KissMeData/195500/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160943	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3005	35	2	1.18	225765070	75910	101.71	2950	3015	2935	3860	2080	2970	2974.07	1.78	-1127	3060	3015	2965	2920	2870	3037	2942	80	890	500	1960	5	1	15978000	480	23.12	0.72	12	0.48	130.00	4168.00	5030	20240618	-40.26	2450	20241206	22.65	3015	-0.33	20250124	2780	8.09	20250103	5030	-40.26	20240618	2450	22.65	20241206	2.03	N	195500	500	79 억	284676	N	N	N	N
3	20250124	150941	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2985	15	2	0.51	221480025	74482	99.79	2950	3015	2935	3860	2080	2970	2973.60	1.78	-845	3060	3015	2965	2920	2870	3037	2942	80	890	500	1960	5	1	15978000	477	22.96	0.72	12	0.47	130.00	4168.00	5030	20240618	-40.66	2450	20241206	21.84	3015	-1.00	20250124	2780	7.37	20250103	5030	-40.66	20240618	2450	21.84	20241206	2.03	N	195500	500	79 억	284676	N	N	N	N
4	20250124	140940	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2990	20	2	0.67	128909925	43510	58.30	2950	3000	2935	3860	2080	2970	2962.77	1.78	2710	3060	3015	2965	2920	2870	3037	2942	80	890	500	1960	5	1	15978000	478	23.00	0.72	12	0.27	130.00	4168.00	5030	20240618	-40.56	2450	20241206	22.04	3010	-0.66	20250123	2780	7.55	20250103	5030	-40.56	20240618	2450	22.04	20241206	2.03	N	195500	500	79 억	284676	N	N	N	N
5	20250124	130942	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2980	10	2	0.34	100559045	34031	45.60	2950	2980	2935	3860	2080	2970	2954.92	1.78	3309	3060	3015	2965	2920	2870	3037	2942	80	890	500	1960	5	1	15978000	476	22.92	0.71	12	0.21	130.00	4168.00	5030	20240618	-40.76	2450	20241206	21.63	3010	-1.00	20250123	2780	7.19	20250103	5030	-40.76	20240618	2450	21.63	20241206	2.03	N	195500	500	79 억	284676	N	N	N	N
6	20250124	120939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2975	5	2	0.17	92447435	31304	41.94	2950	2980	2935	3860	2080	2970	2953.21	1.78	3528	3060	3015	2965	2920	2870	3037	2942	80	890	500	1960	5	1	15978000	475	22.88	0.71	12	0.20	130.00	4168.00	5030	20240618	-40.85	2450	20241206	21.43	3010	-1.16	20250123	2780	7.01	20250103	5030	-40.85	20240618	2450	21.43	20241206	2.03	N	195500	500	79 억	284676	N	N	N	N
7	20250124	110941	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2980	10	2	0.34	78210985	26501	35.51	2950	2980	2935	3860	2080	2970	2951.25	1.78	3791	3060	3015	2965	2920	2870	3037	2942	80	890	500	1960	5	1	15978000	476	22.92	0.71	12	0.17	130.00	4168.00	5030	20240618	-40.76	2450	20241206	21.63	3010	-1.00	20250123	2780	7.19	20250103	5030	-40.76	20240618	2450	21.63	20241206	2.03	N	195500	500	79 억	284676	N	N	N	N
8	20250124	100936	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2965	-5	5	-0.17	53430920	18140	24.30	2950	2970	2935	3860	2080	2970	2945.48	1.78	2343	3060	3015	2965	2920	2870	3037	2942	80	890	500	1960	5	1	15978000	474	22.81	0.71	12	0.11	130.00	4168.00	5030	20240618	-41.05	2450	20241206	21.02	3010	-1.50	20250123	2780	6.65	20250103	5030	-41.05	20240618	2450	21.02	20241206	2.03	N	195500	500	79 억	284676	N	N	N	N
9	20250124	090943	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2965	-5	5	-0.17	35734355	12145	16.27	2950	2970	2935	3860	2080	2970	2942.31	1.78	1923	3060	3015	2965	2920	2870	3037	2942	80	890	500	1960	5	1	15978000	474	22.81	0.71	12	0.08	130.00	4168.00	5030	20240618	-41.05	2450	20241206	21.02	3010	-1.50	20250123	2780	6.65	20250103	5030	-41.05	20240618	2450	21.02	20241206	2.03	N	195500	500	79 억	284676	N	N	N	N
10	20250123	160937	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2970	30	2	1.02	213031685	72214	123.18	2940	3010	2915	3820	2060	2940	2949.48	1.81	-5205	2986	2962	2936	2912	2886	2975	2925	80	880	500	1940	5	1	15978000	475	22.85	0.71	12	0.45	130.00	4168.00	5030	20240618	-40.95	2450	20241206	21.22	3010	-1.33	20250123	2780	6.83	20250103	5030	-40.95	20240618	2450	21.22	20241206	2.05	N	195500	500	79 억	289877	N	N	N	N
11	20250123	150935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2965	25	2	0.85	181431260	61560	105.01	2940	3010	2915	3820	2060	2940	2947.23	1.81	-3112	2986	2962	2936	2912	2886	2975	2925	80	880	500	1940	5	1	15978000	474	22.81	0.71	12	0.39	130.00	4168.00	5030	20240618	-41.05	2450	20241206	21.02	3010	-1.50	20250123	2780	6.65	20250103	5030	-41.05	20240618	2450	21.02	20241206	2.05	N	195500	500	79 억	289877	N	N	N	N
12	20250123	140937	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2965	25	2	0.85	143645245	48757	83.17	2940	3010	2915	3820	2060	2940	2946.15	1.81	-2103	2986	2962	2936	2912	2886	2975	2925	80	880	500	1940	5	1	15978000	474	22.81	0.71	12	0.31	130.00	4168.00	5030	20240618	-41.05	2450	20241206	21.02	3010	-1.50	20250123	2780	6.65	20250103	5030	-41.05	20240618	2450	21.02	20241206	2.05	N	195500	500	79 억	289877	N	N	N	N
13	20250123	130935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2935	-5	5	-0.17	52104315	17797	30.36	2940	2955	2915	3820	2060	2940	2927.70	1.81	-5006	2986	2962	2936	2912	2886	2975	2925	80	880	500	1940	5	1	15978000	469	22.58	0.70	12	0.11	130.00	4168.00	5030	20240618	-41.65	2450	20241206	19.80	2960	-0.84	20250122	2780	5.58	20250103	5030	-41.65	20240618	2450	19.80	20241206	2.05	N	195500	500	79 억	289877	N	N	N	N
14	20250123	120935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	-15	5	-0.51	45246595	15452	26.36	2940	2955	2915	3820	2060	2940	2928.20	1.81	-5038	2986	2962	2936	2912	2886	2975	2925	80	880	500	1940	5	1	15978000	467	22.50	0.70	12	0.10	130.00	4168.00	5030	20240618	-41.85	2450	20241206	19.39	2960	-1.18	20250122	2780	5.22	20250103	5030	-41.85	20240618	2450	19.39	20241206	2.05	N	195500	500	79 억	289877	N	N	N	N
15	20250123	110927	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	-15	5	-0.51	27658085	9454	16.13	2940	2945	2915	3820	2060	2940	2925.54	1.81	-4889	2986	2962	2936	2912	2886	2975	2925	80	880	500	1940	5	1	15978000	467	22.50	0.70	12	0.06	130.00	4168.00	5030	20240618	-41.85	2450	20241206	19.39	2960	-1.18	20250122	2780	5.22	20250103	5030	-41.85	20240618	2450	19.39	20241206	2.05	N	195500	500	79 억	289877	N	N	N	N
16	20250123	100935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2930	-10	5	-0.34	21280040	7277	12.41	2940	2945	2915	3820	2060	2940	2924.29	1.81	-4575	2986	2962	2936	2912	2886	2975	2925	80	880	500	1940	5	1	15978000	468	22.54	0.70	12	0.05	130.00	4168.00	5030	20240618	-41.75	2450	20241206	19.59	2960	-1.01	20250122	2780	5.40	20250103	5030	-41.75	20240618	2450	19.59	20241206	2.05	N	195500	500	79 억	289877	N	N	N	N
17	20250123	090935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2935	-5	5	-0.17	2777255	949	1.62	2940	2945	2920	3820	2060	2940	2926.51	1.81	233	2986	2962	2936	2912	2886	2975	2925	80	880	500	1940	5	1	15978000	469	22.58	0.70	12	0.01	130.00	4168.00	5030	20240618	-41.65	2450	20241206	19.80	2960	-0.84	20250122	2780	5.58	20250103	5030	-41.65	20240618	2450	19.80	20241206	2.05	N	195500	500	79 억	289877	N	N	N	N
18	20250122	160927	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2940	25	2	0.86	165778280	56612	108.18	2925	2960	2910	3785	2045	2915	2928.32	1.73	13821	2958	2936	2918	2896	2878	2947	2907	80	870	500	1920	5	1	15978000	470	22.62	0.71	12	0.35	130.00	4168.00	5030	20240618	-41.55	2450	20241206	20.00	2960	-0.68	20250122	2780	5.76	20250103	5030	-41.55	20240618	2450	20.00	20241206	2.05	N	195500	500	79 억	276056	N	N	N	N
19	20250122	150929	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2935	20	2	0.69	162058600	55350	105.77	2925	2960	2910	3785	2045	2915	2927.89	1.73	14096	2958	2936	2918	2896	2878	2947	2907	80	870	500	1920	5	1	15978000	469	22.58	0.70	12	0.35	130.00	4168.00	5030	20240618	-41.65	2450	20241206	19.80	2960	-0.84	20250122	2780	5.58	20250103	5030	-41.65	20240618	2450	19.80	20241206	2.05	N	195500	500	79 억	276056	N	N	N	N
20	20250122	140927	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2935	20	2	0.69	106088350	36338	69.44	2925	2935	2910	3785	2045	2915	2919.49	1.73	13042	2958	2936	2918	2896	2878	2947	2907	80	870	500	1920	5	1	15978000	469	22.58	0.70	12	0.23	130.00	4168.00	5030	20240618	-41.65	2450	20241206	19.80	2950	-0.51	20250108	2780	5.58	20250103	5030	-41.65	20240618	2450	19.80	20241206	2.05	N	195500	500	79 억	276056	N	N	N	N
21	20250122	130929	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2930	15	2	0.51	81674965	27974	53.45	2925	2930	2910	3785	2045	2915	2919.67	1.73	11729	2958	2936	2918	2896	2878	2947	2907	80	870	500	1920	5	1	15978000	468	22.54	0.70	12	0.18	130.00	4168.00	5030	20240618	-41.75	2450	20241206	19.59	2950	-0.68	20250108	2780	5.40	20250103	5030	-41.75	20240618	2450	19.59	20241206	2.05	N	195500	500	79 억	276056	N	N	N	N
22	20250122	120926	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	0	3	0.00	42741425	14642	27.98	2925	2930	2910	3785	2045	2915	2919.10	1.73	547	2958	2936	2918	2896	2878	2947	2907	80	870	500	1920	5	1	15978000	466	22.42	0.70	12	0.09	130.00	4168.00	5030	20240618	-42.05	2450	20241206	18.98	2950	-1.19	20250108	2780	4.86	20250103	5030	-42.05	20240618	2450	18.98	20241206	2.05	N	195500	500	79 억	276056	N	N	N	N
23	20250122	110929	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	5	2	0.17	35877850	12290	23.48	2925	2930	2915	3785	2045	2915	2919.27	1.73	581	2958	2936	2918	2896	2878	2947	2907	80	870	500	1920	5	1	15978000	467	22.46	0.70	12	0.08	130.00	4168.00	5030	20240618	-41.95	2450	20241206	19.18	2950	-1.02	20250108	2780	5.04	20250103	5030	-41.95	20240618	2450	19.18	20241206	2.05	N	195500	500	79 억	276056	N	N	N	N
24	20250122	100928	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	0	3	0.00	18907325	6471	12.37	2925	2930	2915	3785	2045	2915	2921.86	1.73	581	2958	2936	2918	2896	2878	2947	2907	80	870	500	1920	5	1	15978000	466	22.42	0.70	12	0.04	130.00	4168.00	5030	20240618	-42.05	2450	20241206	18.98	2950	-1.19	20250108	2780	4.86	20250103	5030	-42.05	20240618	2450	18.98	20241206	2.05	N	195500	500	79 억	276056	N	N	N	N
25	20250122	090930	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	5	2	0.17	7496695	2565	4.90	2925	2930	2920	3785	2045	2915	2922.69	1.73	1158	2958	2936	2918	2896	2878	2947	2907	80	870	500	1920	5	1	15978000	467	22.46	0.70	12	0.02	130.00	4168.00	5030	20240618	-41.95	2450	20241206	19.18	2950	-1.02	20250108	2780	5.04	20250103	5030	-41.95	20240618	2450	19.18	20241206	2.05	N	195500	500	79 억	276056	N	N	N	N
26	20250121	160922	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	5	2	0.17	152312530	52171	158.24	2910	2940	2900	3780	2040	2910	2919.49	1.72	1635	2943	2926	2908	2891	2873	2917	2882	80	870	500	1920	5	1	15978000	466	22.42	0.70	12	0.33	130.00	4168.00	5030	20240618	-42.05	2450	20241206	18.98	2950	-1.19	20250108	2780	4.86	20250103	5030	-42.05	20240618	2450	18.98	20241206	2.27	N	195500	500	79 억	274413	N	N	N	N
27	20250121	150923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2930	20	2	0.69	147782350	50621	153.54	2910	2940	2900	3780	2040	2910	2919.39	1.72	1795	2943	2926	2908	2891	2873	2917	2882	80	870	500	1920	5	1	15978000	468	22.54	0.70	12	0.32	130.00	4168.00	5030	20240618	-41.75	2450	20241206	19.59	2950	-0.68	20250108	2780	5.40	20250103	5030	-41.75	20240618	2450	19.59	20241206	2.27	N	195500	500	79 억	274413	N	N	N	N
28	20250121	140925	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	15	2	0.52	134870815	46206	140.15	2910	2940	2900	3780	2040	2910	2918.90	1.72	1241	2943	2926	2908	2891	2873	2917	2882	80	870	500	1920	5	1	15978000	467	22.50	0.70	12	0.29	130.00	4168.00	5030	20240618	-41.85	2450	20241206	19.39	2950	-0.85	20250108	2780	5.22	20250103	5030	-41.85	20240618	2450	19.39	20241206	2.27	N	195500	500	79 억	274413	N	N	N	N
29	20250121	130923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	15	2	0.52	126609245	43378	131.57	2910	2940	2900	3780	2040	2910	2918.74	1.72	843	2943	2926	2908	2891	2873	2917	2882	80	870	500	1920	5	1	15978000	467	22.50	0.70	12	0.27	130.00	4168.00	5030	20240618	-41.85	2450	20241206	19.39	2950	-0.85	20250108	2780	5.22	20250103	5030	-41.85	20240618	2450	19.39	20241206	2.27	N	195500	500	79 억	274413	N	N	N	N
30	20250121	120907	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	10	2	0.34	82499370	28268	85.74	2910	2940	2900	3780	2040	2910	2918.47	1.72	843	2943	2926	2908	2891	2873	2917	2882	80	870	500	1920	5	1	15978000	467	22.46	0.70	12	0.18	130.00	4168.00	5030	20240618	-41.95	2450	20241206	19.18	2950	-1.02	20250108	2780	5.04	20250103	5030	-41.95	20240618	2450	19.18	20241206	2.27	N	195500	500	79 억	274413	N	N	N	N
31	20250121	110837	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2900	-10	5	-0.34	79337210	27185	82.45	2910	2940	2900	3780	2040	2910	2918.42	1.72	863	2943	2926	2908	2891	2873	2917	2882	80	870	500	1920	5	1	15978000	463	22.31	0.70	12	0.17	130.00	4168.00	5030	20240618	-42.35	2450	20241206	18.37	2950	-1.69	20250108	2780	4.32	20250103	5030	-42.35	20240618	2450	18.37	20241206	2.27	N	195500	500	79 억	274413	N	N	N	N
32	20250121	100832	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	0	3	0.00	65022290	22258	67.51	2910	2940	2910	3780	2040	2910	2921.30	1.72	3426	2943	2926	2908	2891	2873	2917	2882	80	870	500	1920	5	1	15978000	465	22.38	0.70	12	0.14	130.00	4168.00	5030	20240618	-42.15	2450	20241206	18.78	2950	-1.36	20250108	2780	4.68	20250103	5030	-42.15	20240618	2450	18.78	20241206	2.27	N	195500	500	79 억	274413	N	N	N	N
33	20250121	090925	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	10	2	0.34	46824775	16026	48.61	2910	2940	2910	3780	2040	2910	2921.80	1.72	3220	2943	2926	2908	2891	2873	2917	2882	80	870	500	1920	5	1	15978000	467	22.46	0.70	12	0.10	130.00	4168.00	5030	20240618	-41.95	2450	20241206	19.18	2950	-1.02	20250108	2780	5.04	20250103	5030	-41.95	20240618	2450	19.18	20241206	2.27	N	195500	500	79 억	274413	N	N	N	N
34	20250120	160911	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	-20	5	-0.68	90614350	31229	42.28	2925	2925	2890	3805	2055	2930	2901.61	1.71	-165	2973	2951	2918	2896	2863	2962	2907	80	875	500	1930	5	1	15978000	465	22.38	0.70	12	0.20	130.00	4168.00	5030	20240618	-42.15	2450	20241206	18.78	2950	-1.36	20250108	2780	4.68	20250103	5030	-42.15	20240618	2450	18.78	20241206	2.28	N	195500	500	79 억	273276	N	N	N	N
35	20250120	150923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	-25	5	-0.85	82210395	28337	38.36	2925	2925	2890	3805	2055	2930	2901.17	1.71	120	2973	2951	2918	2896	2863	2962	2907	80	875	500	1930	5	1	15978000	464	22.35	0.70	12	0.18	130.00	4168.00	5030	20240618	-42.25	2450	20241206	18.57	2950	-1.53	20250108	2780	4.50	20250103	5030	-42.25	20240618	2450	18.57	20241206	2.28	N	195500	500	79 억	273276	N	N	N	N
36	20250120	140921	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	-25	5	-0.85	79217365	27306	36.97	2925	2925	2890	3805	2055	2930	2901.10	1.71	352	2973	2951	2918	2896	2863	2962	2907	80	875	500	1930	5	1	15978000	464	22.35	0.70	12	0.17	130.00	4168.00	5030	20240618	-42.25	2450	20241206	18.57	2950	-1.53	20250108	2780	4.50	20250103	5030	-42.25	20240618	2450	18.57	20241206	2.28	N	195500	500	79 억	273276	N	N	N	N
37	20250120	130921	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2895	-35	5	-1.19	75091890	25882	35.04	2925	2925	2890	3805	2055	2930	2901.32	1.71	634	2973	2951	2918	2896	2863	2962	2907	80	875	500	1930	5	1	15978000	463	22.27	0.69	12	0.16	130.00	4168.00	5030	20240618	-42.45	2450	20241206	18.16	2950	-1.86	20250108	2780	4.14	20250103	5030	-42.45	20240618	2450	18.16	20241206	2.28	N	195500	500	79 억	273276	N	N	N	N
38	20250120	120922	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	-20	5	-0.68	72174930	24876	33.68	2925	2925	2890	3805	2055	2930	2901.39	1.71	333	2973	2951	2918	2896	2863	2962	2907	80	875	500	1930	5	1	15978000	465	22.38	0.70	12	0.16	130.00	4168.00	5030	20240618	-42.15	2450	20241206	18.78	2950	-1.36	20250108	2780	4.68	20250103	5030	-42.15	20240618	2450	18.78	20241206	2.28	N	195500	500	79 억	273276	N	N	N	N
39	20250120	110923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	-20	5	-0.68	56010185	19299	26.13	2925	2925	2890	3805	2055	2930	2902.23	1.71	-1143	2973	2951	2918	2896	2863	2962	2907	80	875	500	1930	5	1	15978000	465	22.38	0.70	12	0.12	130.00	4168.00	5030	20240618	-42.15	2450	20241206	18.78	2950	-1.36	20250108	2780	4.68	20250103	5030	-42.15	20240618	2450	18.78	20241206	2.28	N	195500	500	79 억	273276	N	N	N	N
40	20250120	100922	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	-20	5	-0.68	43520970	15004	20.31	2925	2925	2890	3805	2055	2930	2900.62	1.71	-1090	2973	2951	2918	2896	2863	2962	2907	80	875	500	1930	5	1	15978000	465	22.38	0.70	12	0.09	130.00	4168.00	5030	20240618	-42.15	2450	20241206	18.78	2950	-1.36	20250108	2780	4.68	20250103	5030	-42.15	20240618	2450	18.78	20241206	2.28	N	195500	500	79 억	273276	N	N	N	N
41	20250120	090923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	-10	5	-0.34	12246435	4213	5.70	2925	2925	2905	3805	2055	2930	2906.82	1.71	-20	2973	2951	2918	2896	2863	2962	2907	80	875	500	1930	5	1	15978000	467	22.46	0.70	12	0.03	130.00	4168.00	5030	20240618	-41.95	2450	20241206	19.18	2950	-1.02	20250108	2780	5.04	20250103	5030	-41.95	20240618	2450	19.18	20241206	2.28	N	195500	500	79 억	273276	N	N	N	N
42	20250117	160919	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2930	15	2	0.51	213007380	73097	274.36	2915	2940	2885	3785	2045	2915	2914.04	1.66	8673	2941	2927	2906	2892	2871	2935	2900	80	870	500	1920	5	1	15978000	468	22.54	0.70	12	0.46	130.00	4168.00	5030	20240618	-41.75	2450	20241206	19.59	2950	-0.68	20250108	2780	5.40	20250103	5030	-41.75	20240618	2450	19.59	20241206	2.30	N	195500	500	79 억	264603	N	N	N	N
43	20250117	150921	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2930	15	2	0.51	205333940	70476	264.52	2915	2940	2885	3785	2045	2915	2913.53	1.66	8385	2941	2927	2906	2892	2871	2935	2900	80	870	500	1920	5	1	15978000	468	22.54	0.70	12	0.44	130.00	4168.00	5030	20240618	-41.75	2450	20241206	19.59	2950	-0.68	20250108	2780	5.40	20250103	5030	-41.75	20240618	2450	19.59	20241206	2.30	N	195500	500	79 억	264603	N	N	N	N
44	20250117	140923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	10	2	0.34	198429350	68115	255.66	2915	2940	2885	3785	2045	2915	2913.15	1.66	8000	2941	2927	2906	2892	2871	2935	2900	80	870	500	1920	5	1	15978000	467	22.50	0.70	12	0.43	130.00	4168.00	5030	20240618	-41.85	2450	20241206	19.39	2950	-0.85	20250108	2780	5.22	20250103	5030	-41.85	20240618	2450	19.39	20241206	2.30	N	195500	500	79 억	264603	N	N	N	N
45	20250117	130920	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	0	3	0.00	158990665	54633	205.06	2915	2930	2885	3785	2045	2915	2910.16	1.66	7240	2941	2927	2906	2892	2871	2935	2900	80	870	500	1920	5	1	15978000	466	22.42	0.70	12	0.34	130.00	4168.00	5030	20240618	-42.05	2450	20241206	18.98	2950	-1.19	20250108	2780	4.86	20250103	5030	-42.05	20240618	2450	18.98	20241206	2.30	N	195500	500	79 억	264603	N	N	N	N
46	20250117	120922	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	0	3	0.00	154835325	53208	199.71	2915	2930	2885	3785	2045	2915	2910.00	1.66	7080	2941	2927	2906	2892	2871	2935	2900	80	870	500	1920	5	1	15978000	466	22.42	0.70	12	0.33	130.00	4168.00	5030	20240618	-42.05	2450	20241206	18.98	2950	-1.19	20250108	2780	4.86	20250103	5030	-42.05	20240618	2450	18.98	20241206	2.30	N	195500	500	79 억	264603	N	N	N	N
47	20250117	110920	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	10	2	0.34	139632485	48002	180.17	2915	2930	2885	3785	2045	2915	2908.89	1.66	7426	2941	2927	2906	2892	2871	2935	2900	80	870	500	1920	5	1	15978000	467	22.50	0.70	12	0.30	130.00	4168.00	5030	20240618	-41.85	2450	20241206	19.39	2950	-0.85	20250108	2780	5.22	20250103	5030	-41.85	20240618	2450	19.39	20241206	2.30	N	195500	500	79 억	264603	N	N	N	N
48	20250117	100923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	5	2	0.17	90621140	31175	117.01	2915	2930	2885	3785	2045	2915	2906.85	1.66	3640	2941	2927	2906	2892	2871	2935	2900	80	870	500	1920	5	1	15978000	467	22.46	0.70	12	0.20	130.00	4168.00	5030	20240618	-41.95	2450	20241206	19.18	2950	-1.02	20250108	2780	5.04	20250103	5030	-41.95	20240618	2450	19.18	20241206	2.30	N	195500	500	79 억	264603	N	N	N	N
49	20250117	090922	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	0	3	0.00	14807510	5115	19.20	2915	2930	2890	3785	2045	2915	2894.92	1.66	230	2941	2927	2906	2892	2871	2935	2900	80	870	500	1920	5	1	15978000	466	22.42	0.70	12	0.03	130.00	4168.00	5030	20240618	-42.05	2450	20241206	18.98	2950	-1.19	20250108	2780	4.86	20250103	5030	-42.05	20240618	2450	18.98	20241206	2.30	N	195500	500	79 억	264603	N	N	N	N
50	20250116	160915	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	10	2	0.34	77215535	26643	38.96	2895	2920	2885	3775	2035	2905	2898.15	1.63	3560	2991	2947	2906	2862	2821	2927	2842	80	870	500	1910	5	1	15978000	466	22.42	0.70	12	0.17	130.00	4168.00	5030	20240618	-42.05	2450	20241206	18.98	2950	-1.19	20250108	2780	4.86	20250103	5030	-42.05	20240618	2450	18.98	20241206	2.32	N	195500	500	79 억	261043	N	N	N	N
51	20250116	150829	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	15	2	0.52	75667670	26112	38.19	2895	2920	2885	3775	2035	2905	2897.81	1.63	3749	2991	2947	2906	2862	2821	2927	2842	80	870	500	1910	5	1	15978000	467	22.46	0.70	12	0.16	130.00	4168.00	5030	20240618	-41.95	2450	20241206	19.18	2950	-1.02	20250108	2780	5.04	20250103	5030	-41.95	20240618	2450	19.18	20241206	2.32	N	195500	500	79 억	261043	N	N	N	N
52	20250116	140920	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	0	3	0.00	64188995	22163	32.41	2895	2920	2885	3775	2035	2905	2896.22	1.63	3577	2991	2947	2906	2862	2821	2927	2842	80	870	500	1910	5	1	15978000	464	22.35	0.70	12	0.14	130.00	4168.00	5030	20240618	-42.25	2450	20241206	18.57	2950	-1.53	20250108	2780	4.50	20250103	5030	-42.25	20240618	2450	18.57	20241206	2.32	N	195500	500	79 억	261043	N	N	N	N
53	20250116	130919	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	0	3	0.00	54177370	18710	27.36	2895	2920	2885	3775	2035	2905	2895.64	1.63	3240	2991	2947	2906	2862	2821	2927	2842	80	870	500	1910	5	1	15978000	464	22.35	0.70	12	0.12	130.00	4168.00	5030	20240618	-42.25	2450	20241206	18.57	2950	-1.53	20250108	2780	4.50	20250103	5030	-42.25	20240618	2450	18.57	20241206	2.32	N	195500	500	79 억	261043	N	N	N	N
54	20250116	120919	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2895	-10	5	-0.34	32460045	11201	16.38	2895	2920	2885	3775	2035	2905	2897.96	1.63	1787	2991	2947	2906	2862	2821	2927	2842	80	870	500	1910	5	1	15978000	463	22.27	0.69	12	0.07	130.00	4168.00	5030	20240618	-42.45	2450	20241206	18.16	2950	-1.86	20250108	2780	4.14	20250103	5030	-42.45	20240618	2450	18.16	20241206	2.32	N	195500	500	79 억	261043	N	N	N	N
55	20250116	110920	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	0	3	0.00	20986850	7233	10.58	2895	2920	2895	3775	2035	2905	2901.54	1.63	1111	2991	2947	2906	2862	2821	2927	2842	80	870	500	1910	5	1	15978000	464	22.35	0.70	12	0.05	130.00	4168.00	5030	20240618	-42.25	2450	20241206	18.57	2950	-1.53	20250108	2780	4.50	20250103	5030	-42.25	20240618	2450	18.57	20241206	2.32	N	195500	500	79 억	261043	N	N	N	N
56	20250116	100920	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	0	3	0.00	10322185	3556	5.20	2895	2920	2895	3775	2035	2905	2902.75	1.63	546	2991	2947	2906	2862	2821	2927	2842	80	870	500	1910	5	1	15978000	464	22.35	0.70	12	0.02	130.00	4168.00	5030	20240618	-42.25	2450	20241206	18.57	2950	-1.53	20250108	2780	4.50	20250103	5030	-42.25	20240618	2450	18.57	20241206	2.32	N	195500	500	79 억	261043	N	N	N	N
57	20250116	090922	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	0	3	0.00	4073915	1405	2.05	2895	2920	2895	3775	2035	2905	2899.58	1.63	294	2991	2947	2906	2862	2821	2927	2842	80	870	500	1910	5	1	15978000	464	22.35	0.70	12	0.01	130.00	4168.00	5030	20240618	-42.25	2450	20241206	18.57	2950	-1.53	20250108	2780	4.50	20250103	5030	-42.25	20240618	2450	18.57	20241206	2.32	N	195500	500	79 억	261043	N	N	N	N
58	20250115	160917	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	-20	5	-0.68	196749985	68011	152.00	2930	2950	2865	3800	2050	2925	2892.91	1.55	13774	2968	2946	2923	2901	2878	2957	2912	80	875	500	1930	5	1	15978000	464	22.35	0.70	12	0.43	130.00	4168.00	5030	20240618	-42.25	2450	20241206	18.57	2950	0.00	20250108	2780	4.50	20250103	5030	-42.25	20240618	2450	18.57	20241206	2.32	N	195500	500	79 억	247269	N	N	N	N
59	20250115	150918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	-20	5	-0.68	186347660	64428	143.99	2930	2950	2865	3800	2050	2925	2892.34	1.55	15310	2968	2946	2923	2901	2878	2957	2912	80	875	500	1930	5	1	15978000	464	22.35	0.70	12	0.40	130.00	4168.00	5030	20240618	-42.25	2450	20241206	18.57	2950	0.00	20250108	2780	4.50	20250103	5030	-42.25	20240618	2450	18.57	20241206	2.32	N	195500	500	79 억	247269	N	N	N	N
60	20250115	140911	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	-20	5	-0.68	162662140	56255	125.73	2930	2950	2865	3800	2050	2925	2891.51	1.55	14585	2968	2946	2923	2901	2878	2957	2912	80	875	500	1930	5	1	15978000	464	22.35	0.70	12	0.35	130.00	4168.00	5030	20240618	-42.25	2450	20241206	18.57	2950	0.00	20250108	2780	4.50	20250103	5030	-42.25	20240618	2450	18.57	20241206	2.32	N	195500	500	79 억	247269	N	N	N	N
61	20250115	130918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	-10	5	-0.34	156155430	54013	120.72	2930	2950	2865	3800	2050	2925	2891.07	1.55	16055	2968	2946	2923	2901	2878	2957	2912	80	875	500	1930	5	1	15978000	466	22.42	0.70	12	0.34	130.00	4168.00	5030	20240618	-42.05	2450	20241206	18.98	2950	0.00	20250108	2780	4.86	20250103	5030	-42.05	20240618	2450	18.98	20241206	2.32	N	195500	500	79 억	247269	N	N	N	N
62	20250115	120903	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2890	-35	5	-1.20	142462390	49298	110.18	2930	2950	2865	3800	2050	2925	2889.82	1.55	19451	2968	2946	2923	2901	2878	2957	2912	80	875	500	1930	5	1	15978000	462	22.23	0.69	12	0.31	130.00	4168.00	5030	20240618	-42.54	2450	20241206	17.96	2950	0.00	20250108	2780	3.96	20250103	5030	-42.54	20240618	2450	17.96	20241206	2.32	N	195500	500	79 억	247269	N	N	N	N
63	20250115	110917	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	0	3	0.00	40914675	14000	31.29	2930	2950	2900	3800	2050	2925	2922.48	1.55	278	2968	2946	2923	2901	2878	2957	2912	80	875	500	1930	5	1	15978000	467	22.50	0.70	12	0.09	130.00	4168.00	5030	20240618	-41.85	2450	20241206	19.39	2950	0.00	20250108	2780	5.22	20250103	5030	-41.85	20240618	2450	19.39	20241206	2.32	N	195500	500	79 억	247269	N	N	N	N
64	20250115	100917	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	0	3	0.00	38160410	13057	29.18	2930	2950	2900	3800	2050	2925	2922.60	1.55	1080	2968	2946	2923	2901	2878	2957	2912	80	875	500	1930	5	1	15978000	467	22.50	0.70	12	0.08	130.00	4168.00	5030	20240618	-41.85	2450	20241206	19.39	2950	0.00	20250108	2780	5.22	20250103	5030	-41.85	20240618	2450	19.39	20241206	2.32	N	195500	500	79 억	247269	N	N	N	N
65	20250115	090920	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2945	20	2	0.68	8573850	2923	6.53	2930	2950	2900	3800	2050	2925	2933.24	1.55	-953	2968	2946	2923	2901	2878	2957	2912	80	875	500	1930	5	1	15978000	471	22.65	0.71	12	0.02	130.00	4168.00	5030	20240618	-41.45	2450	20241206	20.20	2950	0.00	20250108	2780	5.94	20250103	5030	-41.45	20240618	2450	20.20	20241206	2.32	N	195500	500	79 억	247269	N	N	N	N
66	20250114	160859	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	10	2	0.34	130392100	44592	136.45	2910	2945	2900	3785	2045	2915	2924.11	1.50	7483	2948	2931	2898	2881	2848	2940	2890	80	870	500	1920	5	1	15978000	467	22.50	0.70	12	0.28	130.00	4168.00	5030	20240618	-41.85	2450	20241206	19.39	2950	-0.85	20250108	2780	5.22	20250103	5030	-41.85	20240618	2450	19.39	20241206	2.32	N	195500	500	79 억	239786	N	N	N	N
67	20250114	150915	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2930	15	2	0.51	127598130	43637	133.53	2910	2945	2900	3785	2045	2915	2924.08	1.50	7346	2948	2931	2898	2881	2848	2940	2890	80	870	500	1920	5	1	15978000	468	22.54	0.70	12	0.27	130.00	4168.00	5030	20240618	-41.75	2450	20241206	19.59	2950	-0.68	20250108	2780	5.40	20250103	5030	-41.75	20240618	2450	19.59	20241206	2.32	N	195500	500	79 억	239786	N	N	N	N
68	20250114	140913	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2930	15	2	0.51	108126295	37000	113.22	2910	2945	2900	3785	2045	2915	2922.33	1.50	4383	2948	2931	2898	2881	2848	2940	2890	80	870	500	1920	5	1	15978000	468	22.54	0.70	12	0.23	130.00	4168.00	5030	20240618	-41.75	2450	20241206	19.59	2950	-0.68	20250108	2780	5.40	20250103	5030	-41.75	20240618	2450	19.59	20241206	2.32	N	195500	500	79 억	239786	N	N	N	N
69	20250114	130912	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	10	2	0.34	97225100	33277	101.83	2910	2945	2900	3785	2045	2915	2921.69	1.50	4090	2948	2931	2898	2881	2848	2940	2890	80	870	500	1920	5	1	15978000	467	22.50	0.70	12	0.21	130.00	4168.00	5030	20240618	-41.85	2450	20241206	19.39	2950	-0.85	20250108	2780	5.22	20250103	5030	-41.85	20240618	2450	19.39	20241206	2.32	N	195500	500	79 억	239786	N	N	N	N
70	20250114	120908	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	0	3	0.00	69758420	23862	73.02	2910	2945	2900	3785	2045	2915	2923.41	1.50	-2308	2948	2931	2898	2881	2848	2940	2890	80	870	500	1920	5	1	15978000	466	22.42	0.70	12	0.15	130.00	4168.00	5030	20240618	-42.05	2450	20241206	18.98	2950	-1.19	20250108	2780	4.86	20250103	5030	-42.05	20240618	2450	18.98	20241206	2.32	N	195500	500	79 억	239786	N	N	N	N
71	20250114	110909	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	10	2	0.34	59781485	20448	62.57	2910	2945	2900	3785	2045	2915	2923.59	1.50	-1979	2948	2931	2898	2881	2848	2940	2890	80	870	500	1920	5	1	15978000	467	22.50	0.70	12	0.13	130.00	4168.00	5030	20240618	-41.85	2450	20241206	19.39	2950	-0.85	20250108	2780	5.22	20250103	5030	-41.85	20240618	2450	19.39	20241206	2.32	N	195500	500	79 억	239786	N	N	N	N
72	20250114	100907	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	0	3	0.00	42010975	14368	43.97	2910	2945	2900	3785	2045	2915	2923.93	1.50	-431	2948	2931	2898	2881	2848	2940	2890	80	870	500	1920	5	1	15978000	466	22.42	0.70	12	0.09	130.00	4168.00	5030	20240618	-42.05	2450	20241206	18.98	2950	-1.19	20250108	2780	4.86	20250103	5030	-42.05	20240618	2450	18.98	20241206	2.32	N	195500	500	79 억	239786	N	N	N	N
73	20250114	090911	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	10	2	0.34	4771560	1640	5.02	2910	2930	2900	3785	2045	2915	2909.49	1.50	324	2948	2931	2898	2881	2848	2940	2890	80	870	500	1920	5	1	15978000	467	22.50	0.70	12	0.01	130.00	4168.00	5030	20240618	-41.85	2450	20241206	19.39	2950	-0.85	20250108	2780	5.22	20250103	5030	-41.85	20240618	2450	19.39	20241206	2.32	N	195500	500	79 억	239786	N	N	N	N
74	20250113	160858	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	0	3	0.00	94079790	32511	49.16	2900	2915	2865	3785	2045	2915	2893.78	1.51	-1368	2971	2942	2896	2867	2821	2957	2882	80	870	500	1920	5	1	15978000	466	22.42	0.70	12	0.20	130.00	4168.00	5030	20240618	-42.05	2450	20241206	18.98	2950	-1.19	20250108	2780	4.86	20250103	5030	-42.05	20240618	2450	18.98	20241206	2.31	N	195500	500	79 억	241154	N	N	N	N
75	20250113	150903	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2900	-15	5	-0.51	88995430	30766	46.52	2900	2915	2865	3785	2045	2915	2892.66	1.51	-788	2971	2942	2896	2867	2821	2957	2882	80	870	500	1920	5	1	15978000	463	22.31	0.70	12	0.19	130.00	4168.00	5030	20240618	-42.35	2450	20241206	18.37	2950	-1.69	20250108	2780	4.32	20250103	5030	-42.35	20240618	2450	18.37	20241206	2.31	N	195500	500	79 억	241154	N	N	N	N
76	20250113	140841	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2885	-30	5	-1.03	63131860	21876	33.08	2900	2915	2865	3785	2045	2915	2885.90	1.51	1956	2971	2942	2896	2867	2821	2957	2882	80	870	500	1920	5	1	15978000	461	22.19	0.69	12	0.14	130.00	4168.00	5030	20240618	-42.64	2450	20241206	17.76	2950	-2.20	20250108	2780	3.78	20250103	5030	-42.64	20240618	2450	17.76	20241206	2.31	N	195500	500	79 억	241154	N	N	N	N
77	20250113	130851	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2890	-25	5	-0.86	56836055	19704	29.80	2900	2915	2865	3785	2045	2915	2884.49	1.51	2659	2971	2942	2896	2867	2821	2957	2882	80	870	500	1920	5	1	15978000	462	22.23	0.69	12	0.12	130.00	4168.00	5030	20240618	-42.54	2450	20241206	17.96	2950	-2.03	20250108	2780	3.96	20250103	5030	-42.54	20240618	2450	17.96	20241206	2.31	N	195500	500	79 억	241154	N	N	N	N
78	20250113	120853	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2890	-25	5	-0.86	48520320	16822	25.44	2900	2915	2865	3785	2045	2915	2884.34	1.51	3252	2971	2942	2896	2867	2821	2957	2882	80	870	500	1920	5	1	15978000	462	22.23	0.69	12	0.11	130.00	4168.00	5030	20240618	-42.54	2450	20241206	17.96	2950	-2.03	20250108	2780	3.96	20250103	5030	-42.54	20240618	2450	17.96	20241206	2.31	N	195500	500	79 억	241154	N	N	N	N
79	20250113	110852	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2885	-30	5	-1.03	43595435	15115	22.86	2900	2915	2865	3785	2045	2915	2884.25	1.51	3342	2971	2942	2896	2867	2821	2957	2882	80	870	500	1920	5	1	15978000	461	22.19	0.69	12	0.09	130.00	4168.00	5030	20240618	-42.64	2450	20241206	17.76	2950	-2.20	20250108	2780	3.78	20250103	5030	-42.64	20240618	2450	17.76	20241206	2.31	N	195500	500	79 억	241154	N	N	N	N
80	20250113	100851	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2885	-30	5	-1.03	33461935	11611	17.56	2900	2915	2865	3785	2045	2915	2881.92	1.51	4763	2971	2942	2896	2867	2821	2957	2882	80	870	500	1920	5	1	15978000	461	22.19	0.69	12	0.07	130.00	4168.00	5030	20240618	-42.64	2450	20241206	17.76	2950	-2.20	20250108	2780	3.78	20250103	5030	-42.64	20240618	2450	17.76	20241206	2.31	N	195500	500	79 억	241154	N	N	N	N
81	20250113	090856	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2895	-20	5	-0.69	18513960	6433	9.73	2900	2915	2865	3785	2045	2915	2877.97	1.51	1120	2971	2942	2896	2867	2821	2957	2882	80	870	500	1920	5	1	15978000	463	22.27	0.69	12	0.04	130.00	4168.00	5030	20240618	-42.45	2450	20241206	18.16	2950	-1.86	20250108	2780	4.14	20250103	5030	-42.45	20240618	2450	18.16	20241206	2.31	N	195500	500	79 억	241154	N	N	N	N
82	20250110	160833	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	10	2	0.34	190375810	66037	146.66	2885	2925	2850	3775	2035	2905	2882.87	1.47	6826	2955	2930	2910	2885	2865	2920	2875	80	870	500	1910	5	1	15978000	466	22.42	0.70	12	0.41	130.00	4168.00	5030	20240618	-42.05	2450	20241206	18.98	2950	-1.19	20250108	2780	4.86	20250103	5030	-42.05	20240618	2450	18.98	20241206	2.31	N	195500	500	79 억	234328	N	N	N	N
83	20250110	150842	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	10	2	0.34	186787885	64806	143.93	2885	2925	2850	3775	2035	2905	2882.26	1.47	7102	2955	2930	2910	2885	2865	2920	2875	80	870	500	1910	5	1	15978000	466	22.42	0.70	12	0.41	130.00	4168.00	5030	20240618	-42.05	2450	20241206	18.98	2950	-1.19	20250108	2780	4.86	20250103	5030	-42.05	20240618	2450	18.98	20241206	2.31	N	195500	500	79 억	234328	N	N	N	N
84	20250110	140847	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2900	-5	5	-0.17	160842565	55885	124.12	2885	2925	2850	3775	2035	2905	2878.10	1.47	7887	2955	2930	2910	2885	2865	2920	2875	80	870	500	1910	5	1	15978000	463	22.31	0.70	12	0.35	130.00	4168.00	5030	20240618	-42.35	2450	20241206	18.37	2950	-1.69	20250108	2780	4.32	20250103	5030	-42.35	20240618	2450	18.37	20241206	2.31	N	195500	500	79 억	234328	N	N	N	N
85	20250110	130847	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2895	-10	5	-0.34	153047970	53192	118.14	2885	2925	2850	3775	2035	2905	2877.27	1.47	5978	2955	2930	2910	2885	2865	2920	2875	80	870	500	1910	5	1	15978000	463	22.27	0.69	12	0.33	130.00	4168.00	5030	20240618	-42.45	2450	20241206	18.16	2950	-1.86	20250108	2780	4.14	20250103	5030	-42.45	20240618	2450	18.16	20241206	2.31	N	195500	500	79 억	234328	N	N	N	N
86	20250110	120848	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2890	-15	5	-0.52	146741280	51009	113.29	2885	2925	2850	3775	2035	2905	2876.77	1.47	6428	2955	2930	2910	2885	2865	2920	2875	80	870	500	1910	5	1	15978000	462	22.23	0.69	12	0.32	130.00	4168.00	5030	20240618	-42.54	2450	20241206	17.96	2950	-2.03	20250108	2780	3.96	20250103	5030	-42.54	20240618	2450	17.96	20241206	2.31	N	195500	500	79 억	234328	N	N	N	N
87	20250110	110846	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2875	-30	5	-1.03	141069630	49037	108.91	2885	2925	2850	3775	2035	2905	2876.80	1.47	5832	2955	2930	2910	2885	2865	2920	2875	80	870	500	1910	5	1	15978000	459	22.12	0.69	12	0.31	130.00	4168.00	5030	20240618	-42.84	2450	20241206	17.35	2950	-2.54	20250108	2780	3.42	20250103	5030	-42.84	20240618	2450	17.35	20241206	2.31	N	195500	500	79 억	234328	N	N	N	N
88	20250110	100844	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2880	-25	5	-0.86	124965340	43413	96.42	2885	2925	2850	3775	2035	2905	2878.52	1.47	5890	2955	2930	2910	2885	2865	2920	2875	80	870	500	1910	5	1	15978000	460	22.15	0.69	12	0.27	130.00	4168.00	5030	20240618	-42.74	2450	20241206	17.55	2950	-2.37	20250108	2780	3.60	20250103	5030	-42.74	20240618	2450	17.55	20241206	2.31	N	195500	500	79 억	234328	N	N	N	N
89	20250110	090848	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	-35	5	-1.20	49892470	17227	38.26	2885	2925	2870	3775	2035	2905	2896.18	1.47	1522	2955	2930	2910	2885	2865	2920	2875	80	870	500	1910	5	1	15978000	459	22.08	0.69	12	0.11	130.00	4168.00	5030	20240618	-42.94	2450	20241206	17.14	2950	-2.71	20250108	2780	3.24	20250103	5030	-42.94	20240618	2450	17.14	20241206	2.31	N	195500	500	79 억	234328	N	N	N	N
90	20250109	160839	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	-15	5	-0.51	130597050	45022	53.07	2920	2935	2890	3795	2045	2920	2900.74	1.52	-9465	2996	2957	2911	2872	2826	2977	2892	80	875	500	1920	5	1	15978000	464	22.35	0.70	12	0.28	130.00	4168.00	5030	20240618	-42.25	2450	20241206	18.57	2950	-1.53	20250108	2780	4.50	20250103	5030	-42.25	20240618	2450	18.57	20241206	2.36	N	195500	500	79 억	243133	N	N	N	N
91	20250109	150834	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	-15	5	-0.51	120049050	41387	48.79	2920	2935	2890	3795	2045	2920	2900.65	1.52	-9367	2996	2957	2911	2872	2826	2977	2892	80	875	500	1920	5	1	15978000	464	22.35	0.70	12	0.26	130.00	4168.00	5030	20240618	-42.25	2450	20241206	18.57	2950	-1.53	20250108	2780	4.50	20250103	5030	-42.25	20240618	2450	18.57	20241206	2.36	N	195500	500	79 억	243133	N	N	N	N
92	20250109	140841	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2900	-20	5	-0.68	108371815	37360	44.04	2920	2935	2890	3795	2045	2920	2900.74	1.52	-10242	2996	2957	2911	2872	2826	2977	2892	80	875	500	1920	5	1	15978000	463	22.31	0.70	12	0.23	130.00	4168.00	5030	20240618	-42.35	2450	20241206	18.37	2950	-1.69	20250108	2780	4.32	20250103	5030	-42.35	20240618	2450	18.37	20241206	2.36	N	195500	500	79 억	243133	N	N	N	N
93	20250109	130841	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	-10	5	-0.34	96763720	33358	39.32	2920	2935	2890	3795	2045	2920	2900.77	1.52	-10903	2996	2957	2911	2872	2826	2977	2892	80	875	500	1920	5	1	15978000	465	22.38	0.70	12	0.21	130.00	4168.00	5030	20240618	-42.15	2450	20241206	18.78	2950	-1.36	20250108	2780	4.68	20250103	5030	-42.15	20240618	2450	18.78	20241206	2.36	N	195500	500	79 억	243133	N	N	N	N
94	20250109	120841	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	-5	5	-0.17	85928910	29626	34.92	2920	2935	2890	3795	2045	2920	2900.46	1.52	-9744	2996	2957	2911	2872	2826	2977	2892	80	875	500	1920	5	1	15978000	466	22.42	0.70	12	0.19	130.00	4168.00	5030	20240618	-42.05	2450	20241206	18.98	2950	-1.19	20250108	2780	4.86	20250103	5030	-42.05	20240618	2450	18.98	20241206	2.36	N	195500	500	79 억	243133	N	N	N	N
95	20250109	110845	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	-15	5	-0.51	65628590	22613	26.66	2920	2935	2890	3795	2045	2920	2902.25	1.52	-8853	2996	2957	2911	2872	2826	2977	2892	80	875	500	1920	5	1	15978000	464	22.35	0.70	12	0.14	130.00	4168.00	5030	20240618	-42.25	2450	20241206	18.57	2950	-1.53	20250108	2780	4.50	20250103	5030	-42.25	20240618	2450	18.57	20241206	2.36	N	195500	500	79 억	243133	N	N	N	N
96	20250109	100843	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	0	3	0.00	59199900	20401	24.05	2920	2935	2890	3795	2045	2920	2901.81	1.52	-7902	2996	2957	2911	2872	2826	2977	2892	80	875	500	1920	5	1	15978000	467	22.46	0.70	12	0.13	130.00	4168.00	5030	20240618	-41.95	2450	20241206	19.18	2950	-1.02	20250108	2780	5.04	20250103	5030	-41.95	20240618	2450	19.18	20241206	2.36	N	195500	500	79 억	243133	N	N	N	N
97	20250109	090846	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2935	15	2	0.51	3504030	1200	1.41	2920	2935	2920	3795	2045	2920	2920.03	1.52	-945	2996	2957	2911	2872	2826	2977	2892	80	875	500	1920	5	1	15978000	469	22.58	0.70	12	0.01	130.00	4168.00	5030	20240618	-41.65	2450	20241206	19.80	2950	-0.51	20250108	2780	5.58	20250103	5030	-41.65	20240618	2450	19.80	20241206	2.36	N	195500	500	79 억	243133	N	N	N	N
98	20250108	160835	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	25	2	0.86	246595140	84798	95.49	2915	2950	2865	3760	2030	2895	2908.03	1.59	-10149	2951	2922	2886	2857	2821	2937	2872	80	865	500	1910	5	1	15978000	467	22.46	0.70	12	0.53	130.00	4168.00	5030	20240618	-41.95	2450	20241206	19.18	2950	-1.02	20250108	2780	5.04	20250103	5030	-41.95	20240618	2450	19.18	20241206	2.36	N	195500	500	79 억	253792	N	N	N	N
99	20250108	150838	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	20	2	0.69	221793385	76285	85.90	2915	2950	2865	3760	2030	2895	2907.43	1.59	-9984	2951	2922	2886	2857	2821	2937	2872	80	865	500	1910	5	1	15978000	466	22.42	0.70	12	0.48	130.00	4168.00	5030	20240618	-42.05	2450	20241206	18.98	2950	-1.19	20250108	2780	4.86	20250103	5030	-42.05	20240618	2450	18.98	20241206	2.36	N	195500	500	79 억	253792	N	N	N	N
100	20250108	140840	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	15	2	0.52	211619160	72787	81.96	2915	2950	2865	3760	2030	2895	2907.38	1.59	-11325	2951	2922	2886	2857	2821	2937	2872	80	865	500	1910	5	1	15978000	465	22.38	0.70	12	0.46	130.00	4168.00	5030	20240618	-42.15	2450	20241206	18.78	2950	-1.36	20250108	2780	4.68	20250103	5030	-42.15	20240618	2450	18.78	20241206	2.36	N	195500	500	79 억	253792	N	N	N	N
101	20250108	130839	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	20	2	0.69	200190770	68856	77.54	2915	2950	2865	3760	2030	2895	2907.38	1.59	-12865	2951	2922	2886	2857	2821	2937	2872	80	865	500	1910	5	1	15978000	466	22.42	0.70	12	0.43	130.00	4168.00	5030	20240618	-42.05	2450	20241206	18.98	2950	-1.19	20250108	2780	4.86	20250103	5030	-42.05	20240618	2450	18.98	20241206	2.36	N	195500	500	79 억	253792	N	N	N	N
102	20250108	120836	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	10	2	0.35	174309460	59945	67.50	2915	2950	2865	3760	2030	2895	2907.82	1.59	-11239	2951	2922	2886	2857	2821	2937	2872	80	865	500	1910	5	1	15978000	464	22.35	0.70	12	0.38	130.00	4168.00	5030	20240618	-42.25	2450	20241206	18.57	2950	-1.53	20250108	2780	4.50	20250103	5030	-42.25	20240618	2450	18.57	20241206	2.36	N	195500	500	79 억	253792	N	N	N	N
103	20250108	110837	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	15	2	0.52	152834600	52566	59.19	2915	2950	2865	3760	2030	2895	2907.48	1.59	-9813	2951	2922	2886	2857	2821	2937	2872	80	865	500	1910	5	1	15978000	465	22.38	0.70	12	0.33	130.00	4168.00	5030	20240618	-42.15	2450	20241206	18.78	2950	-1.36	20250108	2780	4.68	20250103	5030	-42.15	20240618	2450	18.78	20241206	2.36	N	195500	500	79 억	253792	N	N	N	N
104	20250108	100838	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	30	2	1.04	97906100	33602	37.84	2915	2950	2865	3760	2030	2895	2913.70	1.59	-9537	2951	2922	2886	2857	2821	2937	2872	80	865	500	1910	5	1	15978000	467	22.50	0.70	12	0.21	130.00	4168.00	5030	20240618	-41.85	2450	20241206	19.39	2950	-0.85	20250108	2780	5.22	20250103	5030	-41.85	20240618	2450	19.39	20241206	2.36	N	195500	500	79 억	253792	N	N	N	N
105	20250108	090838	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	15	2	0.52	19761680	6803	7.66	2915	2920	2865	3760	2030	2895	2904.85	1.59	-3795	2951	2922	2886	2857	2821	2937	2872	80	865	500	1910	5	1	15978000	465	22.38	0.70	12	0.04	130.00	4168.00	5030	20240618	-42.15	2450	20241206	18.78	2920	-0.34	20250108	2780	4.68	20250103	5030	-42.15	20240618	2450	18.78	20241206	2.36	N	195500	500	79 억	253792	N	N	N	N
106	20250107	160830	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2895	25	2	0.87	256261860	88794	108.88	2875	2915	2850	3730	2010	2870	2886.07	1.66	-1643	2916	2892	2851	2827	2786	2905	2840	80	860	500	1890	5	1	15978000	463	22.27	0.69	12	0.56	130.00	4168.00	5030	20240618	-42.45	2450	20241206	18.16	2915	-0.69	20250107	2780	4.14	20250103	5030	-42.45	20240618	2450	18.16	20241206	2.26	N	195500	500	79 억	264534	N	N	N	N
107	20250107	150831	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2895	25	2	0.87	251531125	87159	106.87	2875	2915	2850	3730	2010	2870	2885.93	1.66	-2682	2916	2892	2851	2827	2786	2905	2840	80	860	500	1890	5	1	15978000	463	22.27	0.69	12	0.55	130.00	4168.00	5030	20240618	-42.45	2450	20241206	18.16	2915	-0.69	20250107	2780	4.14	20250103	5030	-42.45	20240618	2450	18.16	20241206	2.26	N	195500	500	79 억	264534	N	N	N	N
108	20250107	140830	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2900	30	2	1.05	219873765	76221	93.46	2875	2915	2850	3730	2010	2870	2884.74	1.66	-5020	2916	2892	2851	2827	2786	2905	2840	80	860	500	1890	5	1	15978000	463	22.31	0.70	12	0.48	130.00	4168.00	5030	20240618	-42.35	2450	20241206	18.37	2915	-0.51	20250107	2780	4.32	20250103	5030	-42.35	20240618	2450	18.37	20241206	2.26	N	195500	500	79 억	264534	N	N	N	N
109	20250107	130830	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2885	15	2	0.52	199477810	69158	84.80	2875	2915	2850	3730	2010	2870	2884.43	1.66	-8209	2916	2892	2851	2827	2786	2905	2840	80	860	500	1890	5	1	15978000	461	22.19	0.69	12	0.43	130.00	4168.00	5030	20240618	-42.64	2450	20241206	17.76	2915	-1.03	20250107	2780	3.78	20250103	5030	-42.64	20240618	2450	17.76	20241206	2.26	N	195500	500	79 억	264534	N	N	N	N
110	20250107	120831	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2900	30	2	1.05	165115375	57281	70.24	2875	2915	2850	3730	2010	2870	2882.61	1.66	-7122	2916	2892	2851	2827	2786	2905	2840	80	860	500	1890	5	1	15978000	463	22.31	0.70	12	0.36	130.00	4168.00	5030	20240618	-42.35	2450	20241206	18.37	2915	-0.51	20250107	2780	4.32	20250103	5030	-42.35	20240618	2450	18.37	20241206	2.26	N	195500	500	79 억	264534	N	N	N	N
111	20250107	110827	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	0	3	0.00	49767220	17373	21.30	2875	2885	2850	3730	2010	2870	2864.55	1.66	-4046	2916	2892	2851	2827	2786	2905	2840	80	860	500	1890	5	1	15978000	459	22.08	0.69	12	0.11	130.00	4168.00	5030	20240618	-42.94	2450	20241206	17.14	2885	-0.52	20250107	2780	3.24	20250103	5030	-42.94	20240618	2450	17.14	20241206	2.26	N	195500	500	79 억	264534	N	N	N	N
112	20250107	100833	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	0	3	0.00	41638220	14535	17.82	2875	2885	2855	3730	2010	2870	2864.59	1.66	-3313	2916	2892	2851	2827	2786	2905	2840	80	860	500	1890	5	1	15978000	459	22.08	0.69	12	0.09	130.00	4168.00	5030	20240618	-42.94	2450	20241206	17.14	2885	-0.52	20250107	2780	3.24	20250103	5030	-42.94	20240618	2450	17.14	20241206	2.26	N	195500	500	79 억	264534	N	N	N	N
113	20250107	090835	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	0	3	0.00	11302880	3937	4.83	2875	2885	2860	3730	2010	2870	2871.00	1.66	-1173	2916	2892	2851	2827	2786	2905	2840	80	860	500	1890	5	1	15978000	459	22.08	0.69	12	0.02	130.00	4168.00	5030	20240618	-42.94	2450	20241206	17.14	2885	-0.52	20250107	2780	3.24	20250103	5030	-42.94	20240618	2450	17.14	20241206	2.26	N	195500	500	79 억	264534	N	N	N	N
114	20250106	160821	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	55	2	1.95	231453290	81537	72.39	2825	2875	2810	3655	1975	2815	2838.63	1.53	20016	2871	2842	2811	2782	2751	2827	2767	80	840	500	1850	5	1	15978000	459	22.08	0.69	12	0.51	130.00	4168.00	5030	20240618	-42.94	2450	20241206	17.14	2875	-0.17	20250106	2780	3.24	20250103	5030	-42.94	20240618	2450	17.14	20241206	2.34	N	195500	500	79 억	245178	N	N	N	N
115	20250106	150820	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	55	2	1.95	216175930	76210	67.66	2825	2870	2810	3655	1975	2815	2836.58	1.53	19747	2871	2842	2811	2782	2751	2827	2767	80	840	500	1850	5	1	15978000	459	22.08	0.69	12	0.48	130.00	4168.00	5030	20240618	-42.94	2450	20241206	17.14	2870	0.00	20250106	2780	3.24	20250103	5030	-42.94	20240618	2450	17.14	20241206	2.34	N	195500	500	79 억	245178	N	N	N	N
116	20250106	140822	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2850	35	2	1.24	177864215	62804	55.76	2825	2860	2810	3655	1975	2815	2832.05	1.53	18286	2871	2842	2811	2782	2751	2827	2767	80	840	500	1850	5	1	15978000	455	21.92	0.68	12	0.39	130.00	4168.00	5030	20240618	-43.34	2450	20241206	16.33	2860	-0.35	20250106	2780	2.52	20250103	5030	-43.34	20240618	2450	16.33	20241206	2.34	N	195500	500	79 억	245178	N	N	N	N
117	20250106	130815	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2845	30	2	1.07	154336725	54520	48.41	2825	2860	2810	3655	1975	2815	2830.83	1.53	15385	2871	2842	2811	2782	2751	2827	2767	80	840	500	1850	5	1	15978000	455	21.88	0.68	12	0.34	130.00	4168.00	5030	20240618	-43.44	2450	20241206	16.12	2860	-0.52	20250106	2780	2.34	20250103	5030	-43.44	20240618	2450	16.12	20241206	2.34	N	195500	500	79 억	245178	N	N	N	N
118	20250106	120818	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2830	15	2	0.53	99822220	35324	31.36	2825	2840	2810	3655	1975	2815	2825.90	1.53	8915	2871	2842	2811	2782	2751	2827	2767	80	840	500	1850	5	1	15978000	452	21.77	0.68	12	0.22	130.00	4168.00	5030	20240618	-43.74	2450	20241206	15.51	2840	0.00	20250102	2780	1.80	20250103	5030	-43.74	20240618	2450	15.51	20241206	2.34	N	195500	500	79 억	245178	N	N	N	N
119	20250106	110816	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2820	5	2	0.18	92910385	32879	29.19	2825	2840	2810	3655	1975	2815	2825.83	1.53	8059	2871	2842	2811	2782	2751	2827	2767	80	840	500	1850	5	1	15978000	451	21.69	0.68	12	0.21	130.00	4168.00	5030	20240618	-43.94	2450	20241206	15.10	2840	0.00	20250102	2780	1.44	20250103	5030	-43.94	20240618	2450	15.10	20241206	2.34	N	195500	500	79 억	245178	N	N	N	N
120	20250106	100814	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2830	15	2	0.53	59159670	20918	18.57	2825	2840	2815	3655	1975	2815	2828.17	1.53	8308	2871	2842	2811	2782	2751	2827	2767	80	840	500	1850	5	1	15978000	452	21.77	0.68	12	0.13	130.00	4168.00	5030	20240618	-43.74	2450	20241206	15.51	2840	0.00	20250102	2780	1.80	20250103	5030	-43.74	20240618	2450	15.51	20241206	2.34	N	195500	500	79 억	245178	N	N	N	N
121	20250106	090815	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2820	5	2	0.18	16231510	5741	5.10	2825	2835	2820	3655	1975	2815	2827.30	1.53	2795	2871	2842	2811	2782	2751	2827	2767	80	840	500	1850	5	1	15978000	451	21.69	0.68	12	0.04	130.00	4168.00	5030	20240618	-43.94	2450	20241206	15.10	2840	-0.70	20250102	2780	1.44	20250103	5030	-43.94	20240618	2450	15.10	20241206	2.34	N	195500	500	79 억	245178	N	N	N	N
122	20250103	160811	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2815	-15	5	-0.53	305803900	109142	302.16	2820	2840	2780	3675	1985	2830	2801.76	1.56	-4533	2870	2850	2820	2800	2770	2860	2810	80	845	500	1860	5	1	15978000	450	21.65	0.68	12	0.68	130.00	4168.00	5030	20240618	-44.04	2450	20241206	14.90	2840	0.00	20250102	2780	1.26	20250103	5030	-44.04	20240618	2450	14.90	20241206	2.35	N	195500	500	79 억	249636	N	N	N	N
123	20250103	150813	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2795	-35	5	-1.24	287554105	102642	284.16	2820	2840	2780	3675	1985	2830	2801.51	1.56	-3303	2870	2850	2820	2800	2770	2860	2810	80	845	500	1860	5	1	15978000	447	21.50	0.67	12	0.64	130.00	4168.00	5030	20240618	-44.43	2450	20241206	14.08	2840	0.00	20250102	2780	0.54	20250103	5030	-44.43	20240618	2450	14.08	20241206	2.35	N	195500	500	79 억	249636	N	N	N	N
124	20250103	140814	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2815	-15	5	-0.53	187168445	66685	184.62	2820	2840	2785	3675	1985	2830	2806.74	1.56	-1624	2870	2850	2820	2800	2770	2860	2810	80	845	500	1860	5	1	15978000	450	21.65	0.68	12	0.42	130.00	4168.00	5030	20240618	-44.04	2450	20241206	14.90	2840	0.00	20250102	2785	1.08	20250103	5030	-44.04	20240618	2450	14.90	20241206	2.35	N	195500	500	79 억	249636	N	N	N	N
125	20250103	130813	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2830	0	3	0.00	117466380	41793	115.70	2820	2840	2790	3675	1985	2830	2810.65	1.56	3666	2870	2850	2820	2800	2770	2860	2810	80	845	500	1860	5	1	15978000	452	21.77	0.68	12	0.26	130.00	4168.00	5030	20240618	-43.74	2450	20241206	15.51	2840	0.00	20250102	2790	1.43	20250103	5030	-43.74	20240618	2450	15.51	20241206	2.35	N	195500	500	79 억	249636	N	N	N	N
126	20250103	120812	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2820	-10	5	-0.35	93159320	33172	91.84	2820	2840	2790	3675	1985	2830	2808.34	1.56	-490	2870	2850	2820	2800	2770	2860	2810	80	845	500	1860	5	1	15978000	451	21.69	0.68	12	0.21	130.00	4168.00	5030	20240618	-43.94	2450	20241206	15.10	2840	0.00	20250102	2790	1.08	20250103	5030	-43.94	20240618	2450	15.10	20241206	2.35	N	195500	500	79 억	249636	N	N	N	N
127	20250103	110813	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2820	-10	5	-0.35	52653775	18705	51.78	2820	2840	2795	3675	1985	2830	2814.92	1.56	1749	2870	2850	2820	2800	2770	2860	2810	80	845	500	1860	5	1	15978000	451	21.69	0.68	12	0.12	130.00	4168.00	5030	20240618	-43.94	2450	20241206	15.10	2840	0.00	20250102	2790	1.08	20250102	5030	-43.94	20240618	2450	15.10	20241206	2.35	N	195500	500	79 억	249636	N	N	N	N
128	20250103	100810	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2830	0	3	0.00	15759420	5571	15.42	2820	2840	2820	3675	1985	2830	2828.82	1.56	174	2870	2850	2820	2800	2770	2860	2810	80	845	500	1860	5	1	15978000	452	21.77	0.68	12	0.03	130.00	4168.00	5030	20240618	-43.74	2450	20241206	15.51	2840	0.00	20250102	2790	1.43	20250102	5030	-43.74	20240618	2450	15.51	20241206	2.35	N	195500	500	79 억	249636	N	N	N	N
129	20250103	090814	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2830	0	3	0.00	798865	283	0.78	2820	2830	2820	3675	1985	2830	2821.27	1.56	-32	2870	2850	2820	2800	2770	2860	2810	80	845	500	1860	5	1	15978000	452	21.77	0.68	12	0.00	130.00	4168.00	5030	20240618	-43.74	2450	20241206	15.51	2840	-0.35	20250102	2790	1.43	20250102	5030	-43.74	20240618	2450	15.51	20241206	2.35	N	195500	500	79 억	249636	N	N	N	N
130	20250102	160804	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2830	20	2	0.71	100703450	35803	153.17	2810	2840	2790	3650	1970	2810	2812.72	1.43	21003	2863	2836	2793	2766	2723	2850	2780	80	840	500	1850	5	1	15978000	452	21.77	0.68	12	0.22	130.00	4168.00	5030	20240618	-43.74	2450	20241206	15.51	2840	-0.35	20250102	2790	1.43	20250102	5030	-43.74	20240618	2450	15.51	20241206	2.27	N	195500	500	79 억	228633	N	N	N	N
131	20250102	150805	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2815	5	2	0.18	92057680	32733	140.04	2810	2840	2790	3650	1970	2810	2812.39	1.43	18111	2863	2836	2793	2766	2723	2850	2780	80	840	500	1850	5	1	15978000	450	21.65	0.68	12	0.20	130.00	4168.00	5030	20240618	-44.04	2450	20241206	14.90	2840	-0.88	20250102	2790	0.90	20250102	5030	-44.04	20240618	2450	14.90	20241206	2.27	N	195500	500	79 억	228633	N	N	N	N
132	20250102	140803	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2820	10	2	0.36	53270205	18920	80.94	2810	2840	2790	3650	1970	2810	2815.58	1.43	9760	2863	2836	2793	2766	2723	2850	2780	80	840	500	1850	5	1	15978000	451	21.69	0.68	12	0.12	130.00	4168.00	5030	20240618	-43.94	2450	20241206	15.10	2840	-0.70	20250102	2790	1.08	20250102	5030	-43.94	20240618	2450	15.10	20241206	2.27	N	195500	500	79 억	228633	N	N	N	N
133	20250102	130805	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2815	5	2	0.18	45214945	16058	68.70	2810	2840	2790	3650	1970	2810	2815.76	1.43	9072	2863	2836	2793	2766	2723	2850	2780	80	840	500	1850	5	1	15978000	450	21.65	0.68	12	0.10	130.00	4168.00	5030	20240618	-44.04	2450	20241206	14.90	2840	-0.88	20250102	2790	0.90	20250102	5030	-44.04	20240618	2450	14.90	20241206	2.27	N	195500	500	79 억	228633	N	N	N	N
134	20250102	120802	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2820	10	2	0.36	41806130	14847	63.52	2810	2840	2790	3650	1970	2810	2815.84	1.43	8506	2863	2836	2793	2766	2723	2850	2780	80	840	500	1850	5	1	15978000	451	21.69	0.68	12	0.09	130.00	4168.00	5030	20240618	-43.94	2450	20241206	15.10	2840	-0.70	20250102	2790	1.08	20250102	5030	-43.94	20240618	2450	15.10	20241206	2.27	N	195500	500	79 억	228633	N	N	N	N
135	20250102	110754	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2815	5	2	0.18	37658720	13379	57.24	2810	2840	2790	3650	1970	2810	2814.80	1.43	7887	2863	2836	2793	2766	2723	2850	2780	80	840	500	1850	5	1	15978000	450	21.65	0.68	12	0.08	130.00	4168.00	5030	20240618	-44.04	2450	20241206	14.90	2840	-0.88	20250102	2790	0.90	20250102	5030	-44.04	20240618	2450	14.90	20241206	2.27	N	195500	500	79 억	228633	N	N	N	N
136	20250102	100801	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2820	10	2	0.36	7036850	2510	10.74	2810	2820	2790	3650	1970	2810	2803.26	1.43	349	2863	2836	2793	2766	2723	2850	2780	80	840	500	1850	5	1	15978000	451	21.69	0.68	12	0.02	130.00	4168.00	5030	20240618	-43.94	2450	20241206	15.10	2820	0.00	20250102	2790	1.08	20250102	5030	-43.94	20240618	2450	15.10	20241206	2.27	N	195500	500	79 억	228633	N	N	N	N
137	20250102	090754	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2810	0	3	0.00	0	0	0.00	0	0	0	3650	1970	2810	0.00	1.43	0	2863	2836	2793	2766	2723	2850	2780	80	840	500	1850	5	1	15978000	449	21.62	0.67	12	0.00	130.00	4168.00	5030	20240618	-44.14	2450	20241206	14.69	0	0.00	0	0	0.00	0	5030	-44.14	20240618	2450	14.69	20241206	2.27	N	195500	500	79 억	228633	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History