50 억		96609	N	N	0	N	00	N
113	20250107	090203	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5210	0	3	0.00	52100	10	0.15	5210	5210	5210	6770	3650	5210	5210.00	0.97	0	-1	5283	5246	5193	5156	5103	5265	5175	50	1560	500	3540	10	1	10000000	521	8.23	0.55	12	0.00	633.00	9470.00	6860	20240614	-24.05	4565	20240118	14.13	5250	-0.76	20250102	5010	3.99	20250102	6860	-24.05	20240614	4565	14.13	20240118	0.65	N	005670	500	50 억		96609	N	N	0	N	00	N
114	20250106	160201	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5210	30	2	0.58	33898630	6532	58.57	5140	5230	5140	6730	3630	5180	5189.62	0.98	0	-1237	5260	5220	5140	5100	5020	5240	5120	50	1550	500	3520	10	1	10000000	521	8.23	0.55	12	0.07	633.00	9470.00	6860	20240614	-24.05	4565	20240118	14.13	5250	-0.76	20250102	5010	3.99	20250102	6860	-24.05	20240614	4565	14.13	20240118	0.65	N	005670	500	50 억		97765	N	N	0	N	00	N
115	20250106	150200	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5200	20	2	0.39	31215950	6017	53.95	5140	5230	5140	6730	3630	5180	5187.96	0.98	0	-1153	5260	5220	5140	5100	5020	5240	5120	50	1550	500	3520	10	1	10000000	520	8.21	0.55	12	0.06	633.00	9470.00	6860	20240614	-24.20	4565	20240118	13.91	5250	-0.95	20250102	5010	3.79	20250102	6860	-24.20	20240614	4565	13.91	20240118	0.65	N	005670	500	50 억		97765	N	N	0	N	00	N
116	20250106	140200	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5230	50	2	0.97	25843530	4986	44.71	5140	5230	5140	6730	3630	5180	5183.22	0.98	0	-1031	5260	5220	5140	5100	5020	5240	5120	50	1550	500	3520	10	1	10000000	523	8.26	0.55	12	0.05	633.00	9470.00	6860	20240614	-23.76	4565	20240118	14.57	5250	-0.38	20250102	5010	4.39	20250102	6860	-23.76	20240614	4565	14.57	20240118	0.65	N	005670	500	50 억		97765	N	N	0	N	00	N
117	20250106	130200	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5200	20	2	0.39	23342340	4506	40.41	5140	5220	5140	6730	3630	5180	5180.28	0.98	0	-895	5260	5220	5140	5100	5020	5240	5120	50	1550	500	3520	10	1	10000000	520	8.21	0.55	12	0.05	633.00	9470.00	6860	20240614	-24.20	4565	20240118	13.91	5250	-0.95	20250102	5010	3.79	20250102	6860	-24.20	20240614	4565	13.91	20240118	0.65	N	005670	500	50 억		97765	N	N	0	N	00	N
118	20250106	120200	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5190	10	2	0.19	19941800	3853	34.55	5140	5210	5140	6730	3630	5180	5175.66	0.98	0	-827	5260	5220	5140	5100	5020	5240	5120	50	1550	500	3520	10	1	10000000	519	8.20	0.55	12	0.04	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	5250	-1.14	20250102	5010	3.59	20250102	6860	-24.34	20240614	4565	13.69	20240118	0.65	N	005670	500	50 억		97765	N	N	0	N	00	N
119	20250106	110200	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5160	-20	5	-0.39	18793790	3631	32.56	5140	5210	5140	6730	3630	5180	5175.93	0.98	0	-825	5260	5220	5140	5100	5020	5240	5120	50	1550	500	3520	10	1	10000000	516	8.15	0.54	12	0.04	633.00	9470.00	6860	20240614	-24.78	4565	20240118	13.03	5250	-1.71	20250102	5010	2.99	20250102	6860	-24.78	20240614	4565	13.03	20240118	0.65	N	005670	500	50 억		97765	N	N	0	N	00	N
120	20250106	100159	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5180	0	3	0.00	7654310	1480	13.27	5140	5200	5140	6730	3630	5180	5171.83	0.98	0	-534	5260	5220	5140	5100	5020	5240	5120	50	1550	500	3520	10	1	10000000	518	8.18	0.55	12	0.01	633.00	9470.00	6860	20240614	-24.49	4565	20240118	13.47	5250	-1.33	20250102	5010	3.39	20250102	6860	-24.49	20240614	4565	13.47	20240118	0.65	N	005670	500	50 억		97765	N	N	0	N	00	N
121	20250106	090158	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5150	-30	5	-0.58	1486380	289	2.59	5140	5170	5140	6730	3630	5180	5143.18	0.98	0	-80	5260	5220	5140	5100	5020	5240	5120	50	1550	500	3520	10	1	10000000	515	8.14	0.54	12	0.00	633.00	9470.00	6860	20240614	-24.93	4565	20240118	12.81	5250	-1.90	20250102	5010	2.79	20250102	6860	-24.93	20240614	4565	12.81	20240118	0.65	N	005670	500	50 억		97765	N	N	0	N	00	N
122	20250103	160200	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5180	70	2	1.37	56462370	11051	98.74	5120	5180	5060	6640	3580	5110	5109.25	0.99	0	-1341	5363	5236	5123	4996	4883	5300	5060	50	1530	500	3470	10	1	10000000	518	8.18	0.55	12	0.11	633.00	9470.00	6860	20240614	-24.49	4565	20240118	13.47	5250	-1.33	20250102	5010	3.39	20250102	6860	-24.49	20240614	4565	13.47	20240118	0.66	N	005670	500	50 억		99106	N	N	0	N	00	N
123	20250103	150159	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5170	60	2	1.17	46530340	9129	81.57	5120	5170	5060	6640	3580	5110	5096.98	0.99	0	-1451	5363	5236	5123	4996	4883	5300	5060	50	1530	500	3470	10	1	10000000	517	8.17	0.55	12	0.09	633.00	9470.00	6860	20240614	-24.64	4565	20240118	13.25	5250	-1.52	20250102	5010	3.19	20250102	6860	-24.64	20240614	4565	13.25	20240118	0.66	N	005670	500	50 억		99106	N	N	0	N	00	N
124	20250103	140159	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5160	50	2	0.98	43495080	8541	76.31	5120	5170	5060	6640	3580	5110	5092.50	0.99	0	-1387	5363	5236	5123	4996	4883	5300	5060	50	1530	500	3470	10	1	10000000	516	8.15	0.54	12	0.09	633.00	9470.00	6860	20240614	-24.78	4565	20240118	13.03	5250	-1.71	20250102	5010	2.99	20250102	6860	-24.78	20240614	4565	13.03	20240118	0.66	N	005670	500	50 억		99106	N	N	0	N	00	N
125	20250103	130159	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5110	0	3	0.00	35089720	6900	61.65	5120	5120	5060	6640	3580	5110	5085.47	0.99	0	-944	5363	5236	5123	4996	4883	5300	5060	50	1530	500	3470	10	1	10000000	511	8.07	0.54	12	0.07	633.00	9470.00	6860	20240614	-25.51	4565	20240118	11.94	5250	-2.67	20250102	5010	2.00	20250102	6860	-25.51	20240614	4565	11.94	20240118	0.66	N	005670	500	50 억		99106	N	N	0	N	00	N
126	20250103	120159	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5090	-20	5	-0.39	31715110	6238	55.74	5120	5120	5060	6640	3580	5110	5084.18	0.99	0	-494	5363	5236	5123	4996	4883	5300	5060	50	1530	500	3470	10	1	10000000	509	8.04	0.54	12	0.06	633.00	9470.00	6860	20240614	-25.80	4565	20240118	11.50	5250	-3.05	20250102	5010	1.60	20250102	6860	-25.80	20240614	4565	11.50	20240118	0.66	N	005670	500	50 억		99106	N	N	0	N	00	N
127	20250103	110200	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5110	0	3	0.00	28605530	5626	50.27	5120	5120	5060	6640	3580	5110	5084.52	0.99	0	-523	5363	5236	5123	4996	4883	5300	5060	50	1530	500	3470	10	1	10000000	511	8.07	0.54	12	0.06	633.00	9470.00	6860	20240614	-25.51	4565	20240118	11.94	5250	-2.67	20250102	5010	2.00	20250102	6860	-25.51	20240614	4565	11.94	20240118	0.66	N	005670	500	50 억		99106	N	N	0	N	00	N
128	20250103	100159	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5070	-40	5	-0.78	20095670	3952	35.31	5120	5120	5060	6640	3580	5110	5084.94	0.99	0	-360	5363	5236	5123	4996	4883	5300	5060	50	1530	500	3470	10	1	10000000	507	8.01	0.54	12	0.04	633.00	9470.00	6860	20240614	-26.09	4565	20240118	11.06	5250	-3.43	20250102	5010	1.20	20250102	6860	-26.09	20240614	4565	11.06	20240118	0.66	N	005670	500	50 억		99106	N	N	0	N	00	N
129	20250103	090159	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5110	0	3	0.00	2547770	498	4.45	5120	5120	5110	6640	3580	5110	5116.00	0.99	0	-407	5363	5236	5123	4996	4883	5300	5060	50	1530	500	3470	10	1	10000000	511	8.07	0.54	12	0.00	633.00	9470.00	6860	20240614	-25.51	4565	20240118	11.94	5250	-2.67	20250102	5010	2.00	20250102	6860	-25.51	20240614	4565	11.94	20240118	0.66	N	005670	500	50 억		99106	N	N	0	N	00	N
130	20250102	160159	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5110	90	2	1.79	56931660	11151	114.11	5020	5250	5010	6520	3520	5020	5105.52	1.02	0	-3286	5073	5046	4993	4966	4913	5060	4980	50	1500	500	3410	10	1	10000000	511	8.07	0.54	12	0.11	633.00	9470.00	6860	20240614	-25.51	4565	20240118	11.94	5250	-2.67	20250102	5010	2.00	20250102	6860	-25.51	20240614	4565	11.94	20240118	0.70	N	005670	500	50 억		102392	N	N	0	N	00	N
131	20250102	150200	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5080	60	2	1.20	49409890	9676	99.02	5020	5250	5010	6520	3520	5020	5106.44	1.02	0	-3550	5073	5046	4993	4966	4913	5060	4980	50	1500	500	3410	10	1	10000000	508	8.03	0.54	12	0.10	633.00	9470.00	6860	20240614	-25.95	4565	20240118	11.28	5250	-3.24	20250102	5010	1.40	20250102	6860	-25.95	20240614	4565	11.28	20240118	0.70	N	005670	500	50 억		102392	N	N	0	N	00	N
132	20250102	140157	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5080	60	2	1.20	47329090	9266	94.82	5020	5250	5010	6520	3520	5020	5107.82	1.02	0	-3555	5073	5046	4993	4966	4913	5060	4980	50	1500	500	3410	10	1	10000000	508	8.03	0.54	12	0.09	633.00	9470.00	6860	20240614	-25.95	4565	20240118	11.28	5250	-3.24	20250102	5010	1.40	20250102	6860	-25.95	20240614	4565	11.28	20240118	0.70	N	005670	500	50 억		102392	N	N	0	N	00	N
133	20250102	130159	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5080	60	2	1.20	47187340	9238	94.54	5020	5250	5010	6520	3520	5020	5107.96	1.02	0	-3554	5073	5046	4993	4966	4913	5060	4980	50	1500	500	3410	10	1	10000000	508	8.03	0.54	12	0.09	633.00	9470.00	6860	20240614	-25.95	4565	20240118	11.28	5250	-3.24	20250102	5010	1.40	20250102	6860	-25.95	20240614	4565	11.28	20240118	0.70	N	005670	500	50 억		102392	N	N	0	N	00	N
134	20250102	120159	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5070	50	2	1.00	43337280	8481	86.79	5020	5250	5010	6520	3520	5020	5109.93	1.02	0	-2907	5073	5046	4993	4966	4913	5060	4980	50	1500	500	3410	10	1	10000000	507	8.01	0.54	12	0.08	633.00	9470.00	6860	20240614	-26.09	4565	20240118	11.06	5250	-3.43	20250102	5010	1.20	20250102	6860	-26.09	20240614	4565	11.06	20240118	0.70	N	005670	500	50 억		102392	N	N	0	N	00	N
135	20250102	110152	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5090	70	2	1.39	36297710	7100	72.66	5020	5250	5010	6520	3520	5020	5112.35	1.02	0	-2362	5073	5046	4993	4966	4913	5060	4980	50	1500	500	3410	10	1	10000000	509	8.04	0.54	12	0.07	633.00	9470.00	6860	20240614	-25.80	4565	20240118	11.50	5250	-3.05	20250102	5010	1.60	20250102	6860	-25.80	20240614	4565	11.50	20240118	0.70	N	005670	500	50 억		102392	N	N	0	N	00	N
136	20250102	100159	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5020	0	3	0.00	1395560	278	2.84	5020	5020	5020	6520	3520	5020	5020.00	1.02	0	-24	5073	5046	4993	4966	4913	5060	4980	50	1500	500	3410	10	1	10000000	502	7.93	0.53	12	0.00	633.00	9470.00	6860	20240614	-26.82	4565	20240118	9.97	5020	0.00	20250102	5020	0.00	20250102	6860	-26.82	20240614	4565	9.97	20240118	0.70	N	005670	500	50 억		102392	N	N	0	N	00	N
137	20250102	090157	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5020	0	3	0.00	0	0	0.00	0	0	0	6520	3520	5020	0.00	1.02	0	0	5073	5046	4993	4966	4913	5060	4980	50	1500	500	3410	10	1	10000000	502	7.93	0.53	12	0.00	633.00	9470.00	6860	20240614	-26.82	4565	20240118	9.97	0	0.00	0	0	0.00	0	6860	-26.82	20240614	4565	9.97	20240118	0.70	N	005670	500	50 억		102392	N	N	0	N	00	N