KissMeData/092040/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

59 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160735	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4050	-25	5	-0.61	356858000	87941	95.47	4075	4115	4025	5290	2855	4075	4057.93	5.85	-8145	4261	4167	4121	4027	3981	4145	4005	275	1215	500	2850	5	1	55018347	2228	-7.67	1.23	12	0.16	-528.00	3306.00	9400	20240326	-56.91	3075	20241210	31.71	4805	-15.71	20250109	3785	7.00	20250102	9400	-56.91	20240326	3075	31.71	20241210	1.47	N	092040	500	275 억	3216501	N	N	1	N	N
3	20250124	150735	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4040	-35	5	-0.86	336317520	82853	89.95	4075	4115	4025	5290	2855	4075	4059.21	5.85	-7424	4261	4167	4121	4027	3981	4145	4005	275	1215	500	2850	5	1	55018347	2223	-7.65	1.22	12	0.15	-528.00	3306.00	9400	20240326	-57.02	3075	20241210	31.38	4805	-15.92	20250109	3785	6.74	20250102	9400	-57.02	20240326	3075	31.38	20241210	1.47	N	092040	500	275 억	3216501	N	N	1	N	N
4	20250124	140734	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4030	-45	5	-1.10	243031975	59802	64.92	4075	4115	4030	5290	2855	4075	4063.94	5.85	-5889	4261	4167	4121	4027	3981	4145	4005	275	1215	500	2850	5	1	55018347	2217	-7.63	1.22	12	0.11	-528.00	3306.00	9400	20240326	-57.13	3075	20241210	31.06	4805	-16.13	20250109	3785	6.47	20250102	9400	-57.13	20240326	3075	31.06	20241210	1.47	N	092040	500	275 억	3216501	N	N	1	N	N
5	20250124	130735	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4060	-15	5	-0.37	213367830	52458	56.95	4075	4115	4030	5290	2855	4075	4067.40	5.85	-4618	4261	4167	4121	4027	3981	4145	4005	275	1215	500	2850	5	1	55018347	2234	-7.69	1.23	12	0.10	-528.00	3306.00	9400	20240326	-56.81	3075	20241210	32.03	4805	-15.50	20250109	3785	7.27	20250102	9400	-56.81	20240326	3075	32.03	20241210	1.47	N	092040	500	275 억	3216501	N	N	1	N	N
6	20250124	120733	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4060	-15	5	-0.37	153293285	37613	40.83	4075	4115	4045	5290	2855	4075	4075.54	5.85	-4996	4261	4167	4121	4027	3981	4145	4005	275	1215	500	2850	5	1	55018347	2234	-7.69	1.23	12	0.07	-528.00	3306.00	9400	20240326	-56.81	3075	20241210	32.03	4805	-15.50	20250109	3785	7.27	20250102	9400	-56.81	20240326	3075	32.03	20241210	1.47	N	092040	500	275 억	3216501	N	N	1	N	N
7	20250124	110734	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4065	-10	5	-0.25	134878310	33087	35.92	4075	4115	4045	5290	2855	4075	4076.47	5.85	-6783	4261	4167	4121	4027	3981	4145	4005	275	1215	500	2850	5	1	55018347	2236	-7.70	1.23	12	0.06	-528.00	3306.00	9400	20240326	-56.76	3075	20241210	32.20	4805	-15.40	20250109	3785	7.40	20250102	9400	-56.76	20240326	3075	32.20	20241210	1.47	N	092040	500	275 억	3216501	N	N	1	N	N
8	20250124	100731	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4115	40	2	0.98	100409825	24609	26.72	4075	4115	4045	5290	2855	4075	4080.21	5.85	-5992	4261	4167	4121	4027	3981	4145	4005	275	1215	500	2850	5	1	55018347	2264	-7.79	1.24	12	0.04	-528.00	3306.00	9400	20240326	-56.22	3075	20241210	33.82	4805	-14.36	20250109	3785	8.72	20250102	9400	-56.22	20240326	3075	33.82	20241210	1.47	N	092040	500	275 억	3216501	N	N	1	N	N
9	20250124	090735	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4075	0	3	0.00	20266335	4975	5.40	4075	4080	4065	5290	2855	4075	4073.64	5.85	1071	4261	4167	4121	4027	3981	4145	4005	275	1215	500	2850	5	1	55018347	2242	-7.72	1.23	12	0.01	-528.00	3306.00	9400	20240326	-56.65	3075	20241210	32.52	4805	-15.19	20250109	3785	7.66	20250102	9400	-56.65	20240326	3075	32.52	20241210	1.47	N	092040	500	275 억	3216501	N	N	1	N	N
10	20250123	160731	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4075	-120	5	-2.86	380606060	91958	71.83	4205	4215	4075	5450	2940	4195	4138.93	5.88	-16298	4311	4252	4201	4142	4091	4282	4172	275	1255	500	2930	5	1	55018347	2242	-7.72	1.23	12	0.17	-528.00	3306.00	9400	20240326	-56.65	3075	20241210	32.52	4805	-15.19	20250109	3785	7.66	20250102	9400	-56.65	20240326	3075	32.52	20241210	1.46	N	092040	500	275 억	3232746	N	N	1	N	N
11	20250123	150730	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4105	-90	5	-2.15	331429285	79952	62.46	4205	4215	4100	5450	2940	4195	4145.35	5.88	-14630	4311	4252	4201	4142	4091	4282	4172	275	1255	500	2930	5	1	55018347	2259	-7.77	1.24	12	0.15	-528.00	3306.00	9400	20240326	-56.33	3075	20241210	33.50	4805	-14.57	20250109	3785	8.45	20250102	9400	-56.33	20240326	3075	33.50	20241210	1.46	N	092040	500	275 억	3232746	N	N	1	N	N
12	20250123	140731	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4120	-75	5	-1.79	282572980	68093	53.19	4205	4215	4100	5450	2940	4195	4149.81	5.88	-13498	4311	4252	4201	4142	4091	4282	4172	275	1255	500	2930	5	1	55018347	2267	-7.80	1.25	12	0.12	-528.00	3306.00	9400	20240326	-56.17	3075	20241210	33.98	4805	-14.26	20250109	3785	8.85	20250102	9400	-56.17	20240326	3075	33.98	20241210	1.46	N	092040	500	275 억	3232746	N	N	1	N	N
13	20250123	130729	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4135	-60	5	-1.43	268716060	64728	50.56	4205	4215	4100	5450	2940	4195	4151.47	5.88	-12926	4311	4252	4201	4142	4091	4282	4172	275	1255	500	2930	5	1	55018347	2275	-7.83	1.25	12	0.12	-528.00	3306.00	9400	20240326	-56.01	3075	20241210	34.47	4805	-13.94	20250109	3785	9.25	20250102	9400	-56.01	20240326	3075	34.47	20241210	1.46	N	092040	500	275 억	3232746	N	N	1	N	N
14	20250123	120731	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4145	-50	5	-1.19	177681505	42648	33.32	4205	4215	4140	5450	2940	4195	4166.23	5.88	-10309	4311	4252	4201	4142	4091	4282	4172	275	1255	500	2930	5	1	55018347	2281	-7.85	1.25	12	0.08	-528.00	3306.00	9400	20240326	-55.90	3075	20241210	34.80	4805	-13.74	20250109	3785	9.51	20250102	9400	-55.90	20240326	3075	34.80	20241210	1.46	N	092040	500	275 억	3232746	N	N	1	N	N
15	20250123	110722	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4165	-30	5	-0.72	158803140	38092	29.76	4205	4215	4140	5450	2940	4195	4168.94	5.88	-10203	4311	4252	4201	4142	4091	4282	4172	275	1255	500	2930	5	1	55018347	2292	-7.89	1.26	12	0.07	-528.00	3306.00	9400	20240326	-55.69	3075	20241210	35.45	4805	-13.32	20250109	3785	10.04	20250102	9400	-55.69	20240326	3075	35.45	20241210	1.46	N	092040	500	275 억	3232746	N	N	1	N	N
16	20250123	100730	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4165	-30	5	-0.72	111067080	26616	20.79	4205	4215	4140	5450	2940	4195	4172.94	5.88	-9061	4311	4252	4201	4142	4091	4282	4172	275	1255	500	2930	5	1	55018347	2292	-7.89	1.26	12	0.05	-528.00	3306.00	9400	20240326	-55.69	3075	20241210	35.45	4805	-13.32	20250109	3785	10.04	20250102	9400	-55.69	20240326	3075	35.45	20241210	1.46	N	092040	500	275 억	3232746	N	N	1	N	N
17	20250123	090730	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4210	15	2	0.36	20425110	4866	3.80	4205	4215	4185	5450	2940	4195	4197.52	5.88	-2898	4311	4252	4201	4142	4091	4282	4172	275	1255	500	2930	5	1	55018347	2316	-7.97	1.27	12	0.01	-528.00	3306.00	9400	20240326	-55.21	3075	20241210	36.91	4805	-12.38	20250109	3785	11.23	20250102	9400	-55.21	20240326	3075	36.91	20241210	1.46	N	092040	500	275 억	3232746	N	N	1	N	N
18	20250122	160725	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4195	30	2	0.72	532480760	127076	92.40	4180	4260	4150	5410	2920	4165	4190.24	5.88	-716	4418	4291	4218	4091	4018	4255	4055	275	1245	500	2910	5	1	55018347	2308	-7.95	1.27	12	0.23	-528.00	3306.00	9400	20240326	-55.37	3075	20241210	36.42	4805	-12.70	20250109	3785	10.83	20250102	9400	-55.37	20240326	3075	36.42	20241210	1.47	N	092040	500	275 억	3233523	N	N	1	N	N
19	20250122	150726	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4200	35	2	0.84	504077895	120316	87.48	4180	4260	4150	5410	2920	4165	4189.62	5.88	175	4418	4291	4218	4091	4018	4255	4055	275	1245	500	2910	5	1	55018347	2311	-7.95	1.27	12	0.22	-528.00	3306.00	9400	20240326	-55.32	3075	20241210	36.59	4805	-12.59	20250109	3785	10.96	20250102	9400	-55.32	20240326	3075	36.59	20241210	1.47	N	092040	500	275 억	3233523	N	N	0	N	N
20	20250122	140723	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4205	40	2	0.96	420854280	100534	73.10	4180	4260	4150	5410	2920	4165	4186.19	5.88	-4283	4418	4291	4218	4091	4018	4255	4055	275	1245	500	2910	5	1	55018347	2314	-7.96	1.27	12	0.18	-528.00	3306.00	9400	20240326	-55.27	3075	20241210	36.75	4805	-12.49	20250109	3785	11.10	20250102	9400	-55.27	20240326	3075	36.75	20241210	1.47	N	092040	500	275 억	3233523	N	N	0	N	N
21	20250122	130726	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4175	10	2	0.24	359409225	85884	62.45	4180	4260	4150	5410	2920	4165	4184.82	5.88	-6462	4418	4291	4218	4091	4018	4255	4055	275	1245	500	2910	5	1	55018347	2297	-7.91	1.26	12	0.16	-528.00	3306.00	9400	20240326	-55.59	3075	20241210	35.77	4805	-13.11	20250109	3785	10.30	20250102	9400	-55.59	20240326	3075	35.77	20241210	1.47	N	092040	500	275 억	3233523	N	N	0	N	N
22	20250122	120723	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4185	20	2	0.48	318639880	76114	55.34	4180	4260	4150	5410	2920	4165	4186.35	5.88	-6515	4418	4291	4218	4091	4018	4255	4055	275	1245	500	2910	5	1	55018347	2303	-7.93	1.27	12	0.14	-528.00	3306.00	9400	20240326	-55.48	3075	20241210	36.10	4805	-12.90	20250109	3785	10.57	20250102	9400	-55.48	20240326	3075	36.10	20241210	1.47	N	092040	500	275 억	3233523	N	N	0	N	N
23	20250122	110725	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4190	25	2	0.60	268203625	64056	46.57	4180	4260	4150	5410	2920	4165	4187.02	5.88	-582	4418	4291	4218	4091	4018	4255	4055	275	1245	500	2910	5	1	55018347	2305	-7.94	1.27	12	0.12	-528.00	3306.00	9400	20240326	-55.43	3075	20241210	36.26	4805	-12.80	20250109	3785	10.70	20250102	9400	-55.43	20240326	3075	36.26	20241210	1.47	N	092040	500	275 억	3233523	N	N	0	N	N
24	20250122	100725	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4190	25	2	0.60	176266210	41995	30.53	4180	4260	4180	5410	2920	4165	4197.31	5.88	698	4418	4291	4218	4091	4018	4255	4055	275	1245	500	2910	5	1	55018347	2305	-7.94	1.27	12	0.08	-528.00	3306.00	9400	20240326	-55.43	3075	20241210	36.26	4805	-12.80	20250109	3785	10.70	20250102	9400	-55.43	20240326	3075	36.26	20241210	1.47	N	092040	500	275 억	3233523	N	N	0	N	N
25	20250122	090726	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4215	50	2	1.20	21963720	5232	3.80	4180	4215	4180	5410	2920	4165	4197.96	5.88	784	4418	4291	4218	4091	4018	4255	4055	275	1245	500	2910	5	1	55018347	2319	-7.98	1.27	12	0.01	-528.00	3306.00	9400	20240326	-55.16	3075	20241210	37.07	4805	-12.28	20250109	3785	11.36	20250102	9400	-55.16	20240326	3075	37.07	20241210	1.47	N	092040	500	275 억	3233523	N	N	0	N	N
26	20250121	160721	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4165	-95	5	-2.23	575377535	136536	61.19	4255	4345	4145	5530	2985	4260	4214.11	5.94	-33049	4513	4386	4318	4191	4123	4450	4255	275	1270	500	2980	5	1	55018347	2292	-7.89	1.26	12	0.25	-528.00	3306.00	9400	20240326	-55.69	3075	20241210	35.45	4805	-13.32	20250109	3785	10.04	20250102	9400	-55.69	20240326	3075	35.45	20241210	1.47	N	092040	500	275 억	3266801	N	N	1515	N	N
27	20250121	150722	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4150	-110	5	-2.58	530479960	125761	56.36	4255	4345	4145	5530	2985	4260	4218.16	5.94	-32506	4513	4386	4318	4191	4123	4450	4255	275	1270	500	2980	5	1	55018347	2283	-7.86	1.26	12	0.23	-528.00	3306.00	9400	20240326	-55.85	3075	20241210	34.96	4805	-13.63	20250109	3785	9.64	20250102	9400	-55.85	20240326	3075	34.96	20241210	1.47	N	092040	500	275 억	3266801	N	N	1515	N	N
28	20250121	140723	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4170	-90	5	-2.11	461158930	109120	48.90	4255	4345	4165	5530	2985	4260	4226.16	5.94	-27557	4513	4386	4318	4191	4123	4450	4255	275	1270	500	2980	5	1	55018347	2294	-7.90	1.26	12	0.20	-528.00	3306.00	9400	20240326	-55.64	3075	20241210	35.61	4805	-13.22	20250109	3785	10.17	20250102	9400	-55.64	20240326	3075	35.61	20241210	1.47	N	092040	500	275 억	3266801	N	N	1515	N	N
29	20250121	130722	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4205	-55	5	-1.29	390506130	92200	41.32	4255	4345	4180	5530	2985	4260	4235.42	5.94	-20486	4513	4386	4318	4191	4123	4450	4255	275	1270	500	2980	5	1	55018347	2314	-7.96	1.27	12	0.17	-528.00	3306.00	9400	20240326	-55.27	3075	20241210	36.75	4805	-12.49	20250109	3785	11.10	20250102	9400	-55.27	20240326	3075	36.75	20241210	1.47	N	092040	500	275 억	3266801	N	N	1515	N	N
30	20250121	120713	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4190	-70	5	-1.64	335427610	79085	35.44	4255	4345	4180	5530	2985	4260	4241.36	5.94	-19549	4513	4386	4318	4191	4123	4450	4255	275	1270	500	2980	5	1	55018347	2305	-7.94	1.27	12	0.14	-528.00	3306.00	9400	20240326	-55.43	3075	20241210	36.26	4805	-12.80	20250109	3785	10.70	20250102	9400	-55.43	20240326	3075	36.26	20241210	1.47	N	092040	500	275 억	3266801	N	N	1515	N	N
31	20250121	110646	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4225	-35	5	-0.82	242050225	56828	25.47	4255	4345	4200	5530	2985	4260	4259.35	5.94	-18204	4513	4386	4318	4191	4123	4450	4255	275	1270	500	2980	5	1	55018347	2325	-8.00	1.28	12	0.10	-528.00	3306.00	9400	20240326	-55.05	3075	20241210	37.40	4805	-12.07	20250109	3785	11.62	20250102	9400	-55.05	20240326	3075	37.40	20241210	1.47	N	092040	500	275 억	3266801	N	N	1515	N	N
32	20250121	100642	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4230	-30	5	-0.70	199968855	46846	21.00	4255	4345	4200	5530	2985	4260	4268.64	5.94	-16952	4513	4386	4318	4191	4123	4450	4255	275	1270	500	2980	5	1	55018347	2327	-8.01	1.28	12	0.09	-528.00	3306.00	9400	20240326	-55.00	3075	20241210	37.56	4805	-11.97	20250109	3785	11.76	20250102	9400	-55.00	20240326	3075	37.56	20241210	1.47	N	092040	500	275 억	3266801	N	N	1515	N	N
33	20250121	090723	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4275	15	2	0.35	16221405	3810	1.71	4255	4300	4250	5530	2985	4260	4257.59	5.94	-1289	4513	4386	4318	4191	4123	4450	4255	275	1270	500	2980	5	1	55018347	2352	-8.10	1.29	12	0.01	-528.00	3306.00	9400	20240326	-54.52	3075	20241210	39.02	4805	-11.03	20250109	3785	12.95	20250102	9400	-54.52	20240326	3075	39.02	20241210	1.47	N	092040	500	275 억	3266801	N	N	1515	N	N
34	20250120	160719	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4260	160	2	3.90	964675820	222867	193.65	4250	4445	4250	5330	2870	4100	4328.84	5.89	23656	4300	4200	4150	4050	4000	4175	4025	275	1230	500	2870	5	1	55018347	2344	-8.07	1.29	12	0.41	-528.00	3306.00	9400	20240326	-54.68	3075	20241210	38.54	4805	-11.34	20250109	3785	12.55	20250102	9400	-54.68	20240326	3075	38.54	20241210	1.48	N	092040	500	275 억	3243127	N	N	1515	N	N
35	20250120	150722	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4280	180	2	4.39	938386675	216698	188.29	4250	4445	4250	5330	2870	4100	4330.39	5.89	24244	4300	4200	4150	4050	4000	4175	4025	275	1230	500	2870	5	1	55018347	2355	-8.11	1.29	12	0.39	-528.00	3306.00	9400	20240326	-54.47	3075	20241210	39.19	4805	-10.93	20250109	3785	13.08	20250102	9400	-54.47	20240326	3075	39.19	20241210	1.48	N	092040	500	275 억	3243127	N	N	0	N	N
36	20250120	140719	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4280	180	2	4.39	893919260	206281	179.24	4250	4445	4250	5330	2870	4100	4333.50	5.89	23140	4300	4200	4150	4050	4000	4175	4025	275	1230	500	2870	5	1	55018347	2355	-8.11	1.29	12	0.37	-528.00	3306.00	9400	20240326	-54.47	3075	20241210	39.19	4805	-10.93	20250109	3785	13.08	20250102	9400	-54.47	20240326	3075	39.19	20241210	1.48	N	092040	500	275 억	3243127	N	N	0	N	N
37	20250120	130719	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4285	185	2	4.51	850017310	196020	170.32	4250	4445	4250	5330	2870	4100	4336.38	5.89	22774	4300	4200	4150	4050	4000	4175	4025	275	1230	500	2870	5	1	55018347	2358	-8.12	1.30	12	0.36	-528.00	3306.00	9400	20240326	-54.41	3075	20241210	39.35	4805	-10.82	20250109	3785	13.21	20250102	9400	-54.41	20240326	3075	39.35	20241210	1.48	N	092040	500	275 억	3243127	N	N	0	N	N
38	20250120	120721	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4295	195	2	4.76	771769085	177752	154.45	4250	4445	4250	5330	2870	4100	4341.83	5.89	28279	4300	4200	4150	4050	4000	4175	4025	275	1230	500	2870	5	1	55018347	2363	-8.13	1.30	12	0.32	-528.00	3306.00	9400	20240326	-54.31	3075	20241210	39.67	4805	-10.61	20250109	3785	13.47	20250102	9400	-54.31	20240326	3075	39.67	20241210	1.48	N	092040	500	275 억	3243127	N	N	0	N	N
39	20250120	110721	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4270	170	2	4.15	732759790	168671	146.56	4250	4445	4250	5330	2870	4100	4344.31	5.89	29702	4300	4200	4150	4050	4000	4175	4025	275	1230	500	2870	5	1	55018347	2349	-8.09	1.29	12	0.31	-528.00	3306.00	9400	20240326	-54.57	3075	20241210	38.86	4805	-11.13	20250109	3785	12.81	20250102	9400	-54.57	20240326	3075	38.86	20241210	1.48	N	092040	500	275 억	3243127	N	N	0	N	N
40	20250120	100720	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4355	255	2	6.22	581277000	133540	116.03	4250	4445	4250	5330	2870	4100	4352.83	5.89	35943	4300	4200	4150	4050	4000	4175	4025	275	1230	500	2870	5	1	55018347	2396	-8.25	1.32	12	0.24	-528.00	3306.00	9400	20240326	-53.67	3075	20241210	41.63	4805	-9.37	20250109	3785	15.06	20250102	9400	-53.67	20240326	3075	41.63	20241210	1.48	N	092040	500	275 억	3243127	N	N	0	N	N
41	20250120	090722	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4405	305	2	7.44	213543215	49497	43.01	4250	4425	4250	5330	2870	4100	4314.27	5.89	14792	4300	4200	4150	4050	4000	4175	4025	275	1230	500	2870	5	1	55018347	2424	-8.34	1.33	12	0.09	-528.00	3306.00	9400	20240326	-53.14	3075	20241210	43.25	4805	-8.32	20250109	3785	16.38	20250102	9400	-53.14	20240326	3075	43.25	20241210	1.48	N	092040	500	275 억	3243127	N	N	0	N	N
42	20250117	160719	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4100	-130	5	-3.07	473555535	114104	66.48	4230	4250	4100	5490	2965	4230	4150.48	5.97	-43366	4663	4446	4223	4006	3783	4555	4115	275	1260	500	2960	5	1	55018347	2256	-7.77	1.24	12	0.21	-528.00	3306.00	9400	20240326	-56.38	3075	20241210	33.33	4805	-14.67	20250109	3785	8.32	20250102	9400	-56.38	20240326	3075	33.33	20241210	1.48	N	092040	500	275 억	3286286	N	N	0	N	N
43	20250117	150721	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4115	-115	5	-2.72	414594540	99753	58.12	4230	4250	4105	5490	2965	4230	4156.21	5.97	-38628	4663	4446	4223	4006	3783	4555	4115	275	1260	500	2960	5	1	55018347	2264	-7.79	1.24	12	0.18	-528.00	3306.00	9400	20240326	-56.22	3075	20241210	33.82	4805	-14.36	20250109	3785	8.72	20250102	9400	-56.22	20240326	3075	33.82	20241210	1.48	N	092040	500	275 억	3286286	N	N	0	N	N
44	20250117	140720	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4115	-115	5	-2.72	337182870	80935	47.15	4230	4250	4105	5490	2965	4230	4166.09	5.97	-37115	4663	4446	4223	4006	3783	4555	4115	275	1260	500	2960	5	1	55018347	2264	-7.79	1.24	12	0.15	-528.00	3306.00	9400	20240326	-56.22	3075	20241210	33.82	4805	-14.36	20250109	3785	8.72	20250102	9400	-56.22	20240326	3075	33.82	20241210	1.48	N	092040	500	275 억	3286286	N	N	0	N	N
45	20250117	130719	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4115	-115	5	-2.72	300627535	72049	41.98	4230	4250	4110	5490	2965	4230	4172.54	5.97	-34083	4663	4446	4223	4006	3783	4555	4115	275	1260	500	2960	5	1	55018347	2264	-7.79	1.24	12	0.13	-528.00	3306.00	9400	20240326	-56.22	3075	20241210	33.82	4805	-14.36	20250109	3785	8.72	20250102	9400	-56.22	20240326	3075	33.82	20241210	1.48	N	092040	500	275 억	3286286	N	N	0	N	N
46	20250117	120721	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4160	-70	5	-1.65	224194875	53586	31.22	4230	4250	4135	5490	2965	4230	4183.83	5.97	-27497	4663	4446	4223	4006	3783	4555	4115	275	1260	500	2960	5	1	55018347	2289	-7.88	1.26	12	0.10	-528.00	3306.00	9400	20240326	-55.74	3075	20241210	35.28	4805	-13.42	20250109	3785	9.91	20250102	9400	-55.74	20240326	3075	35.28	20241210	1.48	N	092040	500	275 억	3286286	N	N	0	N	N
47	20250117	110719	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4140	-90	5	-2.13	179969000	43054	25.08	4230	4250	4135	5490	2965	4230	4180.08	5.97	-23355	4663	4446	4223	4006	3783	4555	4115	275	1260	500	2960	5	1	55018347	2278	-7.84	1.25	12	0.08	-528.00	3306.00	9400	20240326	-55.96	3075	20241210	34.63	4805	-13.84	20250109	3785	9.38	20250102	9400	-55.96	20240326	3075	34.63	20241210	1.48	N	092040	500	275 억	3286286	N	N	0	N	N
48	20250117	100721	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4170	-60	5	-1.42	140077775	33442	19.48	4230	4250	4155	5490	2965	4230	4188.68	5.97	-17554	4663	4446	4223	4006	3783	4555	4115	275	1260	500	2960	5	1	55018347	2294	-7.90	1.26	12	0.06	-528.00	3306.00	9400	20240326	-55.64	3075	20241210	35.61	4805	-13.22	20250109	3785	10.17	20250102	9400	-55.64	20240326	3075	35.61	20241210	1.48	N	092040	500	275 억	3286286	N	N	0	N	N
49	20250117	090720	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4190	-40	5	-0.95	22183115	5276	3.07	4230	4230	4155	5490	2965	4230	4204.53	5.97	-3693	4663	4446	4223	4006	3783	4555	4115	275	1260	500	2960	5	1	55018347	2305	-7.94	1.27	12	0.01	-528.00	3306.00	9400	20240326	-55.43	3075	20241210	36.26	4805	-12.80	20250109	3785	10.70	20250102	9400	-55.43	20240326	3075	36.26	20241210	1.48	N	092040	500	275 억	3286286	N	N	0	N	N
50	20250116	160715	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4230	175	2	4.32	719306375	171400	111.24	4100	4440	4000	5270	2840	4055	4196.62	6.01	-22133	4291	4172	4101	3982	3911	4137	3947	275	1215	500	2830	5	1	55018347	2327	-8.01	1.28	12	0.31	-528.00	3306.00	9400	20240326	-55.00	3075	20241210	37.56	4805	-11.97	20250109	3785	11.76	20250102	9400	-55.00	20240326	3075	37.56	20241210	1.49	N	092040	500	275 억	3308510	N	N	0	N	N
51	20250116	150643	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4195	140	2	3.45	692192255	164965	107.06	4100	4440	4000	5270	2840	4055	4195.99	6.01	-22081	4291	4172	4101	3982	3911	4137	3947	275	1215	500	2830	5	1	55018347	2308	-7.95	1.27	12	0.30	-528.00	3306.00	9400	20240326	-55.37	3075	20241210	36.42	4805	-12.70	20250109	3785	10.83	20250102	9400	-55.37	20240326	3075	36.42	20241210	1.49	N	092040	500	275 억	3308510	N	N	0	N	N
52	20250116	140719	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4215	160	2	3.95	648477685	154573	100.32	4100	4440	4000	5270	2840	4055	4195.28	6.01	-16259	4291	4172	4101	3982	3911	4137	3947	275	1215	500	2830	5	1	55018347	2319	-7.98	1.27	12	0.28	-528.00	3306.00	9400	20240326	-55.16	3075	20241210	37.07	4805	-12.28	20250109	3785	11.36	20250102	9400	-55.16	20240326	3075	37.07	20241210	1.49	N	092040	500	275 억	3308510	N	N	0	N	N
53	20250116	130718	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4205	150	2	3.70	571501655	136193	88.39	4100	4440	4000	5270	2840	4055	4196.26	6.01	-14226	4291	4172	4101	3982	3911	4137	3947	275	1215	500	2830	5	1	55018347	2314	-7.96	1.27	12	0.25	-528.00	3306.00	9400	20240326	-55.27	3075	20241210	36.75	4805	-12.49	20250109	3785	11.10	20250102	9400	-55.27	20240326	3075	36.75	20241210	1.49	N	092040	500	275 억	3308510	N	N	0	N	N
54	20250116	120717	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4215	160	2	3.95	470465715	112343	72.91	4100	4440	4000	5270	2840	4055	4187.76	6.01	-15175	4291	4172	4101	3982	3911	4137	3947	275	1215	500	2830	5	1	55018347	2319	-7.98	1.27	12	0.20	-528.00	3306.00	9400	20240326	-55.16	3075	20241210	37.07	4805	-12.28	20250109	3785	11.36	20250102	9400	-55.16	20240326	3075	37.07	20241210	1.49	N	092040	500	275 억	3308510	N	N	0	N	N
55	20250116	110719	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4200	145	2	3.58	204038730	49727	32.27	4100	4220	4000	5270	2840	4055	4103.18	6.01	3609	4291	4172	4101	3982	3911	4137	3947	275	1215	500	2830	5	1	55018347	2311	-7.95	1.27	12	0.09	-528.00	3306.00	9400	20240326	-55.32	3075	20241210	36.59	4805	-12.59	20250109	3785	10.96	20250102	9400	-55.32	20240326	3075	36.59	20241210	1.49	N	092040	500	275 억	3308510	N	N	0	N	N
56	20250116	100719	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4090	35	2	0.86	112983025	27772	18.02	4100	4130	4000	5270	2840	4055	4068.24	6.01	9337	4291	4172	4101	3982	3911	4137	3947	275	1215	500	2830	5	1	55018347	2250	-7.75	1.24	12	0.05	-528.00	3306.00	9400	20240326	-56.49	3075	20241210	33.01	4805	-14.88	20250109	3785	8.06	20250102	9400	-56.49	20240326	3075	33.01	20241210	1.49	N	092040	500	275 억	3308510	N	N	0	N	N
57	20250116	090720	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4125	70	2	1.73	11125540	2703	1.75	4100	4130	4100	5270	2840	4055	4116.00	6.01	602	4291	4172	4101	3982	3911	4137	3947	275	1215	500	2830	5	1	55018347	2270	-7.81	1.25	12	0.00	-528.00	3306.00	9400	20240326	-56.12	3075	20241210	34.15	4805	-14.15	20250109	3785	8.98	20250102	9400	-56.12	20240326	3075	34.15	20241210	1.49	N	092040	500	275 억	3308510	N	N	0	N	N
58	20250115	160716	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4055	-110	5	-2.64	627626620	153913	161.25	4200	4220	4030	5410	2920	4165	4077.80	6.19	559	4381	4272	4201	4092	4021	4237	4057	275	1245	500	2910	5	1	55018347	2231	-7.68	1.23	12	0.28	-528.00	3306.00	9400	20240326	-56.86	3075	20241210	31.87	4805	-15.61	20250109	3785	7.13	20250102	9400	-56.86	20240326	3075	31.87	20241210	1.46	N	092040	500	275 억	3408209	N	N	0	N	N
59	20250115	150717	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4065	-100	5	-2.40	609313305	149399	156.52	4200	4220	4030	5410	2920	4165	4078.43	6.19	622	4381	4272	4201	4092	4021	4237	4057	275	1245	500	2910	5	1	55018347	2236	-7.70	1.23	12	0.27	-528.00	3306.00	9400	20240326	-56.76	3075	20241210	32.20	4805	-15.40	20250109	3785	7.40	20250102	9400	-56.76	20240326	3075	32.20	20241210	1.46	N	092040	500	275 억	3408209	N	N	0	N	N
60	20250115	140711	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4060	-105	5	-2.52	477723685	116937	122.51	4200	4220	4030	5410	2920	4165	4085.31	6.19	-17702	4381	4272	4201	4092	4021	4237	4057	275	1245	500	2910	5	1	55018347	2234	-7.69	1.23	12	0.21	-528.00	3306.00	9400	20240326	-56.81	3075	20241210	32.03	4805	-15.50	20250109	3785	7.27	20250102	9400	-56.81	20240326	3075	32.03	20241210	1.46	N	092040	500	275 억	3408209	N	N	0	N	N
61	20250115	130717	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4055	-110	5	-2.64	450529510	110239	115.50	4200	4220	4030	5410	2920	4165	4086.84	6.19	-18567	4381	4272	4201	4092	4021	4237	4057	275	1245	500	2910	5	1	55018347	2231	-7.68	1.23	12	0.20	-528.00	3306.00	9400	20240326	-56.86	3075	20241210	31.87	4805	-15.61	20250109	3785	7.13	20250102	9400	-56.86	20240326	3075	31.87	20241210	1.46	N	092040	500	275 억	3408209	N	N	0	N	N
62	20250115	120706	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4090	-75	5	-1.80	262669025	63915	66.96	4200	4220	4070	5410	2920	4165	4109.66	6.19	-15685	4381	4272	4201	4092	4021	4237	4057	275	1245	500	2910	5	1	55018347	2250	-7.75	1.24	12	0.12	-528.00	3306.00	9400	20240326	-56.49	3075	20241210	33.01	4805	-14.88	20250109	3785	8.06	20250102	9400	-56.49	20240326	3075	33.01	20241210	1.46	N	092040	500	275 억	3408209	N	N	0	N	N
63	20250115	110717	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4085	-80	5	-1.92	233522605	56783	59.49	4200	4220	4070	5410	2920	4165	4112.54	6.19	-13765	4381	4272	4201	4092	4021	4237	4057	275	1245	500	2910	5	1	55018347	2247	-7.74	1.24	12	0.10	-528.00	3306.00	9400	20240326	-56.54	3075	20241210	32.85	4805	-14.98	20250109	3785	7.93	20250102	9400	-56.54	20240326	3075	32.85	20241210	1.46	N	092040	500	275 억	3408209	N	N	0	N	N
64	20250115	100717	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4115	-50	5	-1.20	162076670	39300	41.17	4200	4220	4070	5410	2920	4165	4124.09	6.19	-5305	4381	4272	4201	4092	4021	4237	4057	275	1245	500	2910	5	1	55018347	2264	-7.79	1.24	12	0.07	-528.00	3306.00	9400	20240326	-56.22	3075	20241210	33.82	4805	-14.36	20250109	3785	8.72	20250102	9400	-56.22	20240326	3075	33.82	20241210	1.46	N	092040	500	275 억	3408209	N	N	0	N	N
65	20250115	090720	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4215	50	2	1.20	10941890	2596	2.72	4200	4220	4185	5410	2920	4165	4214.90	6.19	-359	4381	4272	4201	4092	4021	4237	4057	275	1245	500	2910	5	1	55018347	2319	-7.98	1.27	12	0.00	-528.00	3306.00	9400	20240326	-55.16	3075	20241210	37.07	4805	-12.28	20250109	3785	11.36	20250102	9400	-55.16	20240326	3075	37.07	20241210	1.46	N	092040	500	275 억	3408209	N	N	0	N	N
66	20250114	160702	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4165	-115	5	-2.69	395191575	94245	50.99	4280	4310	4130	5560	3000	4280	4193.25	6.20	-3629	4466	4372	4316	4222	4166	4345	4195	275	1280	500	2990	5	1	55018347	2292	-7.89	1.26	12	0.17	-528.00	3306.00	9400	20240326	-55.69	3075	20241210	35.45	4805	-13.32	20250109	3785	10.04	20250102	9400	-55.69	20240326	3075	35.45	20241210	1.44	N	092040	500	275 억	3411782	N	N	0	N	N
67	20250114	150714	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4195	-85	5	-1.99	342737035	81660	44.18	4280	4310	4130	5560	3000	4280	4197.12	6.20	-2564	4466	4372	4316	4222	4166	4345	4195	275	1280	500	2990	5	1	55018347	2308	-7.95	1.27	12	0.15	-528.00	3306.00	9400	20240326	-55.37	3075	20241210	36.42	4805	-12.70	20250109	3785	10.83	20250102	9400	-55.37	20240326	3075	36.42	20241210	1.44	N	092040	500	275 억	3411782	N	N	0	N	N
68	20250114	140713	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4195	-85	5	-1.99	304955230	72621	39.29	4280	4310	4130	5560	3000	4280	4199.27	6.20	-2363	4466	4372	4316	4222	4166	4345	4195	275	1280	500	2990	5	1	55018347	2308	-7.95	1.27	12	0.13	-528.00	3306.00	9400	20240326	-55.37	3075	20241210	36.42	4805	-12.70	20250109	3785	10.83	20250102	9400	-55.37	20240326	3075	36.42	20241210	1.44	N	092040	500	275 억	3411782	N	N	0	N	N
69	20250114	130712	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4165	-115	5	-2.69	265776205	63264	34.23	4280	4310	4130	5560	3000	4280	4201.07	6.20	-2102	4466	4372	4316	4222	4166	4345	4195	275	1280	500	2990	5	1	55018347	2292	-7.89	1.26	12	0.11	-528.00	3306.00	9400	20240326	-55.69	3075	20241210	35.45	4805	-13.32	20250109	3785	10.04	20250102	9400	-55.69	20240326	3075	35.45	20241210	1.44	N	092040	500	275 억	3411782	N	N	0	N	N
70	20250114	120710	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4185	-95	5	-2.22	222816070	52915	28.63	4280	4310	4150	5560	3000	4280	4210.83	6.20	-501	4466	4372	4316	4222	4166	4345	4195	275	1280	500	2990	5	1	55018347	2303	-7.93	1.27	12	0.10	-528.00	3306.00	9400	20240326	-55.48	3075	20241210	36.10	4805	-12.90	20250109	3785	10.57	20250102	9400	-55.48	20240326	3075	36.10	20241210	1.44	N	092040	500	275 억	3411782	N	N	0	N	N
71	20250114	110711	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4180	-100	5	-2.34	168783030	39944	21.61	4280	4310	4170	5560	3000	4280	4225.49	6.20	-1351	4466	4372	4316	4222	4166	4345	4195	275	1280	500	2990	5	1	55018347	2300	-7.92	1.26	12	0.07	-528.00	3306.00	9400	20240326	-55.53	3075	20241210	35.93	4805	-13.01	20250109	3785	10.44	20250102	9400	-55.53	20240326	3075	35.93	20241210	1.44	N	092040	500	275 억	3411782	N	N	0	N	N
72	20250114	100708	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4210	-70	5	-1.64	103667325	24454	13.23	4280	4310	4185	5560	3000	4280	4239.28	6.20	-3410	4466	4372	4316	4222	4166	4345	4195	275	1280	500	2990	5	1	55018347	2316	-7.97	1.27	12	0.04	-528.00	3306.00	9400	20240326	-55.21	3075	20241210	36.91	4805	-12.38	20250109	3785	11.23	20250102	9400	-55.21	20240326	3075	36.91	20241210	1.44	N	092040	500	275 억	3411782	N	N	0	N	N
73	20250114	090712	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4305	25	2	0.58	1882590	438	0.24	4280	4310	4280	5560	3000	4280	4298.15	6.20	-327	4466	4372	4316	4222	4166	4345	4195	275	1280	500	2990	5	1	55018347	2369	-8.15	1.30	12	0.00	-528.00	3306.00	9400	20240326	-54.20	3075	20241210	40.00	4805	-10.41	20250109	3785	13.74	20250102	9400	-54.20	20240326	3075	40.00	20241210	1.44	N	092040	500	275 억	3411782	N	N	0	N	N
74	20250113	160702	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4280	-155	5	-3.49	789210720	182494	101.07	4410	4410	4260	5760	3105	4435	4324.64	6.27	-39167	4698	4566	4483	4351	4268	4525	4310	275	1325	500	3100	5	1	55018347	2355	-8.11	1.29	12	0.33	-528.00	3306.00	9400	20240326	-54.47	3075	20241210	39.19	4805	-10.93	20250109	3785	13.08	20250102	9400	-54.47	20240326	3075	39.19	20241210	1.46	N	092040	500	275 억	3450744	N	N	0	N	N
75	20250113	150706	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4285	-150	5	-3.38	764763525	176771	97.90	4410	4410	4265	5760	3105	4435	4326.30	6.27	-37997	4698	4566	4483	4351	4268	4525	4310	275	1325	500	3100	5	1	55018347	2358	-8.12	1.30	12	0.32	-528.00	3306.00	9400	20240326	-54.41	3075	20241210	39.35	4805	-10.82	20250109	3785	13.21	20250102	9400	-54.41	20240326	3075	39.35	20241210	1.46	N	092040	500	275 억	3450744	N	N	0	N	N
76	20250113	140657	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4285	-150	5	-3.38	721389605	166650	92.30	4410	4410	4265	5760	3105	4435	4328.77	6.27	-34586	4698	4566	4483	4351	4268	4525	4310	275	1325	500	3100	5	1	55018347	2358	-8.12	1.30	12	0.30	-528.00	3306.00	9400	20240326	-54.41	3075	20241210	39.35	4805	-10.82	20250109	3785	13.21	20250102	9400	-54.41	20240326	3075	39.35	20241210	1.46	N	092040	500	275 억	3450744	N	N	0	N	N
77	20250113	130656	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4300	-135	5	-3.04	642109715	148140	82.05	4410	4410	4280	5760	3105	4435	4334.48	6.27	-26621	4698	4566	4483	4351	4268	4525	4310	275	1325	500	3100	5	1	55018347	2366	-8.14	1.30	12	0.27	-528.00	3306.00	9400	20240326	-54.26	3075	20241210	39.84	4805	-10.51	20250109	3785	13.61	20250102	9400	-54.26	20240326	3075	39.84	20241210	1.46	N	092040	500	275 억	3450744	N	N	0	N	N
78	20250113	120658	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4320	-115	5	-2.59	457420850	105270	58.30	4410	4410	4310	5760	3105	4435	4345.22	6.27	268	4698	4566	4483	4351	4268	4525	4310	275	1325	500	3100	5	1	55018347	2377	-8.18	1.31	12	0.19	-528.00	3306.00	9400	20240326	-54.04	3075	20241210	40.49	4805	-10.09	20250109	3785	14.13	20250102	9400	-54.04	20240326	3075	40.49	20241210	1.46	N	092040	500	275 억	3450744	N	N	0	N	N
79	20250113	110657	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4355	-80	5	-1.80	346972810	79750	44.17	4410	4410	4310	5760	3105	4435	4350.76	6.27	605	4698	4566	4483	4351	4268	4525	4310	275	1325	500	3100	5	1	55018347	2396	-8.25	1.32	12	0.14	-528.00	3306.00	9400	20240326	-53.67	3075	20241210	41.63	4805	-9.37	20250109	3785	15.06	20250102	9400	-53.67	20240326	3075	41.63	20241210	1.46	N	092040	500	275 억	3450744	N	N	0	N	N
80	20250113	100656	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4340	-95	5	-2.14	251545480	57807	32.02	4410	4410	4310	5760	3105	4435	4351.47	6.27	-2928	4698	4566	4483	4351	4268	4525	4310	275	1325	500	3100	5	1	55018347	2388	-8.22	1.31	12	0.11	-528.00	3306.00	9400	20240326	-53.83	3075	20241210	41.14	4805	-9.68	20250109	3785	14.66	20250102	9400	-53.83	20240326	3075	41.14	20241210	1.46	N	092040	500	275 억	3450744	N	N	0	N	N
81	20250113	090701	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4350	-85	5	-1.92	37586105	8625	4.78	4410	4410	4320	5760	3105	4435	4357.81	6.27	1250	4698	4566	4483	4351	4268	4525	4310	275	1325	500	3100	5	1	55018347	2393	-8.24	1.32	12	0.02	-528.00	3306.00	9400	20240326	-53.72	3075	20241210	41.46	4805	-9.47	20250109	3785	14.93	20250102	9400	-53.72	20240326	3075	41.46	20241210	1.46	N	092040	500	275 억	3450744	N	N	0	N	N
82	20250110	160643	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4435	-165	5	-3.59	795391465	178029	20.69	4610	4615	4400	5980	3220	4600	4468.05	6.36	-50445	5080	4840	4565	4325	4050	4960	4445	275	1380	500	3220	5	1	55018347	2440	-8.40	1.34	12	0.32	-528.00	3306.00	9400	20240326	-52.82	3075	20241210	44.23	4805	-7.70	20250109	3785	17.17	20250102	9400	-52.82	20240326	3075	44.23	20241210	1.49	N	092040	500	275 억	3498134	N	N	1	N	N
83	20250110	150651	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4450	-150	5	-3.26	712980410	159464	18.53	4610	4615	4400	5980	3220	4600	4471.11	6.36	-48716	5080	4840	4565	4325	4050	4960	4445	275	1380	500	3220	5	1	55018347	2448	-8.43	1.35	12	0.29	-528.00	3306.00	9400	20240326	-52.66	3075	20241210	44.72	4805	-7.39	20250109	3785	17.57	20250102	9400	-52.66	20240326	3075	44.72	20241210	1.49	N	092040	500	275 억	3498134	N	N	1	N	N
84	20250110	140655	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4460	-140	5	-3.04	554345915	123916	14.40	4610	4615	4400	5980	3220	4600	4473.56	6.36	-22478	5080	4840	4565	4325	4050	4960	4445	275	1380	500	3220	5	1	55018347	2454	-8.45	1.35	12	0.23	-528.00	3306.00	9400	20240326	-52.55	3075	20241210	45.04	4805	-7.18	20250109	3785	17.83	20250102	9400	-52.55	20240326	3075	45.04	20241210	1.49	N	092040	500	275 억	3498134	N	N	1	N	N
85	20250110	130653	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4470	-130	5	-2.83	521592500	116566	13.55	4610	4615	4400	5980	3220	4600	4474.65	6.36	-19733	5080	4840	4565	4325	4050	4960	4445	275	1380	500	3220	5	1	55018347	2459	-8.47	1.35	12	0.21	-528.00	3306.00	9400	20240326	-52.45	3075	20241210	45.37	4805	-6.97	20250109	3785	18.10	20250102	9400	-52.45	20240326	3075	45.37	20241210	1.49	N	092040	500	275 억	3498134	N	N	1	N	N
86	20250110	120653	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4440	-160	5	-3.48	497475335	111148	12.92	4610	4615	4400	5980	3220	4600	4475.79	6.36	-17233	5080	4840	4565	4325	4050	4960	4445	275	1380	500	3220	5	1	55018347	2443	-8.41	1.34	12	0.20	-528.00	3306.00	9400	20240326	-52.77	3075	20241210	44.39	4805	-7.60	20250109	3785	17.31	20250102	9400	-52.77	20240326	3075	44.39	20241210	1.49	N	092040	500	275 억	3498134	N	N	1	N	N
87	20250110	110653	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4445	-155	5	-3.37	387188125	86353	10.04	4610	4615	4400	5980	3220	4600	4483.78	6.36	-14735	5080	4840	4565	4325	4050	4960	4445	275	1380	500	3220	5	1	55018347	2446	-8.42	1.34	12	0.16	-528.00	3306.00	9400	20240326	-52.71	3075	20241210	44.55	4805	-7.49	20250109	3785	17.44	20250102	9400	-52.71	20240326	3075	44.55	20241210	1.49	N	092040	500	275 억	3498134	N	N	1	N	N
88	20250110	100651	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4500	-100	5	-2.17	293152210	65194	7.58	4610	4615	4400	5980	3220	4600	4496.61	6.36	-10848	5080	4840	4565	4325	4050	4960	4445	275	1380	500	3220	5	1	55018347	2476	-8.52	1.36	12	0.12	-528.00	3306.00	9400	20240326	-52.13	3075	20241210	46.34	4805	-6.35	20250109	3785	18.89	20250102	9400	-52.13	20240326	3075	46.34	20241210	1.49	N	092040	500	275 억	3498134	N	N	1	N	N
89	20250110	090654	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4550	-50	5	-1.09	65274615	14251	1.66	4610	4615	4545	5980	3220	4600	4580.35	6.36	-6572	5080	4840	4565	4325	4050	4960	4445	275	1380	500	3220	5	1	55018347	2503	-8.62	1.38	12	0.03	-528.00	3306.00	9400	20240326	-51.60	3075	20241210	47.97	4805	-5.31	20250109	3785	20.21	20250102	9400	-51.60	20240326	3075	47.97	20241210	1.49	N	092040	500	275 억	3498134	N	N	1	N	N
90	20250109	160648	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4600	340	2	7.98	3951661200	856462	360.80	4300	4805	4290	5530	2985	4260	4613.94	6.29	42889	4530	4395	4195	4060	3860	4462	4127	275	1270	500	2980	5	1	55018347	2531	-8.71	1.39	12	1.56	-528.00	3306.00	9400	20240326	-51.06	3075	20241210	49.59	4805	-4.27	20250109	3785	21.53	20250102	9400	-51.06	20240326	3075	49.59	20241210	1.50	N	092040	500	275 억	3458561	N	N	1	N	N
91	20250109	150651	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4545	285	2	6.69	3885490000	842039	354.73	4300	4805	4290	5530	2985	4260	4614.38	6.29	44660	4530	4395	4195	4060	3860	4462	4127	275	1270	500	2980	5	1	55018347	2501	-8.61	1.37	12	1.53	-528.00	3306.00	9400	20240326	-51.65	3075	20241210	47.80	4805	-5.41	20250109	3785	20.08	20250102	9400	-51.65	20240326	3075	47.80	20241210	1.50	N	092040	500	275 억	3458561	N	N	303	N	N
92	20250109	140649	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4520	260	2	6.10	3714318090	804615	338.96	4300	4805	4290	5530	2985	4260	4616.27	6.29	60924	4530	4395	4195	4060	3860	4462	4127	275	1270	500	2980	5	1	55018347	2487	-8.56	1.37	12	1.46	-528.00	3306.00	9400	20240326	-51.91	3075	20241210	46.99	4805	-5.93	20250109	3785	19.42	20250102	9400	-51.91	20240326	3075	46.99	20241210	1.50	N	092040	500	275 억	3458561	N	N	303	N	N
93	20250109	130650	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4545	285	2	6.69	3594689565	778124	327.80	4300	4805	4290	5530	2985	4260	4619.69	6.29	60306	4530	4395	4195	4060	3860	4462	4127	275	1270	500	2980	5	1	55018347	2501	-8.61	1.37	12	1.41	-528.00	3306.00	9400	20240326	-51.65	3075	20241210	47.80	4805	-5.41	20250109	3785	20.08	20250102	9400	-51.65	20240326	3075	47.80	20241210	1.50	N	092040	500	275 억	3458561	N	N	303	N	N
94	20250109	120649	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4575	315	2	7.39	3350459365	724204	305.09	4300	4805	4290	5530	2985	4260	4626.40	6.29	60625	4530	4395	4195	4060	3860	4462	4127	275	1270	500	2980	5	1	55018347	2517	-8.66	1.38	12	1.32	-528.00	3306.00	9400	20240326	-51.33	3075	20241210	48.78	4805	-4.79	20250109	3785	20.87	20250102	9400	-51.33	20240326	3075	48.78	20241210	1.50	N	092040	500	275 억	3458561	N	N	303	N	N
95	20250109	110652	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4670	410	2	9.62	2882616150	623391	262.62	4300	4805	4290	5530	2985	4260	4624.09	6.29	45458	4530	4395	4195	4060	3860	4462	4127	275	1270	500	2980	5	1	55018347	2569	-8.84	1.41	12	1.13	-528.00	3306.00	9400	20240326	-50.32	3075	20241210	51.87	4805	-2.81	20250109	3785	23.38	20250102	9400	-50.32	20240326	3075	51.87	20241210	1.50	N	092040	500	275 억	3458561	N	N	303	N	N
96	20250109	100650	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4500	240	2	5.63	949775635	212423	89.49	4300	4590	4290	5530	2985	4260	4471.15	6.29	-12864	4530	4395	4195	4060	3860	4462	4127	275	1270	500	2980	5	1	55018347	2476	-8.52	1.36	12	0.39	-528.00	3306.00	9400	20240326	-52.13	3075	20241210	46.34	4590	-1.96	20250109	3785	18.89	20250102	9400	-52.13	20240326	3075	46.34	20241210	1.50	N	092040	500	275 억	3458561	N	N	303	N	N
97	20250109	090654	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4495	235	2	5.52	334271020	75061	31.62	4300	4535	4290	5530	2985	4260	4453.32	6.29	-2328	4530	4395	4195	4060	3860	4462	4127	275	1270	500	2980	5	1	55018347	2473	-8.51	1.36	12	0.14	-528.00	3306.00	9400	20240326	-52.18	3075	20241210	46.18	4535	-0.88	20250109	3785	18.76	20250102	9400	-52.18	20240326	3075	46.18	20241210	1.50	N	092040	500	275 억	3458561	N	N	303	N	N
98	20250108	160644	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4260	250	2	6.23	982545270	236843	207.78	4010	4330	3995	5210	2810	4010	4148.39	6.16	69706	4120	4065	4025	3970	3930	4092	3997	275	1200	500	2800	5	1	55018347	2344	-8.07	1.29	12	0.43	-528.00	3306.00	9400	20240326	-54.68	3075	20241210	38.54	4330	-1.62	20250108	3785	12.55	20250102	9400	-54.68	20240326	3075	38.54	20241210	1.52	N	092040	500	275 억	3390617	N	N	303	N	N
99	20250108	150646	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4255	245	2	6.11	913662275	220701	193.62	4010	4330	3995	5210	2810	4010	4139.82	6.16	74367	4120	4065	4025	3970	3930	4092	3997	275	1200	500	2800	5	1	55018347	2341	-8.06	1.29	12	0.40	-528.00	3306.00	9400	20240326	-54.73	3075	20241210	38.37	4330	-1.73	20250108	3785	12.42	20250102	9400	-54.73	20240326	3075	38.37	20241210	1.52	N	092040	500	275 억	3390617	N	N	1	N	N
100	20250108	140649	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4180	170	2	4.24	605816445	147695	129.57	4010	4200	3995	5210	2810	4010	4101.81	6.16	42800	4120	4065	4025	3970	3930	4092	3997	275	1200	500	2800	5	1	55018347	2300	-7.92	1.26	12	0.27	-528.00	3306.00	9400	20240326	-55.53	3075	20241210	35.93	4200	-0.48	20250108	3785	10.44	20250102	9400	-55.53	20240326	3075	35.93	20241210	1.52	N	092040	500	275 억	3390617	N	N	1	N	N
101	20250108	130649	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4095	85	2	2.12	342392810	84091	73.77	4010	4115	3995	5210	2810	4010	4071.69	6.16	24724	4120	4065	4025	3970	3930	4092	3997	275	1200	500	2800	5	1	55018347	2253	-7.76	1.24	12	0.15	-528.00	3306.00	9400	20240326	-56.44	3075	20241210	33.17	4115	-0.49	20250108	3785	8.19	20250102	9400	-56.44	20240326	3075	33.17	20241210	1.52	N	092040	500	275 억	3390617	N	N	1	N	N
102	20250108	120645	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4065	55	2	1.37	227417265	55979	49.11	4010	4110	3995	5210	2810	4010	4062.55	6.16	7500	4120	4065	4025	3970	3930	4092	3997	275	1200	500	2800	5	1	55018347	2236	-7.70	1.23	12	0.10	-528.00	3306.00	9400	20240326	-56.76	3075	20241210	32.20	4110	-1.09	20250108	3785	7.40	20250102	9400	-56.76	20240326	3075	32.20	20241210	1.52	N	092040	500	275 억	3390617	N	N	1	N	N
103	20250108	110646	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4060	50	2	1.25	110809655	27471	24.10	4010	4075	3995	5210	2810	4010	4033.70	6.16	11132	4120	4065	4025	3970	3930	4092	3997	275	1200	500	2800	5	1	55018347	2234	-7.69	1.23	12	0.05	-528.00	3306.00	9400	20240326	-56.81	3075	20241210	32.03	4080	-0.49	20250107	3785	7.27	20250102	9400	-56.81	20240326	3075	32.03	20241210	1.52	N	092040	500	275 억	3390617	N	N	1	N	N
104	20250108	100647	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4020	10	2	0.25	61588835	15310	13.43	4010	4070	3995	5210	2810	4010	4022.78	6.16	7309	4120	4065	4025	3970	3930	4092	3997	275	1200	500	2800	5	1	55018347	2212	-7.61	1.22	12	0.03	-528.00	3306.00	9400	20240326	-57.23	3075	20241210	30.73	4080	-1.47	20250107	3785	6.21	20250102	9400	-57.23	20240326	3075	30.73	20241210	1.52	N	092040	500	275 억	3390617	N	N	1	N	N
105	20250108	090648	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4040	30	2	0.75	7273280	1808	1.59	4010	4045	4000	5210	2810	4010	4022.83	6.16	1030	4120	4065	4025	3970	3930	4092	3997	275	1200	500	2800	5	1	55018347	2223	-7.65	1.22	12	0.00	-528.00	3306.00	9400	20240326	-57.02	3075	20241210	31.38	4080	-0.98	20250107	3785	6.74	20250102	9400	-57.02	20240326	3075	31.38	20241210	1.52	N	092040	500	275 억	3390617	N	N	1	N	N
106	20250107	160642	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4010	-20	5	-0.50	459107370	113988	96.39	3990	4080	3985	5230	2825	4030	4027.68	6.19	-13583	4103	4066	3993	3956	3883	4085	3975	275	1200	500	2820	5	1	55018347	2206	-7.59	1.21	12	0.21	-528.00	3306.00	9400	20240326	-57.34	3075	20241210	30.41	4080	-1.72	20250107	3785	5.94	20250102	9400	-57.34	20240326	3075	30.41	20241210	1.54	N	092040	500	275 억	3403245	N	N	1	N	N
107	20250107	150643	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4015	-15	5	-0.37	451333220	112047	94.75	3990	4080	3985	5230	2825	4030	4028.07	6.19	-12766	4103	4066	3993	3956	3883	4085	3975	275	1200	500	2820	5	1	55018347	2209	-7.60	1.21	12	0.20	-528.00	3306.00	9400	20240326	-57.29	3075	20241210	30.57	4080	-1.59	20250107	3785	6.08	20250102	9400	-57.29	20240326	3075	30.57	20241210	1.54	N	092040	500	275 억	3403245	N	N	1	N	N
108	20250107	140641	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4000	-30	5	-0.74	410489420	101823	86.11	3990	4080	3985	5230	2825	4030	4031.40	6.19	-10279	4103	4066	3993	3956	3883	4085	3975	275	1200	500	2820	5	1	55018347	2201	-7.58	1.21	12	0.19	-528.00	3306.00	9400	20240326	-57.45	3075	20241210	30.08	4080	-1.96	20250107	3785	5.68	20250102	9400	-57.45	20240326	3075	30.08	20241210	1.54	N	092040	500	275 억	3403245	N	N	1	N	N
109	20250107	130641	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4015	-15	5	-0.37	323004475	79960	67.62	3990	4080	3990	5230	2825	4030	4039.58	6.19	2280	4103	4066	3993	3956	3883	4085	3975	275	1200	500	2820	5	1	55018347	2209	-7.60	1.21	12	0.15	-528.00	3306.00	9400	20240326	-57.29	3075	20241210	30.57	4080	-1.59	20250107	3785	6.08	20250102	9400	-57.29	20240326	3075	30.57	20241210	1.54	N	092040	500	275 억	3403245	N	N	1	N	N
110	20250107	120642	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4080	50	2	1.24	272483540	67441	57.03	3990	4080	3990	5230	2825	4030	4040.32	6.19	11800	4103	4066	3993	3956	3883	4085	3975	275	1200	500	2820	5	1	55018347	2245	-7.73	1.23	12	0.12	-528.00	3306.00	9400	20240326	-56.60	3075	20241210	32.68	4080	0.00	20250107	3785	7.79	20250102	9400	-56.60	20240326	3075	32.68	20241210	1.54	N	092040	500	275 억	3403245	N	N	1	N	N
111	20250107	110638	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4035	5	2	0.12	210737025	52204	44.15	3990	4075	3990	5230	2825	4030	4036.80	6.19	6026	4103	4066	3993	3956	3883	4085	3975	275	1200	500	2820	5	1	55018347	2220	-7.64	1.22	12	0.09	-528.00	3306.00	9400	20240326	-57.07	3075	20241210	31.22	4075	-0.98	20250107	3785	6.61	20250102	9400	-57.07	20240326	3075	31.22	20241210	1.54	N	092040	500	275 억	3403245	N	N	1	N	N
112	20250107	100643	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4010	-20	5	-0.50	168701735	41786	35.34	3990	4075	3990	5230	2825	4030	4037.28	6.19	-796	4103	4066	3993	3956	3883	4085	3975	275	1200	500	2820	5	1	55018347	2206	-7.59	1.21	12	0.08	-528.00	3306.00	9400	20240326	-57.34	3075	20241210	30.41	4075	-1.60	20250107	3785	5.94	20250102	9400	-57.34	20240326	3075	30.41	20241210	1.54	N	092040	500	275 억	3403245	N	N	1	N	N
113	20250107	090644	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4025	-5	5	-0.12	18081460	4490	3.80	3990	4040	3990	5230	2825	4030	4027.05	6.19	-1088	4103	4066	3993	3956	3883	4085	3975	275	1200	500	2820	5	1	55018347	2214	-7.62	1.22	12	0.01	-528.00	3306.00	9400	20240326	-57.18	3075	20241210	30.89	4040	-0.37	20250107	3785	6.34	20250102	9400	-57.18	20240326	3075	30.89	20241210	1.54	N	092040	500	275 억	3403245	N	N	1	N	N
114	20250106	160635	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4030	120	2	3.07	464836580	116416	110.17	3920	4030	3920	5080	2740	3910	3992.84	6.15	18332	4030	3970	3915	3855	3800	4000	3885	275	1170	500	2730	5	1	55018347	2217	-7.63	1.22	12	0.21	-528.00	3306.00	9400	20240326	-57.13	3075	20241210	31.06	4030	0.00	20250106	3785	6.47	20250102	9400	-57.13	20240326	3075	31.06	20241210	1.53	N	092040	500	275 억	3385393	N	N	1	N	N
115	20250106	150636	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4000	90	2	2.30	430123905	107770	101.99	3920	4030	3920	5080	2740	3910	3991.13	6.15	18852	4030	3970	3915	3855	3800	4000	3885	275	1170	500	2730	5	1	55018347	2201	-7.58	1.21	12	0.20	-528.00	3306.00	9400	20240326	-57.45	3075	20241210	30.08	4030	-0.74	20250106	3785	5.68	20250102	9400	-57.45	20240326	3075	30.08	20241210	1.53	N	092040	500	275 억	3385393	N	N	0	N	N
116	20250106	140635	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3970	60	2	1.53	342630985	85854	81.25	3920	4030	3920	5080	2740	3910	3990.86	6.15	16961	4030	3970	3915	3855	3800	4000	3885	275	1170	500	2730	5	1	55018347	2184	-7.52	1.20	12	0.16	-528.00	3306.00	9400	20240326	-57.77	3075	20241210	29.11	4030	-1.49	20250106	3785	4.89	20250102	9400	-57.77	20240326	3075	29.11	20241210	1.53	N	092040	500	275 억	3385393	N	N	0	N	N
117	20250106	130632	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3975	65	2	1.66	278758265	69744	66.00	3920	4030	3920	5080	2740	3910	3996.88	6.15	12549	4030	3970	3915	3855	3800	4000	3885	275	1170	500	2730	5	1	55018347	2187	-7.53	1.20	12	0.13	-528.00	3306.00	9400	20240326	-57.71	3075	20241210	29.27	4030	-1.36	20250106	3785	5.02	20250102	9400	-57.71	20240326	3075	29.27	20241210	1.53	N	092040	500	275 억	3385393	N	N	0	N	N
118	20250106	120631	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4010	100	2	2.56	223716265	55970	52.97	3920	4030	3920	5080	2740	3910	3997.07	6.15	12617	4030	3970	3915	3855	3800	4000	3885	275	1170	500	2730	5	1	55018347	2206	-7.59	1.21	12	0.10	-528.00	3306.00	9400	20240326	-57.34	3075	20241210	30.41	4030	-0.50	20250106	3785	5.94	20250102	9400	-57.34	20240326	3075	30.41	20241210	1.53	N	092040	500	275 억	3385393	N	N	0	N	N
119	20250106	110631	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4005	95	2	2.43	147887050	37099	35.11	3920	4010	3920	5080	2740	3910	3986.28	6.15	5247	4030	3970	3915	3855	3800	4000	3885	275	1170	500	2730	5	1	55018347	2203	-7.59	1.21	12	0.07	-528.00	3306.00	9400	20240326	-57.39	3075	20241210	30.24	4010	-0.12	20250106	3785	5.81	20250102	9400	-57.39	20240326	3075	30.24	20241210	1.53	N	092040	500	275 억	3385393	N	N	0	N	N
120	20250106	100630	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	4000	90	2	2.30	102033710	25619	24.25	3920	4010	3920	5080	2740	3910	3982.74	6.15	4300	4030	3970	3915	3855	3800	4000	3885	275	1170	500	2730	5	1	55018347	2201	-7.58	1.21	12	0.05	-528.00	3306.00	9400	20240326	-57.45	3075	20241210	30.08	4010	-0.25	20250106	3785	5.68	20250102	9400	-57.45	20240326	3075	30.08	20241210	1.53	N	092040	500	275 억	3385393	N	N	0	N	N
121	20250106	090628	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3970	60	2	1.53	2792680	709	0.67	3920	3970	3920	5080	2740	3910	3938.90	6.15	644	4030	3970	3915	3855	3800	4000	3885	275	1170	500	2730	5	1	55018347	2184	-7.52	1.20	12	0.00	-528.00	3306.00	9400	20240326	-57.77	3075	20241210	29.11	3975	-0.13	20250103	3785	4.89	20250102	9400	-57.77	20240326	3075	29.11	20241210	1.53	N	092040	500	275 억	3385393	N	N	0	N	N
122	20250103	160627	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3910	45	2	1.16	410991915	104786	131.37	3865	3975	3860	5020	2710	3865	3922.24	6.12	17835	3938	3901	3843	3806	3748	3920	3825	275	1155	500	2700	5	1	55018347	2151	-7.41	1.18	12	0.19	-528.00	3306.00	9400	20240326	-58.40	3075	20241210	27.15	3975	-1.64	20250103	3785	3.30	20250102	9400	-58.40	20240326	3075	27.15	20241210	1.53	N	092040	500	275 억	3367262	N	N	0	N	N
123	20250103	150629	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3930	65	2	1.68	398351975	101556	127.32	3865	3975	3860	5020	2710	3865	3922.49	6.12	17872	3938	3901	3843	3806	3748	3920	3825	275	1155	500	2700	5	1	55018347	2162	-7.44	1.19	12	0.18	-528.00	3306.00	9400	20240326	-58.19	3075	20241210	27.80	3975	-1.13	20250103	3785	3.83	20250102	9400	-58.19	20240326	3075	27.80	20241210	1.53	N	092040	500	275 억	3367262	N	N	0	N	N
124	20250103	140628	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3910	45	2	1.16	324193260	82499	103.43	3865	3975	3860	5020	2710	3865	3929.66	6.12	15921	3938	3901	3843	3806	3748	3920	3825	275	1155	500	2700	5	1	55018347	2151	-7.41	1.18	12	0.15	-528.00	3306.00	9400	20240326	-58.40	3075	20241210	27.15	3975	-1.64	20250103	3785	3.30	20250102	9400	-58.40	20240326	3075	27.15	20241210	1.53	N	092040	500	275 억	3367262	N	N	0	N	N
125	20250103	130629	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3955	90	2	2.33	226992730	57788	72.45	3865	3975	3860	5020	2710	3865	3928.03	6.12	11531	3938	3901	3843	3806	3748	3920	3825	275	1155	500	2700	5	1	55018347	2176	-7.49	1.20	12	0.11	-528.00	3306.00	9400	20240326	-57.93	3075	20241210	28.62	3975	-0.50	20250103	3785	4.49	20250102	9400	-57.93	20240326	3075	28.62	20241210	1.53	N	092040	500	275 억	3367262	N	N	0	N	N
126	20250103	120626	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3950	85	2	2.20	196295680	50015	62.70	3865	3975	3860	5020	2710	3865	3924.74	6.12	8185	3938	3901	3843	3806	3748	3920	3825	275	1155	500	2700	5	1	55018347	2173	-7.48	1.19	12	0.09	-528.00	3306.00	9400	20240326	-57.98	3075	20241210	28.46	3975	-0.63	20250103	3785	4.36	20250102	9400	-57.98	20240326	3075	28.46	20241210	1.53	N	092040	500	275 억	3367262	N	N	0	N	N
127	20250103	110628	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3915	50	2	1.29	147291035	37558	47.09	3865	3975	3860	5020	2710	3865	3921.70	6.12	3119	3938	3901	3843	3806	3748	3920	3825	275	1155	500	2700	5	1	55018347	2154	-7.41	1.18	12	0.07	-528.00	3306.00	9400	20240326	-58.35	3075	20241210	27.32	3975	-1.51	20250103	3785	3.43	20250102	9400	-58.35	20240326	3075	27.32	20241210	1.53	N	092040	500	275 억	3367262	N	N	0	N	N
128	20250103	100626	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3935	70	2	1.81	112747650	28732	36.02	3865	3975	3860	5020	2710	3865	3924.11	6.12	-495	3938	3901	3843	3806	3748	3920	3825	275	1155	500	2700	5	1	55018347	2165	-7.45	1.19	12	0.05	-528.00	3306.00	9400	20240326	-58.14	3075	20241210	27.97	3975	-1.01	20250103	3785	3.96	20250102	9400	-58.14	20240326	3075	27.97	20241210	1.53	N	092040	500	275 억	3367262	N	N	0	N	N
129	20250103	090628	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3915	50	2	1.29	30511895	7878	9.88	3865	3915	3860	5020	2710	3865	3873.05	6.12	1092	3938	3901	3843	3806	3748	3920	3825	275	1155	500	2700	5	1	55018347	2154	-7.41	1.18	12	0.01	-528.00	3306.00	9400	20240326	-58.35	3075	20241210	27.32	3915	0.00	20250103	3785	3.43	20250102	9400	-58.35	20240326	3075	27.32	20241210	1.53	N	092040	500	275 억	3367262	N	N	0	N	N
130	20250102	160623	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3865	5	2	0.13	301433005	78763	66.57	3850	3880	3785	5010	2705	3860	3827.09	6.17	-29671	4066	3962	3831	3727	3596	4015	3780	275	1150	500	2700	5	1	55018347	2126	-7.32	1.17	12	0.14	-528.00	3306.00	9400	20240326	-58.88	3075	20241210	25.69	3880	-0.39	20250102	3785	2.11	20250102	9400	-58.88	20240326	3075	25.69	20241210	1.53	N	092040	500	275 억	3391938	N	N	24	N	N
131	20250102	150624	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3845	-15	5	-0.39	273406495	71480	60.42	3850	3880	3785	5010	2705	3860	3824.94	6.17	-28982	4066	3962	3831	3727	3596	4015	3780	275	1150	500	2700	5	1	55018347	2115	-7.28	1.16	12	0.13	-528.00	3306.00	9400	20240326	-59.10	3075	20241210	25.04	3880	-0.90	20250102	3785	1.59	20250102	9400	-59.10	20240326	3075	25.04	20241210	1.53	N	092040	500	275 억	3391938	N	N	24	N	N
132	20250102	140621	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3800	-60	5	-1.55	230705845	60260	50.93	3850	3880	3785	5010	2705	3860	3828.51	6.17	-26797	4066	3962	3831	3727	3596	4015	3780	275	1150	500	2700	5	1	55018347	2091	-7.20	1.15	12	0.11	-528.00	3306.00	9400	20240326	-59.57	3075	20241210	23.58	3880	-2.06	20250102	3785	0.40	20250102	9400	-59.57	20240326	3075	23.58	20241210	1.53	N	092040	500	275 억	3391938	N	N	24	N	N
133	20250102	130621	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3830	-30	5	-0.78	164853850	42967	36.32	3850	3880	3800	5010	2705	3860	3836.75	6.17	-19954	4066	3962	3831	3727	3596	4015	3780	275	1150	500	2700	5	1	55018347	2107	-7.25	1.16	12	0.08	-528.00	3306.00	9400	20240326	-59.26	3075	20241210	24.55	3880	-1.29	20250102	3800	0.79	20250102	9400	-59.26	20240326	3075	24.55	20241210	1.53	N	092040	500	275 억	3391938	N	N	24	N	N
134	20250102	120621	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3860	0	3	0.00	141698165	36942	31.22	3850	3880	3800	5010	2705	3860	3835.69	6.17	-16329	4066	3962	3831	3727	3596	4015	3780	275	1150	500	2700	5	1	55018347	2124	-7.31	1.17	12	0.07	-528.00	3306.00	9400	20240326	-58.94	3075	20241210	25.53	3880	-0.52	20250102	3800	1.58	20250102	9400	-58.94	20240326	3075	25.53	20241210	1.53	N	092040	500	275 억	3391938	N	N	24	N	N
135	20250102	110612	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3815	-45	5	-1.17	114511590	29871	25.25	3850	3880	3800	5010	2705	3860	3833.54	6.17	-11881	4066	3962	3831	3727	3596	4015	3780	275	1150	500	2700	5	1	55018347	2099	-7.23	1.15	12	0.05	-528.00	3306.00	9400	20240326	-59.41	3075	20241210	24.07	3880	-1.68	20250102	3800	0.39	20250102	9400	-59.41	20240326	3075	24.07	20241210	1.53	N	092040	500	275 억	3391938	N	N	24	N	N
136	20250102	100618	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3840	-20	5	-0.52	25508630	6622	5.60	3850	3865	3840	5010	2705	3860	3852.10	6.17	-1179	4066	3962	3831	3727	3596	4015	3780	275	1150	500	2700	5	1	55018347	2113	-7.27	1.16	12	0.01	-528.00	3306.00	9400	20240326	-59.15	3075	20241210	24.88	3865	-0.65	20250102	3840	0.00	20250102	9400	-59.15	20240326	3075	24.88	20241210	1.53	N	092040	500	275 억	3391938	N	N	24	N	N
137	20250102	090613	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3860	0	3	0.00	0	0	0.00	0	0	0	5010	2705	3860	0.00	6.17	0	4066	3962	3831	3727	3596	4015	3780	275	1150	500	2700	5	1	55018347	2124	-7.31	1.17	12	0.00	-528.00	3306.00	9400	20240326	-58.94	3075	20241210	25.53	0	0.00	0	0	0.00	0	9400	-58.94	20240326	3075	25.53	20241210	1.53	N	092040	500	275 억	3391938	N	N	24	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History