KissMeData/270870/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161113	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5500	50	2	0.92	59713690	10871	73.99	5450	5540	5410	7080	3820	5450	5492.93	1.83	28	5570	5510	5470	5410	5370	5490	5390	46	1630	500	3700	10	1	9200224	506	10.98	0.48	12	0.12	501.00	11390.00	12660	20240822	-56.56	5290	20250113	3.97	5890	-6.62	20250107	5290	3.97	20250113	12660	-56.56	20240822	5290	3.97	20250113	1.30	N	270870	500	46 억	168735	N	N	N	N
3	20250124	151113	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5460	10	2	0.18	57725490	10509	71.52	5450	5540	5410	7080	3820	5450	5492.96	1.83	117	5570	5510	5470	5410	5370	5490	5390	46	1630	500	3700	10	1	9200224	502	10.90	0.48	12	0.11	501.00	11390.00	12660	20240822	-56.87	5290	20250113	3.21	5890	-7.30	20250107	5290	3.21	20250113	12660	-56.87	20240822	5290	3.21	20250113	1.30	N	270870	500	46 억	168735	N	N	N	N
4	20250124	141111	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5450	0	3	0.00	55816570	10159	69.14	5450	5540	5410	7080	3820	5450	5494.30	1.83	339	5570	5510	5470	5410	5370	5490	5390	46	1630	500	3700	10	1	9200224	501	10.88	0.48	12	0.11	501.00	11390.00	12660	20240822	-56.95	5290	20250113	3.02	5890	-7.47	20250107	5290	3.02	20250113	12660	-56.95	20240822	5290	3.02	20250113	1.30	N	270870	500	46 억	168735	N	N	N	N
5	20250124	131112	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5500	50	2	0.92	46572820	8469	57.64	5450	5540	5410	7080	3820	5450	5499.21	1.83	417	5570	5510	5470	5410	5370	5490	5390	46	1630	500	3700	10	1	9200224	506	10.98	0.48	12	0.09	501.00	11390.00	12660	20240822	-56.56	5290	20250113	3.97	5890	-6.62	20250107	5290	3.97	20250113	12660	-56.56	20240822	5290	3.97	20250113	1.30	N	270870	500	46 억	168735	N	N	N	N
6	20250124	121108	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5480	30	2	0.55	33526820	6097	41.50	5450	5540	5410	7080	3820	5450	5498.90	1.83	-544	5570	5510	5470	5410	5370	5490	5390	46	1630	500	3700	10	1	9200224	504	10.94	0.48	12	0.07	501.00	11390.00	12660	20240822	-56.71	5290	20250113	3.59	5890	-6.96	20250107	5290	3.59	20250113	12660	-56.71	20240822	5290	3.59	20250113	1.30	N	270870	500	46 억	168735	N	N	N	N
7	20250124	111111	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5450	0	3	0.00	31642990	5752	39.15	5450	5540	5410	7080	3820	5450	5501.22	1.83	-756	5570	5510	5470	5410	5370	5490	5390	46	1630	500	3700	10	1	9200224	501	10.88	0.48	12	0.06	501.00	11390.00	12660	20240822	-56.95	5290	20250113	3.02	5890	-7.47	20250107	5290	3.02	20250113	12660	-56.95	20240822	5290	3.02	20250113	1.30	N	270870	500	46 억	168735	N	N	N	N
8	20250124	101106	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5540	90	2	1.65	18725710	3398	23.13	5450	5540	5410	7080	3820	5450	5510.80	1.83	-702	5570	5510	5470	5410	5370	5490	5390	46	1630	500	3700	10	1	9200224	510	11.06	0.49	12	0.04	501.00	11390.00	12660	20240822	-56.24	5290	20250113	4.73	5890	-5.94	20250107	5290	4.73	20250113	12660	-56.24	20240822	5290	4.73	20250113	1.30	N	270870	500	46 억	168735	N	N	N	N
9	20250124	091115	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5420	-30	5	-0.55	1107530	204	1.39	5450	5450	5410	7080	3820	5450	5429.07	1.83	-203	5570	5510	5470	5410	5370	5490	5390	46	1630	500	3700	10	1	9200224	499	10.82	0.48	12	0.00	501.00	11390.00	12660	20240822	-57.19	5290	20250113	2.46	5890	-7.98	20250107	5290	2.46	20250113	12660	-57.19	20240822	5290	2.46	20250113	1.30	N	270870	500	46 억	168735	N	N	N	N
10	20250123	161106	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5450	-50	5	-0.91	79626670	14612	71.07	5500	5530	5430	7150	3850	5500	5449.40	1.86	-2157	5726	5612	5506	5392	5286	5560	5340	46	1650	500	3740	10	1	9200224	501	10.88	0.48	12	0.16	501.00	11390.00	12660	20240822	-56.95	5290	20250113	3.02	5890	-7.47	20250107	5290	3.02	20250113	12660	-56.95	20240822	5290	3.02	20250113	1.30	N	270870	500	46 억	170881	N	N	N	N
11	20250123	151104	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5440	-60	5	-1.09	74746360	13716	66.71	5500	5530	5430	7150	3850	5500	5449.57	1.86	-1471	5726	5612	5506	5392	5286	5560	5340	46	1650	500	3740	10	1	9200224	500	10.86	0.48	12	0.15	501.00	11390.00	12660	20240822	-57.03	5290	20250113	2.84	5890	-7.64	20250107	5290	2.84	20250113	12660	-57.03	20240822	5290	2.84	20250113	1.30	N	270870	500	46 억	170881	N	N	N	N
12	20250123	141106	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5430	-70	5	-1.27	72520620	13307	64.72	5500	5530	5430	7150	3850	5500	5449.81	1.86	-1420	5726	5612	5506	5392	5286	5560	5340	46	1650	500	3740	10	1	9200224	500	10.84	0.48	12	0.14	501.00	11390.00	12660	20240822	-57.11	5290	20250113	2.65	5890	-7.81	20250107	5290	2.65	20250113	12660	-57.11	20240822	5290	2.65	20250113	1.30	N	270870	500	46 억	170881	N	N	N	N
13	20250123	131104	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5510	10	2	0.18	45717550	8383	40.77	5500	5530	5430	7150	3850	5500	5453.60	1.86	-1870	5726	5612	5506	5392	5286	5560	5340	46	1650	500	3740	10	1	9200224	507	11.00	0.48	12	0.09	501.00	11390.00	12660	20240822	-56.48	5290	20250113	4.16	5890	-6.45	20250107	5290	4.16	20250113	12660	-56.48	20240822	5290	4.16	20250113	1.30	N	270870	500	46 억	170881	N	N	N	N
14	20250123	121105	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5500	0	3	0.00	40135120	7368	35.84	5500	5530	5430	7150	3850	5500	5447.22	1.86	-1032	5726	5612	5506	5392	5286	5560	5340	46	1650	500	3740	10	1	9200224	506	10.98	0.48	12	0.08	501.00	11390.00	12660	20240822	-56.56	5290	20250113	3.97	5890	-6.62	20250107	5290	3.97	20250113	12660	-56.56	20240822	5290	3.97	20250113	1.30	N	270870	500	46 억	170881	N	N	N	N
15	20250123	111055	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5500	0	3	0.00	39147470	7188	34.96	5500	5530	5430	7150	3850	5500	5446.23	1.86	-1006	5726	5612	5506	5392	5286	5560	5340	46	1650	500	3740	10	1	9200224	506	10.98	0.48	12	0.08	501.00	11390.00	12660	20240822	-56.56	5290	20250113	3.97	5890	-6.62	20250107	5290	3.97	20250113	12660	-56.56	20240822	5290	3.97	20250113	1.30	N	270870	500	46 억	170881	N	N	N	N
16	20250123	101103	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5490	-10	5	-0.18	37539370	6894	33.53	5500	5530	5430	7150	3850	5500	5445.22	1.86	-933	5726	5612	5506	5392	5286	5560	5340	46	1650	500	3740	10	1	9200224	505	10.96	0.48	12	0.07	501.00	11390.00	12660	20240822	-56.64	5290	20250113	3.78	5890	-6.79	20250107	5290	3.78	20250113	12660	-56.64	20240822	5290	3.78	20250113	1.30	N	270870	500	46 억	170881	N	N	N	N
17	20250123	091105	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5430	-70	5	-1.27	11234290	2059	10.01	5500	5510	5430	7150	3850	5500	5456.19	1.86	-376	5726	5612	5506	5392	5286	5560	5340	46	1650	500	3740	10	1	9200224	500	10.84	0.48	12	0.02	501.00	11390.00	12660	20240822	-57.11	5290	20250113	2.65	5890	-7.81	20250107	5290	2.65	20250113	12660	-57.11	20240822	5290	2.65	20250113	1.30	N	270870	500	46 억	170881	N	N	N	N
18	20250122	161056	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5500	-120	5	-2.14	113088280	20549	300.03	5620	5620	5400	7300	3940	5620	5503.34	1.84	1982	5700	5660	5630	5590	5560	5645	5575	46	1680	500	3820	10	1	9200224	506	10.98	0.48	12	0.22	501.00	11390.00	12660	20240822	-56.56	5290	20250113	3.97	5890	-6.62	20250107	5290	3.97	20250113	12660	-56.56	20240822	5290	3.97	20250113	1.32	N	270870	500	46 억	168899	N	N	N	N
19	20250122	151058	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5520	-100	5	-1.78	104804890	19043	278.04	5620	5620	5400	7300	3940	5620	5503.59	1.84	2152	5700	5660	5630	5590	5560	5645	5575	46	1680	500	3820	10	1	9200224	508	11.02	0.48	12	0.21	501.00	11390.00	12660	20240822	-56.40	5290	20250113	4.35	5890	-6.28	20250107	5290	4.35	20250113	12660	-56.40	20240822	5290	4.35	20250113	1.32	N	270870	500	46 억	168899	N	N	N	N
20	20250122	141056	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5520	-100	5	-1.78	103598850	18824	274.84	5620	5620	5400	7300	3940	5620	5503.55	1.84	2161	5700	5660	5630	5590	5560	5645	5575	46	1680	500	3820	10	1	9200224	508	11.02	0.48	12	0.20	501.00	11390.00	12660	20240822	-56.40	5290	20250113	4.35	5890	-6.28	20250107	5290	4.35	20250113	12660	-56.40	20240822	5290	4.35	20250113	1.32	N	270870	500	46 억	168899	N	N	N	N
21	20250122	131057	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5470	-150	5	-2.67	97904050	17790	259.75	5620	5620	5400	7300	3940	5620	5503.32	1.84	1615	5700	5660	5630	5590	5560	5645	5575	46	1680	500	3820	10	1	9200224	503	10.92	0.48	12	0.19	501.00	11390.00	12660	20240822	-56.79	5290	20250113	3.40	5890	-7.13	20250107	5290	3.40	20250113	12660	-56.79	20240822	5290	3.40	20250113	1.32	N	270870	500	46 억	168899	N	N	N	N
22	20250122	121056	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5500	-120	5	-2.14	66978940	12168	177.66	5620	5620	5400	7300	3940	5620	5504.52	1.84	1576	5700	5660	5630	5590	5560	5645	5575	46	1680	500	3820	10	1	9200224	506	10.98	0.48	12	0.13	501.00	11390.00	12660	20240822	-56.56	5290	20250113	3.97	5890	-6.62	20250107	5290	3.97	20250113	12660	-56.56	20240822	5290	3.97	20250113	1.32	N	270870	500	46 억	168899	N	N	N	N
23	20250122	111058	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5520	-100	5	-1.78	54773260	9954	145.34	5620	5620	5400	7300	3940	5620	5502.64	1.84	891	5700	5660	5630	5590	5560	5645	5575	46	1680	500	3820	10	1	9200224	508	11.02	0.48	12	0.11	501.00	11390.00	12660	20240822	-56.40	5290	20250113	4.35	5890	-6.28	20250107	5290	4.35	20250113	12660	-56.40	20240822	5290	4.35	20250113	1.32	N	270870	500	46 억	168899	N	N	N	N
24	20250122	101057	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5510	-110	5	-1.96	47471370	8628	125.97	5620	5620	5400	7300	3940	5620	5502.01	1.84	854	5700	5660	5630	5590	5560	5645	5575	46	1680	500	3820	10	1	9200224	507	11.00	0.48	12	0.09	501.00	11390.00	12660	20240822	-56.48	5290	20250113	4.16	5890	-6.45	20250107	5290	4.16	20250113	12660	-56.48	20240822	5290	4.16	20250113	1.32	N	270870	500	46 억	168899	N	N	N	N
25	20250122	091059	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5610	-10	5	-0.18	134620	24	0.35	5620	5620	5560	7300	3940	5620	5609.17	1.84	0	5700	5660	5630	5590	5560	5645	5575	46	1680	500	3820	10	1	9200224	516	11.20	0.49	12	0.00	501.00	11390.00	12660	20240822	-55.69	5290	20250113	6.05	5890	-4.75	20250107	5290	6.05	20250113	12660	-55.69	20240822	5290	6.05	20250113	1.32	N	270870	500	46 억	168899	N	N	N	N
26	20250121	161049	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5620	-50	5	-0.88	38488200	6847	52.52	5670	5670	5600	7370	3970	5670	5621.18	1.85	-1669	5770	5720	5650	5600	5530	5685	5565	46	1700	500	3850	10	1	9200224	517	11.22	0.49	12	0.07	501.00	11390.00	12660	20240822	-55.61	5290	20250113	6.24	5890	-4.58	20250107	5290	6.24	20250113	12660	-55.61	20240822	5290	6.24	20250113	1.33	N	270870	500	46 억	170564	N	N	N	N
27	20250121	151052	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5640	-30	5	-0.53	36545510	6501	49.87	5670	5670	5600	7370	3970	5670	5621.52	1.85	-1615	5770	5720	5650	5600	5530	5685	5565	46	1700	500	3850	10	1	9200224	519	11.26	0.50	12	0.07	501.00	11390.00	12660	20240822	-55.45	5290	20250113	6.62	5890	-4.24	20250107	5290	6.62	20250113	12660	-55.45	20240822	5290	6.62	20250113	1.33	N	270870	500	46 억	170564	N	N	N	N
28	20250121	141053	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5650	-20	5	-0.35	35702980	6352	48.73	5670	5670	5600	7370	3970	5670	5620.75	1.85	-1558	5770	5720	5650	5600	5530	5685	5565	46	1700	500	3850	10	1	9200224	520	11.28	0.50	12	0.07	501.00	11390.00	12660	20240822	-55.37	5290	20250113	6.81	5890	-4.07	20250107	5290	6.81	20250113	12660	-55.37	20240822	5290	6.81	20250113	1.33	N	270870	500	46 억	170564	N	N	N	N
29	20250121	131051	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5610	-60	5	-1.06	29337020	5217	40.02	5670	5670	5600	7370	3970	5670	5623.35	1.85	-1389	5770	5720	5650	5600	5530	5685	5565	46	1700	500	3850	10	1	9200224	516	11.20	0.49	12	0.06	501.00	11390.00	12660	20240822	-55.69	5290	20250113	6.05	5890	-4.75	20250107	5290	6.05	20250113	12660	-55.69	20240822	5290	6.05	20250113	1.33	N	270870	500	46 억	170564	N	N	N	N
30	20250121	121034	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5630	-40	5	-0.71	26624010	4734	36.31	5670	5670	5600	7370	3970	5670	5624.00	1.85	-1406	5770	5720	5650	5600	5530	5685	5565	46	1700	500	3850	10	1	9200224	518	11.24	0.49	12	0.05	501.00	11390.00	12660	20240822	-55.53	5290	20250113	6.43	5890	-4.41	20250107	5290	6.43	20250113	12660	-55.53	20240822	5290	6.43	20250113	1.33	N	270870	500	46 억	170564	N	N	N	N
31	20250121	110956	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5600	-70	5	-1.23	22370240	3975	30.49	5670	5670	5600	7370	3970	5670	5627.73	1.85	-1349	5770	5720	5650	5600	5530	5685	5565	46	1700	500	3850	10	1	9200224	515	11.18	0.49	12	0.04	501.00	11390.00	12660	20240822	-55.77	5290	20250113	5.86	5890	-4.92	20250107	5290	5.86	20250113	12660	-55.77	20240822	5290	5.86	20250113	1.33	N	270870	500	46 억	170564	N	N	N	N
32	20250121	100950	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5620	-50	5	-0.88	9043910	1601	12.28	5670	5670	5610	7370	3970	5670	5648.91	1.85	-665	5770	5720	5650	5600	5530	5685	5565	46	1700	500	3850	10	1	9200224	517	11.22	0.49	12	0.02	501.00	11390.00	12660	20240822	-55.61	5290	20250113	6.24	5890	-4.58	20250107	5290	6.24	20250113	12660	-55.61	20240822	5290	6.24	20250113	1.33	N	270870	500	46 억	170564	N	N	N	N
33	20250121	091053	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5660	-10	5	-0.18	4301680	760	5.83	5670	5670	5660	7370	3970	5670	5660.11	1.85	-252	5770	5720	5650	5600	5530	5685	5565	46	1700	500	3850	10	1	9200224	521	11.30	0.50	12	0.01	501.00	11390.00	12660	20240822	-55.29	5290	20250113	6.99	5890	-3.90	20250107	5290	6.99	20250113	12660	-55.29	20240822	5290	6.99	20250113	1.33	N	270870	500	46 억	170564	N	N	N	N
34	20250120	161039	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5670	-30	5	-0.53	73357130	13036	144.68	5700	5700	5580	7410	3990	5700	5627.27	1.86	-1032	5800	5750	5650	5600	5500	5775	5625	46	1710	500	3870	10	1	9200224	522	11.32	0.50	12	0.14	501.00	11390.00	12660	20240822	-55.21	5290	20250113	7.18	5890	-3.74	20250107	5290	7.18	20250113	12660	-55.21	20240822	5290	7.18	20250113	1.53	N	270870	500	46 억	171584	N	N	N	N
35	20250120	151051	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5630	-70	5	-1.23	69427830	12343	136.99	5700	5700	5580	7410	3990	5700	5624.87	1.86	-835	5800	5750	5650	5600	5500	5775	5625	46	1710	500	3870	10	1	9200224	518	11.24	0.49	12	0.13	501.00	11390.00	12660	20240822	-55.53	5290	20250113	6.43	5890	-4.41	20250107	5290	6.43	20250113	12660	-55.53	20240822	5290	6.43	20250113	1.53	N	270870	500	46 억	171584	N	N	N	N
36	20250120	141049	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5670	-30	5	-0.53	65384400	11625	129.02	5700	5700	5580	7410	3990	5700	5624.46	1.86	-902	5800	5750	5650	5600	5500	5775	5625	46	1710	500	3870	10	1	9200224	522	11.32	0.50	12	0.13	501.00	11390.00	12660	20240822	-55.21	5290	20250113	7.18	5890	-3.74	20250107	5290	7.18	20250113	12660	-55.21	20240822	5290	7.18	20250113	1.53	N	270870	500	46 억	171584	N	N	N	N
37	20250120	131049	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5660	-40	5	-0.70	60914030	10832	120.22	5700	5700	5580	7410	3990	5700	5623.53	1.86	-884	5800	5750	5650	5600	5500	5775	5625	46	1710	500	3870	10	1	9200224	521	11.30	0.50	12	0.12	501.00	11390.00	12660	20240822	-55.29	5290	20250113	6.99	5890	-3.90	20250107	5290	6.99	20250113	12660	-55.29	20240822	5290	6.99	20250113	1.53	N	270870	500	46 억	171584	N	N	N	N
38	20250120	121050	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5620	-80	5	-1.40	45143620	8042	89.26	5700	5700	5580	7410	3990	5700	5613.48	1.86	-856	5800	5750	5650	5600	5500	5775	5625	46	1710	500	3870	10	1	9200224	517	11.22	0.49	12	0.09	501.00	11390.00	12660	20240822	-55.61	5290	20250113	6.24	5890	-4.58	20250107	5290	6.24	20250113	12660	-55.61	20240822	5290	6.24	20250113	1.53	N	270870	500	46 억	171584	N	N	N	N
39	20250120	111051	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5620	-80	5	-1.40	43121120	7682	85.26	5700	5700	5580	7410	3990	5700	5613.27	1.86	-736	5800	5750	5650	5600	5500	5775	5625	46	1710	500	3870	10	1	9200224	517	11.22	0.49	12	0.08	501.00	11390.00	12660	20240822	-55.61	5290	20250113	6.24	5890	-4.58	20250107	5290	6.24	20250113	12660	-55.61	20240822	5290	6.24	20250113	1.53	N	270870	500	46 억	171584	N	N	N	N
40	20250120	101050	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5610	-90	5	-1.58	40579240	7229	80.23	5700	5700	5580	7410	3990	5700	5613.40	1.86	-581	5800	5750	5650	5600	5500	5775	5625	46	1710	500	3870	10	1	9200224	516	11.20	0.49	12	0.08	501.00	11390.00	12660	20240822	-55.69	5290	20250113	6.05	5890	-4.75	20250107	5290	6.05	20250113	12660	-55.69	20240822	5290	6.05	20250113	1.53	N	270870	500	46 억	171584	N	N	N	N
41	20250120	091052	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5650	-50	5	-0.88	753050	133	1.48	5700	5700	5650	7410	3990	5700	5662.03	1.86	-124	5800	5750	5650	5600	5500	5775	5625	46	1710	500	3870	10	1	9200224	520	11.28	0.50	12	0.00	501.00	11390.00	12660	20240822	-55.37	5290	20250113	6.81	5890	-4.07	20250107	5290	6.81	20250113	12660	-55.37	20240822	5290	6.81	20250113	1.53	N	270870	500	46 억	171584	N	N	N	N
42	20250117	161046	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5700	0	3	0.00	50652240	8960	31.94	5640	5700	5550	7410	3990	5700	5653.09	1.87	-728	5800	5750	5650	5600	5500	5775	5625	46	1710	500	3870	10	1	9200224	524	11.38	0.50	12	0.10	501.00	11390.00	12660	20240822	-54.98	5290	20250113	7.75	5890	-3.23	20250107	5290	7.75	20250113	12660	-54.98	20240822	5290	7.75	20250113	1.53	N	270870	500	46 억	172312	N	N	N	N
43	20250117	151043	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5670	-30	5	-0.53	37023260	6566	23.41	5640	5700	5550	7410	3990	5700	5638.63	1.87	-660	5800	5750	5650	5600	5500	5775	5625	46	1710	500	3870	10	1	9200224	522	11.32	0.50	12	0.07	501.00	11390.00	12660	20240822	-55.21	5290	20250113	7.18	5890	-3.74	20250107	5290	7.18	20250113	12660	-55.21	20240822	5290	7.18	20250113	1.53	N	270870	500	46 억	172312	N	N	N	N
44	20250117	141051	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5670	-30	5	-0.53	32239750	5722	20.40	5640	5700	5550	7410	3990	5700	5634.35	1.87	-439	5800	5750	5650	5600	5500	5775	5625	46	1710	500	3870	10	1	9200224	522	11.32	0.50	12	0.06	501.00	11390.00	12660	20240822	-55.21	5290	20250113	7.18	5890	-3.74	20250107	5290	7.18	20250113	12660	-55.21	20240822	5290	7.18	20250113	1.53	N	270870	500	46 억	172312	N	N	N	N
45	20250117	131048	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5650	-50	5	-0.88	26437170	4695	16.74	5640	5700	5550	7410	3990	5700	5630.92	1.87	-431	5800	5750	5650	5600	5500	5775	5625	46	1710	500	3870	10	1	9200224	520	11.28	0.50	12	0.05	501.00	11390.00	12660	20240822	-55.37	5290	20250113	6.81	5890	-4.07	20250107	5290	6.81	20250113	12660	-55.37	20240822	5290	6.81	20250113	1.53	N	270870	500	46 억	172312	N	N	N	N
46	20250117	121050	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5670	-30	5	-0.53	18103700	3217	11.47	5640	5700	5550	7410	3990	5700	5627.51	1.87	-117	5800	5750	5650	5600	5500	5775	5625	46	1710	500	3870	10	1	9200224	522	11.32	0.50	12	0.03	501.00	11390.00	12660	20240822	-55.21	5290	20250113	7.18	5890	-3.74	20250107	5290	7.18	20250113	12660	-55.21	20240822	5290	7.18	20250113	1.53	N	270870	500	46 억	172312	N	N	N	N
47	20250117	111048	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5670	-30	5	-0.53	14698220	2614	9.32	5640	5700	5550	7410	3990	5700	5622.88	1.87	-114	5800	5750	5650	5600	5500	5775	5625	46	1710	500	3870	10	1	9200224	522	11.32	0.50	12	0.03	501.00	11390.00	12660	20240822	-55.21	5290	20250113	7.18	5890	-3.74	20250107	5290	7.18	20250113	12660	-55.21	20240822	5290	7.18	20250113	1.53	N	270870	500	46 억	172312	N	N	N	N
48	20250117	101050	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5650	-50	5	-0.88	14326220	2548	9.08	5640	5700	5550	7410	3990	5700	5622.54	1.87	-114	5800	5750	5650	5600	5500	5775	5625	46	1710	500	3870	10	1	9200224	520	11.28	0.50	12	0.03	501.00	11390.00	12660	20240822	-55.37	5290	20250113	6.81	5890	-4.07	20250107	5290	6.81	20250113	12660	-55.37	20240822	5290	6.81	20250113	1.53	N	270870	500	46 억	172312	N	N	N	N
49	20250117	091050	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5660	-40	5	-0.70	3273330	580	2.07	5640	5700	5640	7410	3990	5700	5643.67	1.87	132	5800	5750	5650	5600	5500	5775	5625	46	1710	500	3870	10	1	9200224	521	11.30	0.50	12	0.01	501.00	11390.00	12660	20240822	-55.29	5290	20250113	6.99	5890	-3.90	20250107	5290	6.99	20250113	12660	-55.29	20240822	5290	6.99	20250113	1.53	N	270870	500	46 억	172312	N	N	N	N
50	20250116	161042	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5700	140	2	2.52	158326230	28046	93.91	5570	5700	5550	7220	3900	5560	5645.23	1.85	1941	5786	5672	5536	5422	5286	5730	5480	46	1660	500	3780	10	1	9200224	524	11.38	0.50	12	0.30	501.00	11390.00	12660	20240822	-54.98	5290	20250113	7.75	5890	-3.23	20250107	5290	7.75	20250113	12660	-54.98	20240822	5290	7.75	20250113	1.54	N	270870	500	46 억	170369	N	N	N	N
51	20250116	150951	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5690	130	2	2.34	151739190	26890	90.04	5570	5700	5550	7220	3900	5560	5642.96	1.85	2042	5786	5672	5536	5422	5286	5730	5480	46	1660	500	3780	10	1	9200224	523	11.36	0.50	12	0.29	501.00	11390.00	12660	20240822	-55.06	5290	20250113	7.56	5890	-3.40	20250107	5290	7.56	20250113	12660	-55.06	20240822	5290	7.56	20250113	1.54	N	270870	500	46 억	170369	N	N	N	N
52	20250116	141047	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5670	110	2	1.98	125167820	22216	74.39	5570	5700	5550	7220	3900	5560	5634.13	1.85	1848	5786	5672	5536	5422	5286	5730	5480	46	1660	500	3780	10	1	9200224	522	11.32	0.50	12	0.24	501.00	11390.00	12660	20240822	-55.21	5290	20250113	7.18	5890	-3.74	20250107	5290	7.18	20250113	12660	-55.21	20240822	5290	7.18	20250113	1.54	N	270870	500	46 억	170369	N	N	N	N
53	20250116	131046	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5690	130	2	2.34	119910370	21289	71.28	5570	5700	5550	7220	3900	5560	5632.50	1.85	1679	5786	5672	5536	5422	5286	5730	5480	46	1660	500	3780	10	1	9200224	523	11.36	0.50	12	0.23	501.00	11390.00	12660	20240822	-55.06	5290	20250113	7.56	5890	-3.40	20250107	5290	7.56	20250113	12660	-55.06	20240822	5290	7.56	20250113	1.54	N	270870	500	46 억	170369	N	N	N	N
54	20250116	121046	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5640	80	2	1.44	82675820	14715	49.27	5570	5670	5550	7220	3900	5560	5618.47	1.85	1454	5786	5672	5536	5422	5286	5730	5480	46	1660	500	3780	10	1	9200224	519	11.26	0.50	12	0.16	501.00	11390.00	12660	20240822	-55.45	5290	20250113	6.62	5890	-4.24	20250107	5290	6.62	20250113	12660	-55.45	20240822	5290	6.62	20250113	1.54	N	270870	500	46 억	170369	N	N	N	N
55	20250116	111047	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5630	70	2	1.26	55046560	9781	32.75	5570	5670	5570	7220	3900	5560	5627.91	1.85	1092	5786	5672	5536	5422	5286	5730	5480	46	1660	500	3780	10	1	9200224	518	11.24	0.49	12	0.11	501.00	11390.00	12660	20240822	-55.53	5290	20250113	6.43	5890	-4.41	20250107	5290	6.43	20250113	12660	-55.53	20240822	5290	6.43	20250113	1.54	N	270870	500	46 억	170369	N	N	N	N
56	20250116	101048	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5660	100	2	1.80	42218720	7496	25.10	5570	5670	5570	7220	3900	5560	5632.17	1.85	1051	5786	5672	5536	5422	5286	5730	5480	46	1660	500	3780	10	1	9200224	521	11.30	0.50	12	0.08	501.00	11390.00	12660	20240822	-55.29	5290	20250113	6.99	5890	-3.90	20250107	5290	6.99	20250113	12660	-55.29	20240822	5290	6.99	20250113	1.54	N	270870	500	46 억	170369	N	N	N	N
57	20250116	091049	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5620	60	2	1.08	1573140	280	0.94	5570	5670	5570	7220	3900	5560	5618.36	1.85	5	5786	5672	5536	5422	5286	5730	5480	46	1660	500	3780	10	1	9200224	517	11.22	0.49	12	0.00	501.00	11390.00	12660	20240822	-55.61	5290	20250113	6.24	5890	-4.58	20250107	5290	6.24	20250113	12660	-55.61	20240822	5290	6.24	20250113	1.54	N	270870	500	46 억	170369	N	N	N	N
58	20250115	161043	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5560	110	2	2.02	165718530	29755	468.29	5420	5650	5400	7080	3820	5450	5569.43	1.84	1114	5490	5470	5430	5410	5370	5480	5420	46	1630	500	3700	10	1	9200224	512	11.10	0.49	12	0.32	501.00	11390.00	12660	20240822	-56.08	5290	20250113	5.10	5890	-5.60	20250107	5290	5.10	20250113	12660	-56.08	20240822	5290	5.10	20250113	1.59	N	270870	500	46 억	169255	N	N	N	N
59	20250115	151044	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5600	150	2	2.75	161004450	28910	454.99	5420	5650	5400	7080	3820	5450	5569.16	1.84	1162	5490	5470	5430	5410	5370	5480	5420	46	1630	500	3700	10	1	9200224	515	11.18	0.49	12	0.31	501.00	11390.00	12660	20240822	-55.77	5290	20250113	5.86	5890	-4.92	20250107	5290	5.86	20250113	12660	-55.77	20240822	5290	5.86	20250113	1.59	N	270870	500	46 억	169255	N	N	N	N
60	20250115	141039	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5580	130	2	2.39	124834210	22451	353.34	5420	5650	5400	7080	3820	5450	5560.30	1.84	1463	5490	5470	5430	5410	5370	5480	5420	46	1630	500	3700	10	1	9200224	513	11.14	0.49	12	0.24	501.00	11390.00	12660	20240822	-55.92	5290	20250113	5.48	5890	-5.26	20250107	5290	5.48	20250113	12660	-55.92	20240822	5290	5.48	20250113	1.59	N	270870	500	46 억	169255	N	N	N	N
61	20250115	131047	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5580	130	2	2.39	116789210	21005	330.58	5420	5650	5400	7080	3820	5450	5560.07	1.84	1419	5490	5470	5430	5410	5370	5480	5420	46	1630	500	3700	10	1	9200224	513	11.14	0.49	12	0.23	501.00	11390.00	12660	20240822	-55.92	5290	20250113	5.48	5890	-5.26	20250107	5290	5.48	20250113	12660	-55.92	20240822	5290	5.48	20250113	1.59	N	270870	500	46 억	169255	N	N	N	N
62	20250115	121031	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5590	140	2	2.57	110592340	19893	313.08	5420	5650	5400	7080	3820	5450	5559.36	1.84	1404	5490	5470	5430	5410	5370	5480	5420	46	1630	500	3700	10	1	9200224	514	11.16	0.49	12	0.22	501.00	11390.00	12660	20240822	-55.85	5290	20250113	5.67	5890	-5.09	20250107	5290	5.67	20250113	12660	-55.85	20240822	5290	5.67	20250113	1.59	N	270870	500	46 억	169255	N	N	N	N
63	20250115	111043	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5560	110	2	2.02	103638770	18646	293.45	5420	5650	5400	7080	3820	5450	5558.23	1.84	1479	5490	5470	5430	5410	5370	5480	5420	46	1630	500	3700	10	1	9200224	512	11.10	0.49	12	0.20	501.00	11390.00	12660	20240822	-56.08	5290	20250113	5.10	5890	-5.60	20250107	5290	5.10	20250113	12660	-56.08	20240822	5290	5.10	20250113	1.59	N	270870	500	46 억	169255	N	N	N	N
64	20250115	101044	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5570	120	2	2.20	91809890	16529	260.14	5420	5650	5400	7080	3820	5450	5554.47	1.84	1642	5490	5470	5430	5410	5370	5480	5420	46	1630	500	3700	10	1	9200224	512	11.12	0.49	12	0.18	501.00	11390.00	12660	20240822	-56.00	5290	20250113	5.29	5890	-5.43	20250107	5290	5.29	20250113	12660	-56.00	20240822	5290	5.29	20250113	1.59	N	270870	500	46 억	169255	N	N	N	N
65	20250115	091049	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5450	0	3	0.00	330980	61	0.96	5420	5450	5400	7080	3820	5450	5425.90	1.84	-22	5490	5470	5430	5410	5370	5480	5420	46	1630	500	3700	10	1	9200224	501	10.88	0.48	12	0.00	501.00	11390.00	12660	20240822	-56.95	5290	20250113	3.02	5890	-7.47	20250107	5290	3.02	20250113	12660	-56.95	20240822	5290	3.02	20250113	1.59	N	270870	500	46 억	169255	N	N	N	N
66	20250114	161025	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5450	40	2	0.74	34195120	6312	26.16	5410	5450	5390	7030	3790	5410	5417.42	1.84	-40	5490	5450	5370	5330	5250	5470	5350	46	1620	500	3670	10	1	9200224	501	10.88	0.48	12	0.07	501.00	11390.00	12660	20240822	-56.95	5290	20250113	3.02	5890	-7.47	20250107	5290	3.02	20250113	12660	-56.95	20240822	5290	3.02	20250113	1.46	N	270870	500	46 억	169295	N	N	N	N
67	20250114	151042	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5440	30	2	0.55	33230500	6135	25.43	5410	5450	5390	7030	3790	5410	5416.54	1.84	-38	5490	5450	5370	5330	5250	5470	5350	46	1620	500	3670	10	1	9200224	500	10.86	0.48	12	0.07	501.00	11390.00	12660	20240822	-57.03	5290	20250113	2.84	5890	-7.64	20250107	5290	2.84	20250113	12660	-57.03	20240822	5290	2.84	20250113	1.46	N	270870	500	46 억	169295	N	N	N	N
68	20250114	141038	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5420	10	2	0.18	26700210	4931	20.44	5410	5450	5390	7030	3790	5410	5414.77	1.84	-52	5490	5450	5370	5330	5250	5470	5350	46	1620	500	3670	10	1	9200224	499	10.82	0.48	12	0.05	501.00	11390.00	12660	20240822	-57.19	5290	20250113	2.46	5890	-7.98	20250107	5290	2.46	20250113	12660	-57.19	20240822	5290	2.46	20250113	1.46	N	270870	500	46 억	169295	N	N	N	N
69	20250114	131038	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5400	-10	5	-0.18	25122990	4640	19.23	5410	5450	5390	7030	3790	5410	5414.44	1.84	-57	5490	5450	5370	5330	5250	5470	5350	46	1620	500	3670	10	1	9200224	497	10.78	0.47	12	0.05	501.00	11390.00	12660	20240822	-57.35	5290	20250113	2.08	5890	-8.32	20250107	5290	2.08	20250113	12660	-57.35	20240822	5290	2.08	20250113	1.46	N	270870	500	46 억	169295	N	N	N	N
70	20250114	121033	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5410	0	3	0.00	23104920	4267	17.68	5410	5450	5390	7030	3790	5410	5414.79	1.84	-57	5490	5450	5370	5330	5250	5470	5350	46	1620	500	3670	10	1	9200224	498	10.80	0.47	12	0.05	501.00	11390.00	12660	20240822	-57.27	5290	20250113	2.27	5890	-8.15	20250107	5290	2.27	20250113	12660	-57.27	20240822	5290	2.27	20250113	1.46	N	270870	500	46 억	169295	N	N	N	N
71	20250114	111033	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5400	-10	5	-0.18	21215020	3917	16.23	5410	5450	5400	7030	3790	5410	5416.14	1.84	-57	5490	5450	5370	5330	5250	5470	5350	46	1620	500	3670	10	1	9200224	497	10.78	0.47	12	0.04	501.00	11390.00	12660	20240822	-57.35	5290	20250113	2.08	5890	-8.32	20250107	5290	2.08	20250113	12660	-57.35	20240822	5290	2.08	20250113	1.46	N	270870	500	46 억	169295	N	N	N	N
72	20250114	101033	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5440	30	2	0.55	14088920	2598	10.77	5410	5450	5400	7030	3790	5410	5422.99	1.84	-90	5490	5450	5370	5330	5250	5470	5350	46	1620	500	3670	10	1	9200224	500	10.86	0.48	12	0.03	501.00	11390.00	12660	20240822	-57.03	5290	20250113	2.84	5890	-7.64	20250107	5290	2.84	20250113	12660	-57.03	20240822	5290	2.84	20250113	1.46	N	270870	500	46 억	169295	N	N	N	N
73	20250114	091037	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5410	0	3	0.00	4890630	904	3.75	5410	5410	5400	7030	3790	5410	5409.99	1.84	83	5490	5450	5370	5330	5250	5470	5350	46	1620	500	3670	10	1	9200224	498	10.80	0.47	12	0.01	501.00	11390.00	12660	20240822	-57.27	5290	20250113	2.27	5890	-8.15	20250107	5290	2.27	20250113	12660	-57.27	20240822	5290	2.27	20250113	1.46	N	270870	500	46 억	169295	N	N	N	N
74	20250113	161022	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	5410	0	3	0.00	129211620	24105	24.73	5410	5410	5290	7030	3790	5410	5359.66	1.85	-818	5736	5572	5466	5302	5196	5520	5250	46	1620	500	3670	10	1	9200224	498	10.80	0.47	12	0.26	501.00	11390.00	12660	20240822	-57.27	5290	20250113	2.27	5890	-8.15	20250107	5290	2.27	20250113	12660	-57.27	20240822	5290	2.27	20250113	1.11	N	270870	500	46 억	170113	N	N	N	N
75	20250113	151028	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	5390	-20	5	-0.37	123537870	23056	23.65	5410	5410	5290	7030	3790	5410	5358.15	1.85	-779	5736	5572	5466	5302	5196	5520	5250	46	1620	500	3670	10	1	9200224	496	10.76	0.47	12	0.25	501.00	11390.00	12660	20240822	-57.42	5290	20250113	1.89	5890	-8.49	20250107	5290	1.89	20250113	12660	-57.42	20240822	5290	1.89	20250113	1.11	N	270870	500	46 억	170113	N	N	N	N
76	20250113	141004	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	5380	-30	5	-0.55	119368700	22281	22.85	5410	5410	5290	7030	3790	5410	5357.41	1.85	-798	5736	5572	5466	5302	5196	5520	5250	46	1620	500	3670	10	1	9200224	495	10.74	0.47	12	0.24	501.00	11390.00	12660	20240822	-57.50	5290	20250113	1.70	5890	-8.66	20250107	5290	1.70	20250113	12660	-57.50	20240822	5290	1.70	20250113	1.11	N	270870	500	46 억	170113	N	N	N	N
77	20250113	131012	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	5360	-50	5	-0.92	110348240	20604	21.13	5410	5410	5290	7030	3790	5410	5355.66	1.85	-662	5736	5572	5466	5302	5196	5520	5250	46	1620	500	3670	10	1	9200224	493	10.70	0.47	12	0.22	501.00	11390.00	12660	20240822	-57.66	5290	20250113	1.32	5890	-9.00	20250107	5290	1.32	20250113	12660	-57.66	20240822	5290	1.32	20250113	1.11	N	270870	500	46 억	170113	N	N	N	N
78	20250113	121015	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	5370	-40	5	-0.74	104079900	19430	19.93	5410	5410	5290	7030	3790	5410	5356.65	1.85	-652	5736	5572	5466	5302	5196	5520	5250	46	1620	500	3670	10	1	9200224	494	10.72	0.47	12	0.21	501.00	11390.00	12660	20240822	-57.58	5290	20250113	1.51	5890	-8.83	20250107	5290	1.51	20250113	12660	-57.58	20240822	5290	1.51	20250113	1.11	N	270870	500	46 억	170113	N	N	N	N
79	20250113	111014	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	5350	-60	5	-1.11	98773020	18438	18.91	5410	5410	5290	7030	3790	5410	5357.02	1.85	-349	5736	5572	5466	5302	5196	5520	5250	46	1620	500	3670	10	1	9200224	492	10.68	0.47	12	0.20	501.00	11390.00	12660	20240822	-57.74	5290	20250113	1.13	5890	-9.17	20250107	5290	1.13	20250113	12660	-57.74	20240822	5290	1.13	20250113	1.11	N	270870	500	46 억	170113	N	N	N	N
80	20250113	101013	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	5390	-20	5	-0.37	51800070	9609	9.86	5410	5410	5330	7030	3790	5410	5390.78	1.85	-670	5736	5572	5466	5302	5196	5520	5250	46	1620	500	3670	10	1	9200224	496	10.76	0.47	12	0.10	501.00	11390.00	12660	20240822	-57.42	5330	20250113	1.13	5890	-8.49	20250107	5330	1.13	20250113	12660	-57.42	20240822	5330	1.13	20250113	1.11	N	270870	500	46 억	170113	N	N	N	N
81	20250113	091020	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	5390	-20	5	-0.37	9410220	1757	1.80	5410	5410	5330	7030	3790	5410	5355.69	1.85	94	5736	5572	5466	5302	5196	5520	5250	46	1620	500	3670	10	1	9200224	496	10.76	0.47	12	0.02	501.00	11390.00	12660	20240822	-57.42	5330	20250113	1.13	5890	-8.49	20250107	5330	1.13	20250113	12660	-57.42	20240822	5330	1.13	20250113	1.11	N	270870	500	46 억	170113	N	N	N	N
82	20250110	160954	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	5410	-120	5	-2.17	526112300	97073	114.25	5630	5630	5360	7180	3880	5530	5419.77	1.85	-399	5823	5676	5603	5456	5383	5640	5420	46	1650	500	3760	10	1	9200224	498	10.80	0.47	12	1.06	501.00	11390.00	12660	20240822	-57.27	5360	20250110	0.93	5890	-8.15	20250107	5360	0.93	20250110	12660	-57.27	20240822	5360	0.93	20250110	1.13	N	270870	500	46 억	170655	N	N	N	N
83	20250110	151002	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	5400	-130	5	-2.35	432670440	79717	93.83	5630	5630	5390	7180	3880	5530	5427.58	1.85	34	5823	5676	5603	5456	5383	5640	5420	46	1650	500	3760	10	1	9200224	497	10.78	0.47	12	0.87	501.00	11390.00	12660	20240822	-57.35	5390	20250110	0.19	5890	-8.32	20250107	5390	0.19	20250110	12660	-57.35	20240822	5390	0.19	20250110	1.13	N	270870	500	46 억	170655	N	N	N	N
84	20250110	141009	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	5440	-90	5	-1.63	250824850	46060	54.21	5630	5630	5420	7180	3880	5530	5445.61	1.85	-434	5823	5676	5603	5456	5383	5640	5420	46	1650	500	3760	10	1	9200224	500	10.86	0.48	12	0.50	501.00	11390.00	12660	20240822	-57.03	5420	20250110	0.37	5890	-7.64	20250107	5420	0.37	20250110	12660	-57.03	20240822	5420	0.37	20250110	1.13	N	270870	500	46 억	170655	N	N	N	N
85	20250110	131008	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	5440	-90	5	-1.63	216479770	39730	46.76	5630	5630	5420	7180	3880	5530	5448.77	1.85	-824	5823	5676	5603	5456	5383	5640	5420	46	1650	500	3760	10	1	9200224	500	10.86	0.48	12	0.43	501.00	11390.00	12660	20240822	-57.03	5420	20250110	0.37	5890	-7.64	20250107	5420	0.37	20250110	12660	-57.03	20240822	5420	0.37	20250110	1.13	N	270870	500	46 억	170655	N	N	N	N
86	20250110	121009	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	5450	-80	5	-1.45	186392000	34185	40.24	5630	5630	5420	7180	3880	5530	5452.45	1.85	-776	5823	5676	5603	5456	5383	5640	5420	46	1650	500	3760	10	1	9200224	501	10.88	0.48	12	0.37	501.00	11390.00	12660	20240822	-56.95	5420	20250110	0.55	5890	-7.47	20250107	5420	0.55	20250110	12660	-56.95	20240822	5420	0.55	20250110	1.13	N	270870	500	46 억	170655	N	N	N	N
87	20250110	111007	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5470	-60	5	-1.08	118810360	21752	25.60	5630	5630	5440	7180	3880	5530	5462.04	1.85	-745	5823	5676	5603	5456	5383	5640	5420	46	1650	500	3760	10	1	9200224	503	10.92	0.48	12	0.24	501.00	11390.00	12660	20240822	-56.79	5420	20241209	0.92	5890	-7.13	20250107	5440	0.55	20250110	12660	-56.79	20240822	5420	0.92	20241209	1.13	N	270870	500	46 억	170655	N	N	N	N
88	20250110	101005	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5500	-30	5	-0.54	30996520	5654	6.65	5630	5630	5450	7180	3880	5530	5482.23	1.85	-265	5823	5676	5603	5456	5383	5640	5420	46	1650	500	3760	10	1	9200224	506	10.98	0.48	12	0.06	501.00	11390.00	12660	20240822	-56.56	5420	20241209	1.48	5890	-6.62	20250107	5450	0.92	20250110	12660	-56.56	20240822	5420	1.48	20241209	1.13	N	270870	500	46 억	170655	N	N	N	N
89	20250110	091010	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5540	10	2	0.18	525400	94	0.11	5630	5630	5540	7180	3880	5530	5589.36	1.85	-37	5823	5676	5603	5456	5383	5640	5420	46	1650	500	3760	10	1	9200224	510	11.06	0.49	12	0.00	501.00	11390.00	12660	20240822	-56.24	5420	20241209	2.21	5890	-5.94	20250107	5510	0.54	20250102	12660	-56.24	20240822	5420	2.21	20241209	1.13	N	270870	500	46 억	170655	N	N	N	N
90	20250109	160958	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5530	-240	5	-4.16	475089350	84878	738.78	5730	5750	5530	7500	4040	5770	5597.32	2.03	-15758	5823	5796	5743	5716	5663	5810	5730	46	1730	500	3920	10	1	9200224	509	11.04	0.49	12	0.92	501.00	11390.00	12660	20240822	-56.32	5420	20241209	2.03	5890	-6.11	20250107	5510	0.36	20250102	12660	-56.32	20240822	5420	2.03	20241209	1.34	N	270870	500	46 억	186413	N	N	N	N
91	20250109	150954	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5550	-220	5	-3.81	429893780	76712	667.70	5730	5750	5530	7500	4040	5770	5604.00	2.03	-15057	5823	5796	5743	5716	5663	5810	5730	46	1730	500	3920	10	1	9200224	511	11.08	0.49	12	0.83	501.00	11390.00	12660	20240822	-56.16	5420	20241209	2.40	5890	-5.77	20250107	5510	0.73	20250102	12660	-56.16	20240822	5420	2.40	20241209	1.34	N	270870	500	46 억	186413	N	N	N	N
92	20250109	141003	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5540	-230	5	-3.99	387251210	69021	600.76	5730	5750	5530	7500	4040	5770	5610.63	2.03	-14991	5823	5796	5743	5716	5663	5810	5730	46	1730	500	3920	10	1	9200224	510	11.06	0.49	12	0.75	501.00	11390.00	12660	20240822	-56.24	5420	20241209	2.21	5890	-5.94	20250107	5510	0.54	20250102	12660	-56.24	20240822	5420	2.21	20241209	1.34	N	270870	500	46 억	186413	N	N	N	N
93	20250109	131000	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5620	-150	5	-2.60	228715510	40568	353.10	5730	5750	5600	7500	4040	5770	5637.83	2.03	-9702	5823	5796	5743	5716	5663	5810	5730	46	1730	500	3920	10	1	9200224	517	11.22	0.49	12	0.44	501.00	11390.00	12660	20240822	-55.61	5420	20241209	3.69	5890	-4.58	20250107	5510	2.00	20250102	12660	-55.61	20240822	5420	3.69	20241209	1.34	N	270870	500	46 억	186413	N	N	N	N
94	20250109	121001	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5620	-150	5	-2.60	213667880	37892	329.81	5730	5750	5600	7500	4040	5770	5638.87	2.03	-8616	5823	5796	5743	5716	5663	5810	5730	46	1730	500	3920	10	1	9200224	517	11.22	0.49	12	0.41	501.00	11390.00	12660	20240822	-55.61	5420	20241209	3.69	5890	-4.58	20250107	5510	2.00	20250102	12660	-55.61	20240822	5420	3.69	20241209	1.34	N	270870	500	46 억	186413	N	N	N	N
95	20250109	111006	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5640	-130	5	-2.25	49487680	8747	76.13	5730	5750	5620	7500	4040	5770	5657.67	2.03	-4405	5823	5796	5743	5716	5663	5810	5730	46	1730	500	3920	10	1	9200224	519	11.26	0.50	12	0.10	501.00	11390.00	12660	20240822	-55.45	5420	20241209	4.06	5890	-4.24	20250107	5510	2.36	20250102	12660	-55.45	20240822	5420	4.06	20241209	1.34	N	270870	500	46 억	186413	N	N	N	N
96	20250109	101003	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5650	-120	5	-2.08	42059120	7430	64.67	5730	5750	5620	7500	4040	5770	5660.72	2.03	-3947	5823	5796	5743	5716	5663	5810	5730	46	1730	500	3920	10	1	9200224	520	11.28	0.50	12	0.08	501.00	11390.00	12660	20240822	-55.37	5420	20241209	4.24	5890	-4.07	20250107	5510	2.54	20250102	12660	-55.37	20240822	5420	4.24	20241209	1.34	N	270870	500	46 억	186413	N	N	N	N
97	20250109	091008	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5720	-50	5	-0.87	2065660	361	3.14	5730	5740	5720	7500	4040	5770	5722.05	2.03	-142	5823	5796	5743	5716	5663	5810	5730	46	1730	500	3920	10	1	9200224	526	11.42	0.50	12	0.00	501.00	11390.00	12660	20240822	-54.82	5420	20241209	5.54	5890	-2.89	20250107	5510	3.81	20250102	12660	-54.82	20240822	5420	5.54	20241209	1.34	N	270870	500	46 억	186413	N	N	N	N
98	20250108	160953	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5770	0	3	0.00	65423650	11436	94.80	5720	5770	5690	7500	4040	5770	5720.85	2.06	-3483	5963	5866	5793	5696	5623	5830	5660	46	1730	500	3920	10	1	9200224	531	11.52	0.51	12	0.12	501.00	11390.00	12660	20240822	-54.42	5420	20241209	6.46	5890	-2.04	20250107	5510	4.72	20250102	12660	-54.42	20240822	5420	6.46	20241209	1.37	N	270870	500	46 억	189896	N	N	N	N
99	20250108	150957	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5740	-30	5	-0.52	61477180	10752	89.13	5720	5770	5690	7500	4040	5770	5717.74	2.06	-3410	5963	5866	5793	5696	5623	5830	5660	46	1730	500	3920	10	1	9200224	528	11.46	0.50	12	0.12	501.00	11390.00	12660	20240822	-54.66	5420	20241209	5.90	5890	-2.55	20250107	5510	4.17	20250102	12660	-54.66	20240822	5420	5.90	20241209	1.37	N	270870	500	46 억	189896	N	N	N	N
100	20250108	141000	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5730	-40	5	-0.69	57171900	10001	82.91	5720	5770	5690	7500	4040	5770	5716.62	2.06	-3062	5963	5866	5793	5696	5623	5830	5660	46	1730	500	3920	10	1	9200224	527	11.44	0.50	12	0.11	501.00	11390.00	12660	20240822	-54.74	5420	20241209	5.72	5890	-2.72	20250107	5510	3.99	20250102	12660	-54.74	20240822	5420	5.72	20241209	1.37	N	270870	500	46 억	189896	N	N	N	N
101	20250108	130959	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5710	-60	5	-1.04	39751270	6954	57.65	5720	5770	5690	7500	4040	5770	5716.32	2.06	-2051	5963	5866	5793	5696	5623	5830	5660	46	1730	500	3920	10	1	9200224	525	11.40	0.50	12	0.08	501.00	11390.00	12660	20240822	-54.90	5420	20241209	5.35	5890	-3.06	20250107	5510	3.63	20250102	12660	-54.90	20240822	5420	5.35	20241209	1.37	N	270870	500	46 억	189896	N	N	N	N
102	20250108	120955	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5710	-60	5	-1.04	29792860	5211	43.20	5720	5770	5690	7500	4040	5770	5717.30	2.06	-1616	5963	5866	5793	5696	5623	5830	5660	46	1730	500	3920	10	1	9200224	525	11.40	0.50	12	0.06	501.00	11390.00	12660	20240822	-54.90	5420	20241209	5.35	5890	-3.06	20250107	5510	3.63	20250102	12660	-54.90	20240822	5420	5.35	20241209	1.37	N	270870	500	46 억	189896	N	N	N	N
103	20250108	110957	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5720	-50	5	-0.87	24092990	4213	34.92	5720	5770	5690	7500	4040	5770	5718.73	2.06	-913	5963	5866	5793	5696	5623	5830	5660	46	1730	500	3920	10	1	9200224	526	11.42	0.50	12	0.05	501.00	11390.00	12660	20240822	-54.82	5420	20241209	5.54	5890	-2.89	20250107	5510	3.81	20250102	12660	-54.82	20240822	5420	5.54	20241209	1.37	N	270870	500	46 억	189896	N	N	N	N
104	20250108	100958	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5710	-60	5	-1.04	17021920	2976	24.67	5720	5770	5690	7500	4040	5770	5719.73	2.06	-619	5963	5866	5793	5696	5623	5830	5660	46	1730	500	3920	10	1	9200224	525	11.40	0.50	12	0.03	501.00	11390.00	12660	20240822	-54.90	5420	20241209	5.35	5890	-3.06	20250107	5510	3.63	20250102	12660	-54.90	20240822	5420	5.35	20241209	1.37	N	270870	500	46 억	189896	N	N	N	N
105	20250108	090957	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5770	0	3	0.00	4813090	842	6.98	5720	5770	5690	7500	4040	5770	5716.26	2.06	-290	5963	5866	5793	5696	5623	5830	5660	46	1730	500	3920	10	1	9200224	531	11.52	0.51	12	0.01	501.00	11390.00	12660	20240822	-54.42	5420	20241209	6.46	5890	-2.04	20250107	5510	4.72	20250102	12660	-54.42	20240822	5420	6.46	20241209	1.37	N	270870	500	46 억	189896	N	N	N	N
106	20250107	160948	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5770	-30	5	-0.52	69708510	12039	66.00	5800	5890	5720	7540	4060	5800	5790.23	2.10	-3226	5893	5846	5783	5736	5673	5870	5760	46	1740	500	3940	10	1	9200224	531	11.52	0.51	12	0.13	501.00	11390.00	12660	20240822	-54.42	5420	20241209	6.46	5890	-2.04	20250107	5510	4.72	20250102	12660	-54.42	20240822	5420	6.46	20241209	1.47	N	270870	500	46 억	193156	N	N	N	N
107	20250107	150951	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5760	-40	5	-0.69	58479740	10083	55.27	5800	5890	5740	7540	4060	5800	5799.84	2.10	-3141	5893	5846	5783	5736	5673	5870	5760	46	1740	500	3940	10	1	9200224	530	11.50	0.51	12	0.11	501.00	11390.00	12660	20240822	-54.50	5420	20241209	6.27	5890	-2.21	20250107	5510	4.54	20250102	12660	-54.50	20240822	5420	6.27	20241209	1.47	N	270870	500	46 억	193156	N	N	N	N
108	20250107	140949	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5770	-30	5	-0.52	49401300	8504	46.62	5800	5890	5740	7540	4060	5800	5809.18	2.10	-2645	5893	5846	5783	5736	5673	5870	5760	46	1740	500	3940	10	1	9200224	531	11.52	0.51	12	0.09	501.00	11390.00	12660	20240822	-54.42	5420	20241209	6.46	5890	-2.04	20250107	5510	4.72	20250102	12660	-54.42	20240822	5420	6.46	20241209	1.47	N	270870	500	46 억	193156	N	N	N	N
109	20250107	130948	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5760	-40	5	-0.69	44916950	7729	42.37	5800	5890	5740	7540	4060	5800	5811.48	2.10	-1908	5893	5846	5783	5736	5673	5870	5760	46	1740	500	3940	10	1	9200224	530	11.50	0.51	12	0.08	501.00	11390.00	12660	20240822	-54.50	5420	20241209	6.27	5890	-2.21	20250107	5510	4.54	20250102	12660	-54.50	20240822	5420	6.27	20241209	1.47	N	270870	500	46 억	193156	N	N	N	N
110	20250107	120950	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5780	-20	5	-0.34	38614960	6635	36.37	5800	5890	5740	7540	4060	5800	5819.89	2.10	-1814	5893	5846	5783	5736	5673	5870	5760	46	1740	500	3940	10	1	9200224	532	11.54	0.51	12	0.07	501.00	11390.00	12660	20240822	-54.34	5420	20241209	6.64	5890	-1.87	20250107	5510	4.90	20250102	12660	-54.34	20240822	5420	6.64	20241209	1.47	N	270870	500	46 억	193156	N	N	N	N
111	20250107	110945	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5810	10	2	0.17	38203460	6564	35.98	5800	5890	5740	7540	4060	5800	5820.15	2.10	-1769	5893	5846	5783	5736	5673	5870	5760	46	1740	500	3940	10	1	9200224	535	11.60	0.51	12	0.07	501.00	11390.00	12660	20240822	-54.11	5420	20241209	7.20	5890	-1.36	20250107	5510	5.44	20250102	12660	-54.11	20240822	5420	7.20	20241209	1.47	N	270870	500	46 억	193156	N	N	N	N
112	20250107	100950	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5780	-20	5	-0.34	34162280	5863	32.14	5800	5890	5740	7540	4060	5800	5826.76	2.10	-1382	5893	5846	5783	5736	5673	5870	5760	46	1740	500	3940	10	1	9200224	532	11.54	0.51	12	0.06	501.00	11390.00	12660	20240822	-54.34	5420	20241209	6.64	5890	-1.87	20250107	5510	4.90	20250102	12660	-54.34	20240822	5420	6.64	20241209	1.47	N	270870	500	46 억	193156	N	N	N	N
113	20250107	090954	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5760	-40	5	-0.69	2862080	495	2.71	5800	5840	5760	7540	4060	5800	5781.98	2.10	-35	5893	5846	5783	5736	5673	5870	5760	46	1740	500	3940	10	1	9200224	530	11.50	0.51	12	0.01	501.00	11390.00	12660	20240822	-54.50	5420	20241209	6.27	5840	-1.37	20250107	5510	4.54	20250102	12660	-54.50	20240822	5420	6.27	20241209	1.47	N	270870	500	46 억	193156	N	N	N	N
114	20250106	160938	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5800	50	2	0.87	105174700	18238	181.98	5720	5830	5720	7470	4030	5750	5766.79	2.07	3052	5976	5862	5706	5592	5436	5920	5650	46	1720	500	3910	10	1	9200224	534	11.58	0.51	12	0.20	501.00	11390.00	12660	20240822	-54.19	5420	20241209	7.01	5830	-0.51	20250106	5510	5.26	20250102	12660	-54.19	20240822	5420	7.01	20241209	1.50	N	270870	500	46 억	190102	N	N	N	N
115	20250106	150937	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5800	50	2	0.87	93207470	16173	161.37	5720	5830	5720	7470	4030	5750	5763.15	2.07	3011	5976	5862	5706	5592	5436	5920	5650	46	1720	500	3910	10	1	9200224	534	11.58	0.51	12	0.18	501.00	11390.00	12660	20240822	-54.19	5420	20241209	7.01	5830	-0.51	20250106	5510	5.26	20250102	12660	-54.19	20240822	5420	7.01	20241209	1.50	N	270870	500	46 억	190102	N	N	N	N
116	20250106	140939	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5800	50	2	0.87	87883970	15254	152.21	5720	5830	5720	7470	4030	5750	5761.37	2.07	3304	5976	5862	5706	5592	5436	5920	5650	46	1720	500	3910	10	1	9200224	534	11.58	0.51	12	0.17	501.00	11390.00	12660	20240822	-54.19	5420	20241209	7.01	5830	-0.51	20250106	5510	5.26	20250102	12660	-54.19	20240822	5420	7.01	20241209	1.50	N	270870	500	46 억	190102	N	N	N	N
117	20250106	130927	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5770	20	2	0.35	74264890	12901	128.73	5720	5830	5720	7470	4030	5750	5756.52	2.07	3710	5976	5862	5706	5592	5436	5920	5650	46	1720	500	3910	10	1	9200224	531	11.52	0.51	12	0.14	501.00	11390.00	12660	20240822	-54.42	5420	20241209	6.46	5830	-1.03	20250106	5510	4.72	20250102	12660	-54.42	20240822	5420	6.46	20241209	1.50	N	270870	500	46 억	190102	N	N	N	N
118	20250106	120935	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5780	30	2	0.52	72487820	12593	125.65	5720	5830	5720	7470	4030	5750	5756.20	2.07	3811	5976	5862	5706	5592	5436	5920	5650	46	1720	500	3910	10	1	9200224	532	11.54	0.51	12	0.14	501.00	11390.00	12660	20240822	-54.34	5420	20241209	6.64	5830	-0.86	20250106	5510	4.90	20250102	12660	-54.34	20240822	5420	6.64	20241209	1.50	N	270870	500	46 억	190102	N	N	N	N
119	20250106	110932	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5760	10	2	0.17	72037170	12515	124.88	5720	5830	5720	7470	4030	5750	5756.07	2.07	3866	5976	5862	5706	5592	5436	5920	5650	46	1720	500	3910	10	1	9200224	530	11.50	0.51	12	0.14	501.00	11390.00	12660	20240822	-54.50	5420	20241209	6.27	5830	-1.20	20250106	5510	4.54	20250102	12660	-54.50	20240822	5420	6.27	20241209	1.50	N	270870	500	46 억	190102	N	N	N	N
120	20250106	100928	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5720	-30	5	-0.52	63299600	10991	109.67	5720	5830	5720	7470	4030	5750	5759.22	2.07	3966	5976	5862	5706	5592	5436	5920	5650	46	1720	500	3910	10	1	9200224	526	11.42	0.50	12	0.12	501.00	11390.00	12660	20240822	-54.82	5420	20241209	5.54	5830	-1.89	20250106	5510	3.81	20250102	12660	-54.82	20240822	5420	5.54	20241209	1.50	N	270870	500	46 억	190102	N	N	N	N
121	20250106	090930	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5830	80	2	1.39	830990	143	1.43	5720	5830	5720	7470	4030	5750	5811.12	2.07	-106	5976	5862	5706	5592	5436	5920	5650	46	1720	500	3910	10	1	9200224	536	11.64	0.51	12	0.00	501.00	11390.00	12660	20240822	-53.95	5420	20241209	7.56	5830	0.00	20250106	5510	5.81	20250102	12660	-53.95	20240822	5420	7.56	20241209	1.50	N	270870	500	46 억	190102	N	N	N	N
122	20250103	160926	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5750	100	2	1.77	57480960	10018	145.48	5600	5820	5550	7340	3960	5650	5737.77	2.07	-293	5743	5696	5603	5556	5463	5720	5580	46	1690	500	3840	10	1	9200224	529	11.48	0.50	12	0.11	501.00	11390.00	12660	20240822	-54.58	5420	20241209	6.09	5820	-1.20	20250103	5510	4.36	20250102	12660	-54.58	20240822	5420	6.09	20241209	1.51	N	270870	500	46 억	190395	N	N	N	N
123	20250103	150928	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5760	110	2	1.95	55257920	9632	139.88	5600	5820	5550	7340	3960	5650	5736.91	2.07	-92	5743	5696	5603	5556	5463	5720	5580	46	1690	500	3840	10	1	9200224	530	11.50	0.51	12	0.10	501.00	11390.00	12660	20240822	-54.50	5420	20241209	6.27	5820	-1.03	20250103	5510	4.54	20250102	12660	-54.50	20240822	5420	6.27	20241209	1.51	N	270870	500	46 억	190395	N	N	N	N
124	20250103	140929	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5730	80	2	1.42	33045610	5782	83.97	5600	5750	5550	7340	3960	5650	5715.26	2.07	457	5743	5696	5603	5556	5463	5720	5580	46	1690	500	3840	10	1	9200224	527	11.44	0.50	12	0.06	501.00	11390.00	12660	20240822	-54.74	5420	20241209	5.72	5750	-0.35	20250103	5510	3.99	20250102	12660	-54.74	20240822	5420	5.72	20241209	1.51	N	270870	500	46 억	190395	N	N	N	N
125	20250103	130928	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5720	70	2	1.24	32559440	5697	82.73	5600	5750	5550	7340	3960	5650	5715.19	2.07	508	5743	5696	5603	5556	5463	5720	5580	46	1690	500	3840	10	1	9200224	526	11.42	0.50	12	0.06	501.00	11390.00	12660	20240822	-54.82	5420	20241209	5.54	5750	-0.52	20250103	5510	3.81	20250102	12660	-54.82	20240822	5420	5.54	20241209	1.51	N	270870	500	46 억	190395	N	N	N	N
126	20250103	120927	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5720	70	2	1.24	15539140	2723	39.54	5600	5750	5550	7340	3960	5650	5706.63	2.07	569	5743	5696	5603	5556	5463	5720	5580	46	1690	500	3840	10	1	9200224	526	11.42	0.50	12	0.03	501.00	11390.00	12660	20240822	-54.82	5420	20241209	5.54	5750	-0.52	20250103	5510	3.81	20250102	12660	-54.82	20240822	5420	5.54	20241209	1.51	N	270870	500	46 억	190395	N	N	N	N
127	20250103	110928	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5750	100	2	1.77	10512440	1845	26.79	5600	5750	5550	7340	3960	5650	5697.80	2.07	653	5743	5696	5603	5556	5463	5720	5580	46	1690	500	3840	10	1	9200224	529	11.48	0.50	12	0.02	501.00	11390.00	12660	20240822	-54.58	5420	20241209	6.09	5750	0.00	20250103	5510	4.36	20250102	12660	-54.58	20240822	5420	6.09	20241209	1.51	N	270870	500	46 억	190395	N	N	N	N
128	20250103	100925	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5730	80	2	1.42	7940500	1397	20.29	5600	5730	5550	7340	3960	5650	5683.97	2.07	360	5743	5696	5603	5556	5463	5720	5580	46	1690	500	3840	10	1	9200224	527	11.44	0.50	12	0.02	501.00	11390.00	12660	20240822	-54.74	5420	20241209	5.72	5730	0.00	20250103	5510	3.99	20250102	12660	-54.74	20240822	5420	5.72	20241209	1.51	N	270870	500	46 억	190395	N	N	N	N
129	20250103	090929	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5660	10	2	0.18	520130	93	1.35	5600	5660	5550	7340	3960	5650	5592.80	2.07	-2	5743	5696	5603	5556	5463	5720	5580	46	1690	500	3840	10	1	9200224	521	11.30	0.50	12	0.00	501.00	11390.00	12660	20240822	-55.29	5420	20241209	4.43	5660	0.00	20250103	5510	2.72	20250102	12660	-55.29	20240822	5420	4.43	20241209	1.51	N	270870	500	46 억	190395	N	N	N	N
130	20250102	160918	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5650	130	2	2.36	38577980	6882	109.36	5520	5650	5510	7170	3870	5520	5605.63	2.08	-1172	5740	5630	5570	5460	5400	5685	5515	46	1650	500	3750	10	1	9200224	520	11.28	0.50	12	0.07	501.00	11390.00	12660	20240822	-55.37	5420	20241209	4.24	5650	0.00	20250102	5510	2.54	20250102	12660	-55.37	20240822	5420	4.24	20241209	1.45	N	270870	500	46 억	191519	N	N	N	N
131	20250102	150919	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5630	110	2	1.99	35833430	6395	101.62	5520	5650	5510	7170	3870	5520	5603.35	2.08	-1288	5740	5630	5570	5460	5400	5685	5515	46	1650	500	3750	10	1	9200224	518	11.24	0.49	12	0.07	501.00	11390.00	12660	20240822	-55.53	5420	20241209	3.87	5650	-0.35	20250102	5510	2.18	20250102	12660	-55.53	20240822	5420	3.87	20241209	1.45	N	270870	500	46 억	191519	N	N	N	N
132	20250102	140916	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5600	80	2	1.45	34543610	6166	97.98	5520	5650	5510	7170	3870	5520	5602.27	2.08	-1379	5740	5630	5570	5460	5400	5685	5515	46	1650	500	3750	10	1	9200224	515	11.18	0.49	12	0.07	501.00	11390.00	12660	20240822	-55.77	5420	20241209	3.32	5650	-0.88	20250102	5510	1.63	20250102	12660	-55.77	20240822	5420	3.32	20241209	1.45	N	270870	500	46 억	191519	N	N	N	N
133	20250102	130920	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5610	90	2	1.63	17081630	3066	48.72	5520	5630	5510	7170	3870	5520	5571.31	2.08	-1200	5740	5630	5570	5460	5400	5685	5515	46	1650	500	3750	10	1	9200224	516	11.20	0.49	12	0.03	501.00	11390.00	12660	20240822	-55.69	5420	20241209	3.51	5630	-0.36	20250102	5510	1.81	20250102	12660	-55.69	20240822	5420	3.51	20241209	1.45	N	270870	500	46 억	191519	N	N	N	N
134	20250102	120917	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5600	80	2	1.45	15484960	2781	44.19	5520	5630	5510	7170	3870	5520	5568.13	2.08	-1186	5740	5630	5570	5460	5400	5685	5515	46	1650	500	3750	10	1	9200224	515	11.18	0.49	12	0.03	501.00	11390.00	12660	20240822	-55.77	5420	20241209	3.32	5630	-0.53	20250102	5510	1.63	20250102	12660	-55.77	20240822	5420	3.32	20241209	1.45	N	270870	500	46 억	191519	N	N	N	N
135	20250102	110908	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5590	70	2	1.27	14537920	2612	41.51	5520	5630	5510	7170	3870	5520	5565.82	2.08	-1086	5740	5630	5570	5460	5400	5685	5515	46	1650	500	3750	10	1	9200224	514	11.16	0.49	12	0.03	501.00	11390.00	12660	20240822	-55.85	5420	20241209	3.14	5630	-0.71	20250102	5510	1.45	20250102	12660	-55.85	20240822	5420	3.14	20241209	1.45	N	270870	500	46 억	191519	N	N	N	N
136	20250102	100915	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5520	0	3	0.00	6216850	1117	17.75	5520	5630	5520	7170	3870	5520	5565.67	2.08	-494	5740	5630	5570	5460	5400	5685	5515	46	1650	500	3750	10	1	9200224	508	11.02	0.48	12	0.01	501.00	11390.00	12660	20240822	-56.40	5420	20241209	1.85	5630	-1.95	20250102	5520	0.00	20250102	12660	-56.40	20240822	5420	1.85	20241209	1.45	N	270870	500	46 억	191519	N	N	N	N
137	20250102	090906	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5520	0	3	0.00	0	0	0.00	0	0	0	7170	3870	5520	0.00	2.08	0	5740	5630	5570	5460	5400	5685	5515	46	1650	500	3750	10	1	9200224	508	11.02	0.48	12	0.00	501.00	11390.00	12660	20240822	-56.40	5420	20241209	1.85	0	0.00	0	0	0.00	0	12660	-56.40	20240822	5420	1.85	20241209	1.45	N	270870	500	46 억	191519	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History