KissMeData/353810/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	161228	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5000	85	2	1.73	446839120	89749	64.67	4895	5040	4855	6380	3445	4915	4978.73	2.13	3046	5155	5035	4970	4850	4785	5002	4817	34	1465	100	3440	10	1	34191720	1710	10.99	2.72	12	0.26	455.00	1841.00	5210	20250121	-4.03	3235	20240117	54.56	5210	-4.03	20250121	4150	20.48	20250102	5210	-4.03	20250121	3275	52.67	20241112	1.48	N	353810	100	34 억	729790	N	N	N	N
3	20250124	151229	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5020	105	2	2.14	387345380	77854	56.10	4895	5040	4855	6380	3445	4915	4975.28	2.13	6707	5155	5035	4970	4850	4785	5002	4817	34	1465	100	3440	10	1	34191720	1716	11.03	2.73	12	0.23	455.00	1841.00	5210	20250121	-3.65	3235	20240117	55.18	5210	-3.65	20250121	4150	20.96	20250102	5210	-3.65	20250121	3275	53.28	20241112	1.48	N	353810	100	34 억	729790	N	N	N	N
4	20250124	141226	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4995	80	2	1.63	330906665	66543	47.95	4895	5040	4855	6380	3445	4915	4972.82	2.13	8010	5155	5035	4970	4850	4785	5002	4817	34	1465	100	3440	5	1	34191720	1708	10.98	2.71	12	0.19	455.00	1841.00	5210	20250121	-4.13	3235	20240117	54.40	5210	-4.13	20250121	4150	20.36	20250102	5210	-4.13	20250121	3275	52.52	20241112	1.48	N	353810	100	34 억	729790	N	N	N	N
5	20250124	131230	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4985	70	2	1.42	303763550	61078	44.01	4895	5040	4855	6380	3445	4915	4973.37	2.13	7750	5155	5035	4970	4850	4785	5002	4817	34	1465	100	3440	5	1	34191720	1704	10.96	2.71	12	0.18	455.00	1841.00	5210	20250121	-4.32	3235	20240117	54.10	5210	-4.32	20250121	4150	20.12	20250102	5210	-4.32	20250121	3275	52.21	20241112	1.48	N	353810	100	34 억	729790	N	N	N	N
6	20250124	121225	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5020	105	2	2.14	227043690	45686	32.92	4895	5040	4855	6380	3445	4915	4969.66	2.13	13511	5155	5035	4970	4850	4785	5002	4817	34	1465	100	3440	10	1	34191720	1716	11.03	2.73	12	0.13	455.00	1841.00	5210	20250121	-3.65	3235	20240117	55.18	5210	-3.65	20250121	4150	20.96	20250102	5210	-3.65	20250121	3275	53.28	20241112	1.48	N	353810	100	34 억	729790	N	N	N	N
7	20250124	111226	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5030	115	2	2.34	186736410	37661	27.14	4895	5040	4855	6380	3445	4915	4958.35	2.13	15633	5155	5035	4970	4850	4785	5002	4817	34	1465	100	3440	10	1	34191720	1720	11.05	2.73	12	0.11	455.00	1841.00	5210	20250121	-3.45	3235	20240117	55.49	5210	-3.45	20250121	4150	21.20	20250102	5210	-3.45	20250121	3275	53.59	20241112	1.48	N	353810	100	34 억	729790	N	N	N	N
8	20250124	101223	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4960	45	2	0.92	95517465	19423	13.99	4895	4970	4855	6380	3445	4915	4917.75	2.13	6513	5155	5035	4970	4850	4785	5002	4817	34	1465	100	3440	5	1	34191720	1696	10.90	2.69	12	0.06	455.00	1841.00	5210	20250121	-4.80	3235	20240117	53.32	5210	-4.80	20250121	4150	19.52	20250102	5210	-4.80	20250121	3275	51.45	20241112	1.48	N	353810	100	34 억	729790	N	N	N	N
9	20250124	091232	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4960	45	2	0.92	39305955	8057	5.81	4895	4960	4855	6380	3445	4915	4878.49	2.13	5703	5155	5035	4970	4850	4785	5002	4817	34	1465	100	3440	5	1	34191720	1696	10.90	2.69	12	0.02	455.00	1841.00	5210	20250121	-4.80	3235	20240117	53.32	5210	-4.80	20250121	4150	19.52	20250102	5210	-4.80	20250121	3275	51.45	20241112	1.48	N	353810	100	34 억	729790	N	N	N	N
10	20250123	161222	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4915	-175	5	-3.44	687427665	138785	65.83	5090	5090	4905	6610	3570	5090	4953.19	2.14	-3302	5270	5180	5080	4990	4890	5130	4940	34	1520	100	3560	5	1	34191720	1681	10.80	2.67	12	0.41	455.00	1841.00	5210	20250121	-5.66	3235	20240117	51.93	5210	-5.66	20250121	4150	18.43	20250102	5210	-5.66	20250121	3275	50.08	20241112	1.47	N	353810	100	34 억	733355	N	N	N	N
11	20250123	151220	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4925	-165	5	-3.24	645911260	130352	61.83	5090	5090	4905	6610	3570	5090	4955.13	2.14	-4819	5270	5180	5080	4990	4890	5130	4940	34	1520	100	3560	5	1	34191720	1684	10.82	2.68	12	0.38	455.00	1841.00	5210	20250121	-5.47	3235	20240117	52.24	5210	-5.47	20250121	4150	18.67	20250102	5210	-5.47	20250121	3275	50.38	20241112	1.47	N	353810	100	34 억	733355	N	N	N	N
12	20250123	141221	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4995	-95	5	-1.87	544747860	109870	52.11	5090	5090	4905	6610	3570	5090	4958.11	2.14	-7106	5270	5180	5080	4990	4890	5130	4940	34	1520	100	3560	5	1	34191720	1708	10.98	2.71	12	0.32	455.00	1841.00	5210	20250121	-4.13	3235	20240117	54.40	5210	-4.13	20250121	4150	20.36	20250102	5210	-4.13	20250121	3275	52.52	20241112	1.47	N	353810	100	34 억	733355	N	N	N	N
13	20250123	131219	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4930	-160	5	-3.14	453040285	91388	43.35	5090	5090	4905	6610	3570	5090	4957.33	2.14	-10692	5270	5180	5080	4990	4890	5130	4940	34	1520	100	3560	5	1	34191720	1686	10.84	2.68	12	0.27	455.00	1841.00	5210	20250121	-5.37	3235	20240117	52.40	5210	-5.37	20250121	4150	18.80	20250102	5210	-5.37	20250121	3275	50.53	20241112	1.47	N	353810	100	34 억	733355	N	N	N	N
14	20250123	121221	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4935	-155	5	-3.05	407824380	82189	38.98	5090	5090	4905	6610	3570	5090	4962.03	2.14	-11094	5270	5180	5080	4990	4890	5130	4940	34	1520	100	3560	5	1	34191720	1687	10.85	2.68	12	0.24	455.00	1841.00	5210	20250121	-5.28	3235	20240117	52.55	5210	-5.28	20250121	4150	18.92	20250102	5210	-5.28	20250121	3275	50.69	20241112	1.47	N	353810	100	34 억	733355	N	N	N	N
15	20250123	111210	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4960	-130	5	-2.55	322127525	64807	30.74	5090	5090	4905	6610	3570	5090	4970.57	2.14	-2923	5270	5180	5080	4990	4890	5130	4940	34	1520	100	3560	5	1	34191720	1696	10.90	2.69	12	0.19	455.00	1841.00	5210	20250121	-4.80	3235	20240117	53.32	5210	-4.80	20250121	4150	19.52	20250102	5210	-4.80	20250121	3275	51.45	20241112	1.47	N	353810	100	34 억	733355	N	N	N	N
16	20250123	101219	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4975	-115	5	-2.26	285024410	57329	27.19	5090	5090	4905	6610	3570	5090	4971.73	2.14	-3707	5270	5180	5080	4990	4890	5130	4940	34	1520	100	3560	5	1	34191720	1701	10.93	2.70	12	0.17	455.00	1841.00	5210	20250121	-4.51	3235	20240117	53.79	5210	-4.51	20250121	4150	19.88	20250102	5210	-4.51	20250121	3275	51.91	20241112	1.47	N	353810	100	34 억	733355	N	N	N	N
17	20250123	091221	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4990	-100	5	-1.96	85278145	16901	8.02	5090	5090	4980	6610	3570	5090	5045.75	2.14	-10105	5270	5180	5080	4990	4890	5130	4940	34	1520	100	3560	5	1	34191720	1706	10.97	2.71	12	0.05	455.00	1841.00	5210	20250121	-4.22	3235	20240117	54.25	5210	-4.22	20250121	4150	20.24	20250102	5210	-4.22	20250121	3275	52.37	20241112	1.47	N	353810	100	34 억	733355	N	N	N	N
18	20250122	161211	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5090	-60	5	-1.17	1054437530	208863	61.85	5150	5170	4980	6690	3610	5150	5048.35	2.29	-51240	5426	5287	5071	4932	4716	5357	5002	34	1540	100	3600	10	1	34191720	1740	11.19	2.76	12	0.61	455.00	1841.00	5210	20250121	-2.30	3235	20240117	57.34	5210	-2.30	20250121	4150	22.65	20250102	5210	-2.30	20250121	3275	55.42	20241112	1.38	N	353810	100	34 억	783656	N	N	N	N
19	20250122	151213	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5030	-120	5	-2.33	1003673660	198862	58.89	5150	5170	4980	6690	3610	5150	5047.09	2.29	-48352	5426	5287	5071	4932	4716	5357	5002	34	1540	100	3600	10	1	34191720	1720	11.05	2.73	12	0.58	455.00	1841.00	5210	20250121	-3.45	3235	20240117	55.49	5210	-3.45	20250121	4150	21.20	20250102	5210	-3.45	20250121	3275	53.59	20241112	1.38	N	353810	100	34 억	783656	N	N	N	N
20	20250122	141210	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5060	-90	5	-1.75	879780560	174267	51.61	5150	5170	4980	6690	3610	5150	5048.46	2.29	-51169	5426	5287	5071	4932	4716	5357	5002	34	1540	100	3600	10	1	34191720	1730	11.12	2.75	12	0.51	455.00	1841.00	5210	20250121	-2.88	3235	20240117	56.41	5210	-2.88	20250121	4150	21.93	20250102	5210	-2.88	20250121	3275	54.50	20241112	1.38	N	353810	100	34 억	783656	N	N	N	N
21	20250122	131212	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5050	-100	5	-1.94	835166770	165427	48.99	5150	5170	4980	6690	3610	5150	5048.55	2.29	-46673	5426	5287	5071	4932	4716	5357	5002	34	1540	100	3600	10	1	34191720	1727	11.10	2.74	12	0.48	455.00	1841.00	5210	20250121	-3.07	3235	20240117	56.11	5210	-3.07	20250121	4150	21.69	20250102	5210	-3.07	20250121	3275	54.20	20241112	1.38	N	353810	100	34 억	783656	N	N	N	N
22	20250122	121210	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5000	-150	5	-2.91	728670020	144357	42.75	5150	5170	4980	6690	3610	5150	5047.69	2.29	-38343	5426	5287	5071	4932	4716	5357	5002	34	1540	100	3600	10	1	34191720	1710	10.99	2.72	12	0.42	455.00	1841.00	5210	20250121	-4.03	3235	20240117	54.56	5210	-4.03	20250121	4150	20.48	20250102	5210	-4.03	20250121	3275	52.67	20241112	1.38	N	353810	100	34 억	783656	N	N	N	N
23	20250122	111212	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5000	-150	5	-2.91	659127765	130444	38.63	5150	5170	4980	6690	3610	5150	5052.96	2.29	-33518	5426	5287	5071	4932	4716	5357	5002	34	1540	100	3600	10	1	34191720	1710	10.99	2.72	12	0.38	455.00	1841.00	5210	20250121	-4.03	3235	20240117	54.56	5210	-4.03	20250121	4150	20.48	20250102	5210	-4.03	20250121	3275	52.67	20241112	1.38	N	353810	100	34 억	783656	N	N	N	N
24	20250122	101210	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5030	-120	5	-2.33	532813620	105193	31.15	5150	5170	4985	6690	3610	5150	5065.11	2.29	-28540	5426	5287	5071	4932	4716	5357	5002	34	1540	100	3600	10	1	34191720	1720	11.05	2.73	12	0.31	455.00	1841.00	5210	20250121	-3.45	3235	20240117	55.49	5210	-3.45	20250121	4150	21.20	20250102	5210	-3.45	20250121	3275	53.59	20241112	1.38	N	353810	100	34 억	783656	N	N	N	N
25	20250122	091213	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5090	-60	5	-1.17	158971500	31227	9.25	5150	5170	5050	6690	3610	5150	5090.83	2.29	3512	5426	5287	5071	4932	4716	5357	5002	34	1540	100	3600	10	1	34191720	1740	11.19	2.76	12	0.09	455.00	1841.00	5210	20250121	-2.30	3235	20240117	57.34	5210	-2.30	20250121	4150	22.65	20250102	5210	-2.30	20250121	3275	55.42	20241112	1.38	N	353810	100	34 억	783656	N	N	N	N
26	20250121	161202	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	5150	225	2	4.57	1647470105	328061	98.58	4925	5210	4855	6400	3450	4925	5021.55	2.24	16988	5248	5086	4998	4836	4748	5042	4792	34	1475	100	3440	10	1	34191720	1761	11.32	2.80	12	0.96	455.00	1841.00	5210	20250121	-1.15	3235	20240117	59.20	5210	-1.15	20250121	4150	24.10	20250102	5210	-1.15	20250121	3275	57.25	20241112	1.36	N	353810	100	34 억	767534	N	N	N	N
27	20250121	151205	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	5130	205	2	4.16	1537313355	306654	92.14	4925	5210	4855	6400	3450	4925	5013.19	2.24	18367	5248	5086	4998	4836	4748	5042	4792	34	1475	100	3440	10	1	34191720	1754	11.27	2.79	12	0.90	455.00	1841.00	5210	20250121	-1.54	3235	20240117	58.58	5210	-1.54	20250121	4150	23.61	20250102	5210	-1.54	20250121	3275	56.64	20241112	1.36	N	353810	100	34 억	767534	N	N	N	N
28	20250121	141206	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5020	95	2	1.93	873682075	176973	53.18	4925	5030	4855	6400	3450	4925	4936.81	2.24	17465	5248	5086	4998	4836	4748	5042	4792	34	1475	100	3440	10	1	34191720	1716	11.03	2.73	12	0.52	455.00	1841.00	5160	20250120	-2.71	3235	20240117	55.18	5160	-2.71	20250120	4150	20.96	20250102	5160	-2.71	20250120	3275	53.28	20241112	1.36	N	353810	100	34 억	767534	N	N	N	N
29	20250121	131205	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4945	20	2	0.41	666143340	135440	40.70	4925	5000	4855	6400	3450	4925	4918.36	2.24	9130	5248	5086	4998	4836	4748	5042	4792	34	1475	100	3440	5	1	34191720	1691	10.87	2.69	12	0.40	455.00	1841.00	5160	20250120	-4.17	3235	20240117	52.86	5160	-4.17	20250120	4150	19.16	20250102	5160	-4.17	20250120	3275	50.99	20241112	1.36	N	353810	100	34 억	767534	N	N	N	N
30	20250121	121148	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4940	15	2	0.30	545194435	110777	33.29	4925	5000	4855	6400	3450	4925	4921.55	2.24	2300	5248	5086	4998	4836	4748	5042	4792	34	1475	100	3440	5	1	34191720	1689	10.86	2.68	12	0.32	455.00	1841.00	5160	20250120	-4.26	3235	20240117	52.70	5160	-4.26	20250120	4150	19.04	20250102	5160	-4.26	20250120	3275	50.84	20241112	1.36	N	353810	100	34 억	767534	N	N	N	N
31	20250121	111104	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4950	25	2	0.51	503388935	102311	30.74	4925	5000	4855	6400	3450	4925	4920.18	2.24	2542	5248	5086	4998	4836	4748	5042	4792	34	1475	100	3440	5	1	34191720	1692	10.88	2.69	12	0.30	455.00	1841.00	5160	20250120	-4.07	3235	20240117	53.01	5160	-4.07	20250120	4150	19.28	20250102	5160	-4.07	20250120	3275	51.15	20241112	1.36	N	353810	100	34 억	767534	N	N	N	N
32	20250121	101056	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4950	25	2	0.51	332360780	67498	20.28	4925	5000	4855	6400	3450	4925	4924.01	2.24	4846	5248	5086	4998	4836	4748	5042	4792	34	1475	100	3440	5	1	34191720	1692	10.88	2.69	12	0.20	455.00	1841.00	5160	20250120	-4.07	3235	20240117	53.01	5160	-4.07	20250120	4150	19.28	20250102	5160	-4.07	20250120	3275	51.15	20241112	1.36	N	353810	100	34 억	767534	N	N	N	N
33	20250121	091206	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4925	0	3	0.00	67922715	13733	4.13	4925	4985	4900	6400	3450	4925	4945.95	2.24	-7341	5248	5086	4998	4836	4748	5042	4792	34	1475	100	3440	5	1	34191720	1684	10.82	2.68	12	0.04	455.00	1841.00	5160	20250120	-4.55	3235	20240117	52.24	5160	-4.55	20250120	4150	18.67	20250102	5160	-4.55	20250120	3275	50.38	20241112	1.36	N	353810	100	34 억	767534	N	N	N	N
34	20250120	161152	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	4925	-75	5	-1.50	1654084730	330567	45.44	5150	5160	4910	6500	3500	5000	5003.78	2.47	-75979	5380	5190	4950	4760	4520	5285	4855	34	1500	100	3500	5	1	34191720	1684	10.82	2.68	12	0.97	455.00	1841.00	5160	20250120	-4.55	3235	20240117	52.24	5160	-4.55	20250120	4150	18.67	20250102	5160	-4.55	20250120	3275	50.38	20241112	1.02	N	353810	100	34 억	842855	N	N	N	N
35	20250120	151205	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	4930	-70	5	-1.40	1619049460	323457	44.46	5150	5160	4910	6500	3500	5000	5005.46	2.47	-76096	5380	5190	4950	4760	4520	5285	4855	34	1500	100	3500	5	1	34191720	1686	10.84	2.68	12	0.95	455.00	1841.00	5160	20250120	-4.46	3235	20240117	52.40	5160	-4.46	20250120	4150	18.80	20250102	5160	-4.46	20250120	3275	50.53	20241112	1.02	N	353810	100	34 억	842855	N	N	N	N
36	20250120	141203	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	4975	-25	5	-0.50	1434817020	286206	39.34	5150	5160	4910	6500	3500	5000	5013.23	2.47	-75895	5380	5190	4950	4760	4520	5285	4855	34	1500	100	3500	5	1	34191720	1701	10.93	2.70	12	0.84	455.00	1841.00	5160	20250120	-3.59	3235	20240117	53.79	5160	-3.59	20250120	4150	19.88	20250102	5160	-3.59	20250120	3275	51.91	20241112	1.02	N	353810	100	34 억	842855	N	N	N	N
37	20250120	131202	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	4945	-55	5	-1.10	1332031075	265381	36.48	5150	5160	4920	6500	3500	5000	5019.32	2.47	-71348	5380	5190	4950	4760	4520	5285	4855	34	1500	100	3500	5	1	34191720	1691	10.87	2.69	12	0.78	455.00	1841.00	5160	20250120	-4.17	3235	20240117	52.86	5160	-4.17	20250120	4150	19.16	20250102	5160	-4.17	20250120	3275	50.99	20241112	1.02	N	353810	100	34 억	842855	N	N	N	N
38	20250120	121203	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	4955	-45	5	-0.90	1288177595	256494	35.26	5150	5160	4920	6500	3500	5000	5022.25	2.47	-71671	5380	5190	4950	4760	4520	5285	4855	34	1500	100	3500	5	1	34191720	1694	10.89	2.69	12	0.75	455.00	1841.00	5160	20250120	-3.97	3235	20240117	53.17	5160	-3.97	20250120	4150	19.40	20250102	5160	-3.97	20250120	3275	51.30	20241112	1.02	N	353810	100	34 억	842855	N	N	N	N
39	20250120	111205	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	4990	-10	5	-0.20	1194865700	237699	32.68	5150	5160	4920	6500	3500	5000	5026.80	2.47	-67354	5380	5190	4950	4760	4520	5285	4855	34	1500	100	3500	5	1	34191720	1706	10.97	2.71	12	0.70	455.00	1841.00	5160	20250120	-3.29	3235	20240117	54.25	5160	-3.29	20250120	4150	20.24	20250102	5160	-3.29	20250120	3275	52.37	20241112	1.02	N	353810	100	34 억	842855	N	N	N	N
40	20250120	101204	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	4945	-55	5	-1.10	1009387290	200275	27.53	5150	5160	4920	6500	3500	5000	5040.01	2.47	-67678	5380	5190	4950	4760	4520	5285	4855	34	1500	100	3500	5	1	34191720	1691	10.87	2.69	12	0.59	455.00	1841.00	5160	20250120	-4.17	3235	20240117	52.86	5160	-4.17	20250120	4150	19.16	20250102	5160	-4.17	20250120	3275	50.99	20241112	1.02	N	353810	100	34 억	842855	N	N	N	N
41	20250120	091205	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	5030	30	2	0.60	502002630	98428	13.53	5150	5160	5000	6500	3500	5000	5100.20	2.47	-31447	5380	5190	4950	4760	4520	5285	4855	34	1500	100	3500	10	1	34191720	1720	11.05	2.73	12	0.29	455.00	1841.00	5160	20250120	-2.52	3235	20240117	55.49	5160	-2.52	20250120	4150	21.20	20250102	5160	-2.52	20250120	3275	53.59	20241112	1.02	N	353810	100	34 억	842855	N	N	N	N
42	20250117	161159	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	5000	140	2	2.88	3566945075	718426	43.46	4860	5140	4710	6310	3405	4860	4964.89	2.35	51466	5393	5126	4833	4566	4273	5260	4700	34	1450	100	3400	10	1	34191720	1710	10.99	2.72	12	2.10	455.00	1841.00	5140	20250117	-2.72	3235	20240117	54.56	5140	-2.72	20250117	4150	20.48	20250102	5140	-2.72	20250117	3235	54.56	20240117	1.04	N	353810	100	34 억	802471	N	N	N	N
43	20250117	151155	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	4985	125	2	2.57	3485603480	702142	42.47	4860	5140	4710	6310	3405	4860	4964.24	2.35	46773	5393	5126	4833	4566	4273	5260	4700	34	1450	100	3400	5	1	34191720	1704	10.96	2.71	12	2.05	455.00	1841.00	5140	20250117	-3.02	3235	20240117	54.10	5140	-3.02	20250117	4150	20.12	20250102	5140	-3.02	20250117	3235	54.10	20240117	1.04	N	353810	100	34 억	802471	N	N	N	N
44	20250117	141203	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	4955	95	2	1.95	3222488220	649117	39.27	4860	5140	4710	6310	3405	4860	4964.42	2.35	40654	5393	5126	4833	4566	4273	5260	4700	34	1450	100	3400	5	1	34191720	1694	10.89	2.69	12	1.90	455.00	1841.00	5140	20250117	-3.60	3235	20240117	53.17	5140	-3.60	20250117	4150	19.40	20250102	5140	-3.60	20250117	3235	53.17	20240117	1.04	N	353810	100	34 억	802471	N	N	N	N
45	20250117	131202	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	4920	60	2	1.23	3034727120	611225	36.97	4860	5140	4710	6310	3405	4860	4964.99	2.35	41473	5393	5126	4833	4566	4273	5260	4700	34	1450	100	3400	5	1	34191720	1682	10.81	2.67	12	1.79	455.00	1841.00	5140	20250117	-4.28	3235	20240117	52.09	5140	-4.28	20250117	4150	18.55	20250102	5140	-4.28	20250117	3235	52.09	20240117	1.04	N	353810	100	34 억	802471	N	N	N	N
46	20250117	121204	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	4980	120	2	2.47	2627963755	529358	32.02	4860	5140	4710	6310	3405	4860	4964.44	2.35	60255	5393	5126	4833	4566	4273	5260	4700	34	1450	100	3400	5	1	34191720	1703	10.95	2.71	12	1.55	455.00	1841.00	5140	20250117	-3.11	3235	20240117	53.94	5140	-3.11	20250117	4150	20.00	20250102	5140	-3.11	20250117	3235	53.94	20240117	1.04	N	353810	100	34 억	802471	N	N	N	N
47	20250117	111205	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	5040	180	2	3.70	2249102405	453686	27.44	4860	5140	4710	6310	3405	4860	4957.40	2.35	56401	5393	5126	4833	4566	4273	5260	4700	34	1450	100	3400	10	1	34191720	1723	11.08	2.74	12	1.33	455.00	1841.00	5140	20250117	-1.95	3235	20240117	55.80	5140	-1.95	20250117	4150	21.45	20250102	5140	-1.95	20250117	3235	55.80	20240117	1.04	N	353810	100	34 억	802471	N	N	N	N
48	20250117	101203	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5000	140	2	2.88	1406116525	287458	17.39	4860	5050	4710	6310	3405	4860	4891.55	2.35	18391	5393	5126	4833	4566	4273	5260	4700	34	1450	100	3400	10	1	34191720	1710	10.99	2.72	12	0.84	455.00	1841.00	5100	20250116	-1.96	3235	20240117	54.56	5100	-1.96	20250116	4150	20.48	20250102	5100	-1.96	20250116	3235	54.56	20240117	1.04	N	353810	100	34 억	802471	N	N	N	N
49	20250117	091203	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4745	-115	5	-2.37	463049235	97207	5.88	4860	4950	4710	6310	3405	4860	4763.54	2.35	10266	5393	5126	4833	4566	4273	5260	4700	34	1450	100	3400	5	1	34191720	1622	10.43	2.58	12	0.28	455.00	1841.00	5100	20250116	-6.96	3235	20240117	46.68	5100	-6.96	20250116	4150	14.34	20250102	5100	-6.96	20250116	3235	46.68	20240117	1.04	N	353810	100	34 억	802471	N	N	N	N
50	20250116	161155	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	4860	360	2	8.00	8108890170	1648548	404.34	4540	5100	4540	5850	3150	4500	4918.82	1.81	182822	4796	4647	4536	4387	4276	4592	4332	34	1350	100	3150	5	1	34191720	1662	10.68	2.64	12	4.82	455.00	1841.00	5100	20250116	-4.71	3235	20240117	50.23	5100	-4.71	20250116	4150	17.11	20250102	5100	-4.71	20250116	3235	50.23	20240117	1.02	N	353810	100	34 억	619768	N	N	N	N
51	20250116	151057	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	4860	360	2	8.00	7919029415	1609475	394.75	4540	5100	4540	5850	3150	4500	4920.26	1.81	184205	4796	4647	4536	4387	4276	4592	4332	34	1350	100	3150	5	1	34191720	1662	10.68	2.64	12	4.71	455.00	1841.00	5100	20250116	-4.71	3235	20240117	50.23	5100	-4.71	20250116	4150	17.11	20250102	5100	-4.71	20250116	3235	50.23	20240117	1.02	N	353810	100	34 억	619768	N	N	N	N
52	20250116	141159	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	4855	355	2	7.89	7713124640	1567099	384.36	4540	5100	4540	5850	3150	4500	4921.91	1.81	193285	4796	4647	4536	4387	4276	4592	4332	34	1350	100	3150	5	1	34191720	1660	10.67	2.64	12	4.58	455.00	1841.00	5100	20250116	-4.80	3235	20240117	50.08	5100	-4.80	20250116	4150	16.99	20250102	5100	-4.80	20250116	3235	50.08	20240117	1.02	N	353810	100	34 억	619768	N	N	N	N
53	20250116	131159	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	4890	390	2	8.67	7552646700	1534123	376.27	4540	5100	4540	5850	3150	4500	4923.10	1.81	194996	4796	4647	4536	4387	4276	4592	4332	34	1350	100	3150	5	1	34191720	1672	10.75	2.66	12	4.49	455.00	1841.00	5100	20250116	-4.12	3235	20240117	51.16	5100	-4.12	20250116	4150	17.83	20250102	5100	-4.12	20250116	3235	51.16	20240117	1.02	N	353810	100	34 억	619768	N	N	N	N
54	20250116	121159	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	4860	360	2	8.00	7367157900	1496169	366.96	4540	5100	4540	5850	3150	4500	4924.01	1.81	190290	4796	4647	4536	4387	4276	4592	4332	34	1350	100	3150	5	1	34191720	1662	10.68	2.64	12	4.38	455.00	1841.00	5100	20250116	-4.71	3235	20240117	50.23	5100	-4.71	20250116	4150	17.11	20250102	5100	-4.71	20250116	3235	50.23	20240117	1.02	N	353810	100	34 억	619768	N	N	N	N
55	20250116	111159	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	4875	375	2	8.33	6958983265	1412352	346.41	4540	5100	4540	5850	3150	4500	4927.23	1.81	175064	4796	4647	4536	4387	4276	4592	4332	34	1350	100	3150	5	1	34191720	1667	10.71	2.65	12	4.13	455.00	1841.00	5100	20250116	-4.41	3235	20240117	50.70	5100	-4.41	20250116	4150	17.47	20250102	5100	-4.41	20250116	3235	50.70	20240117	1.02	N	353810	100	34 억	619768	N	N	N	N
56	20250116	101202	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	4995	495	2	11.00	4815006185	985149	241.63	4540	5100	4540	5850	3150	4500	4887.59	1.81	117672	4796	4647	4536	4387	4276	4592	4332	34	1350	100	3150	5	1	34191720	1708	10.98	2.71	12	2.88	455.00	1841.00	5100	20250116	-2.06	3235	20240117	54.40	5100	-2.06	20250116	4150	20.36	20250102	5100	-2.06	20250116	3235	54.40	20240117	1.02	N	353810	100	34 억	619768	N	N	N	N
57	20250116	091203	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4700	200	2	4.44	560976350	119612	29.34	4540	4740	4540	5850	3150	4500	4689.97	1.81	11218	4796	4647	4536	4387	4276	4592	4332	34	1350	100	3150	5	1	34191720	1607	10.33	2.55	12	0.35	455.00	1841.00	4835	20240611	-2.79	3235	20240117	45.29	4740	-0.84	20250116	4150	13.25	20250102	4835	-2.79	20240611	3235	45.29	20240117	1.02	N	353810	100	34 억	619768	N	N	N	N
58	20250115	161156	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4500	105	2	2.39	1860557475	407540	729.23	4550	4685	4425	5710	3080	4395	4565.34	1.89	-26718	4475	4435	4360	4320	4245	4455	4340	34	1315	100	3070	5	1	34191720	1539	9.89	2.44	12	1.19	455.00	1841.00	4835	20240611	-6.93	3235	20240117	39.10	4685	-3.95	20250115	4150	8.43	20250102	4835	-6.93	20240611	3235	39.10	20240117	1.02	N	353810	100	34 억	646024	N	N	N	N
59	20250115	151157	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4495	100	2	2.28	1758297020	384852	688.64	4550	4685	4425	5710	3080	4395	4568.76	1.89	-24251	4475	4435	4360	4320	4245	4455	4340	34	1315	100	3070	5	1	34191720	1537	9.88	2.44	12	1.13	455.00	1841.00	4835	20240611	-7.03	3235	20240117	38.95	4685	-4.06	20250115	4150	8.31	20250102	4835	-7.03	20240611	3235	38.95	20240117	1.02	N	353810	100	34 억	646024	N	N	N	N
60	20250115	141151	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4475	80	2	1.82	1679951200	367390	657.39	4550	4685	4425	5710	3080	4395	4572.66	1.89	-20829	4475	4435	4360	4320	4245	4455	4340	34	1315	100	3070	5	1	34191720	1530	9.84	2.43	12	1.07	455.00	1841.00	4835	20240611	-7.45	3235	20240117	38.33	4685	-4.48	20250115	4150	7.83	20250102	4835	-7.45	20240611	3235	38.33	20240117	1.02	N	353810	100	34 억	646024	N	N	N	N
61	20250115	131200	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4490	95	2	2.16	1639643010	358424	641.35	4550	4685	4425	5710	3080	4395	4574.59	1.89	-17157	4475	4435	4360	4320	4245	4455	4340	34	1315	100	3070	5	1	34191720	1535	9.87	2.44	12	1.05	455.00	1841.00	4835	20240611	-7.14	3235	20240117	38.79	4685	-4.16	20250115	4150	8.19	20250102	4835	-7.14	20240611	3235	38.79	20240117	1.02	N	353810	100	34 억	646024	N	N	N	N
62	20250115	121143	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4470	75	2	1.71	1618926105	353802	633.08	4550	4685	4425	5710	3080	4395	4575.80	1.89	-15867	4475	4435	4360	4320	4245	4455	4340	34	1315	100	3070	5	1	34191720	1528	9.82	2.43	12	1.03	455.00	1841.00	4835	20240611	-7.55	3235	20240117	38.18	4685	-4.59	20250115	4150	7.71	20250102	4835	-7.55	20240611	3235	38.18	20240117	1.02	N	353810	100	34 억	646024	N	N	N	N
63	20250115	111155	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4525	130	2	2.96	1427568255	311225	556.89	4550	4685	4510	5710	3080	4395	4586.93	1.89	-4421	4475	4435	4360	4320	4245	4455	4340	34	1315	100	3070	5	1	34191720	1547	9.95	2.46	12	0.91	455.00	1841.00	4835	20240611	-6.41	3235	20240117	39.88	4685	-3.42	20250115	4150	9.04	20250102	4835	-6.41	20240611	3235	39.88	20240117	1.02	N	353810	100	34 억	646024	N	N	N	N
64	20250115	101156	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4610	215	2	4.89	1225332245	266861	477.51	4550	4685	4510	5710	3080	4395	4591.65	1.89	6035	4475	4435	4360	4320	4245	4455	4340	34	1315	100	3070	5	1	34191720	1576	10.13	2.50	12	0.78	455.00	1841.00	4835	20240611	-4.65	3235	20240117	42.50	4685	-1.60	20250115	4150	11.08	20250102	4835	-4.65	20240611	3235	42.50	20240117	1.02	N	353810	100	34 억	646024	N	N	N	N
65	20250115	091201	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4560	165	2	3.75	631789610	137751	246.49	4550	4685	4510	5710	3080	4395	4586.46	1.89	-25237	4475	4435	4360	4320	4245	4455	4340	34	1315	100	3070	5	1	34191720	1559	10.02	2.48	12	0.40	455.00	1841.00	4835	20240611	-5.69	3235	20240117	40.96	4685	-2.67	20250115	4150	9.88	20250102	4835	-5.69	20240611	3235	40.96	20240117	1.02	N	353810	100	34 억	646024	N	N	N	N
66	20250114	161137	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4395	25	2	0.57	193293525	44442	62.62	4310	4400	4285	5680	3060	4370	4348.88	1.91	-8439	4433	4401	4363	4331	4293	4417	4347	34	1310	100	3050	5	1	34191720	1503	9.66	2.39	12	0.13	455.00	1841.00	4835	20240611	-9.10	3235	20240117	35.86	4440	-1.01	20250109	4150	5.90	20250102	4835	-9.10	20240611	3235	35.86	20240117	1.02	N	353810	100	34 억	654233	N	N	N	N
67	20250114	151154	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4390	20	2	0.46	150472105	34696	48.89	4310	4400	4285	5680	3060	4370	4336.86	1.91	-5304	4433	4401	4363	4331	4293	4417	4347	34	1310	100	3050	5	1	34191720	1501	9.65	2.38	12	0.10	455.00	1841.00	4835	20240611	-9.20	3235	20240117	35.70	4440	-1.13	20250109	4150	5.78	20250102	4835	-9.20	20240611	3235	35.70	20240117	1.02	N	353810	100	34 억	654233	N	N	N	N
68	20250114	141150	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4375	5	2	0.11	103178250	23900	33.68	4310	4390	4285	5680	3060	4370	4317.05	1.91	-4234	4433	4401	4363	4331	4293	4417	4347	34	1310	100	3050	5	1	34191720	1496	9.62	2.38	12	0.07	455.00	1841.00	4835	20240611	-9.51	3235	20240117	35.24	4440	-1.46	20250109	4150	5.42	20250102	4835	-9.51	20240611	3235	35.24	20240117	1.02	N	353810	100	34 억	654233	N	N	N	N
69	20250114	131150	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4345	-25	5	-0.57	85800565	19909	28.05	4310	4390	4285	5680	3060	4370	4309.59	1.91	-3667	4433	4401	4363	4331	4293	4417	4347	34	1310	100	3050	5	1	34191720	1486	9.55	2.36	12	0.06	455.00	1841.00	4835	20240611	-10.13	3235	20240117	34.31	4440	-2.14	20250109	4150	4.70	20250102	4835	-10.13	20240611	3235	34.31	20240117	1.02	N	353810	100	34 억	654233	N	N	N	N
70	20250114	121145	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4315	-55	5	-1.26	79382620	18420	25.96	4310	4390	4285	5680	3060	4370	4309.54	1.91	-3314	4433	4401	4363	4331	4293	4417	4347	34	1310	100	3050	5	1	34191720	1475	9.48	2.34	12	0.05	455.00	1841.00	4835	20240611	-10.75	3235	20240117	33.38	4440	-2.82	20250109	4150	3.98	20250102	4835	-10.75	20240611	3235	33.38	20240117	1.02	N	353810	100	34 억	654233	N	N	N	N
71	20250114	111144	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4285	-85	5	-1.95	68768925	15954	22.48	4310	4390	4285	5680	3060	4370	4310.40	1.91	-2962	4433	4401	4363	4331	4293	4417	4347	34	1310	100	3050	5	1	34191720	1465	9.42	2.33	12	0.05	455.00	1841.00	4835	20240611	-11.38	3235	20240117	32.46	4440	-3.49	20250109	4150	3.25	20250102	4835	-11.38	20240611	3235	32.46	20240117	1.02	N	353810	100	34 억	654233	N	N	N	N
72	20250114	101144	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4285	-85	5	-1.95	45109855	10441	14.71	4310	4390	4285	5680	3060	4370	4320.39	1.91	-1820	4433	4401	4363	4331	4293	4417	4347	34	1310	100	3050	5	1	34191720	1465	9.42	2.33	12	0.03	455.00	1841.00	4835	20240611	-11.38	3235	20240117	32.46	4440	-3.49	20250109	4150	3.25	20250102	4835	-11.38	20240611	3235	32.46	20240117	1.02	N	353810	100	34 억	654233	N	N	N	N
73	20250114	091148	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4340	-30	5	-0.69	11460550	2637	3.72	4310	4390	4310	5680	3060	4370	4345.93	1.91	-157	4433	4401	4363	4331	4293	4417	4347	34	1310	100	3050	5	1	34191720	1484	9.54	2.36	12	0.01	455.00	1841.00	4835	20240611	-10.24	3235	20240117	34.16	4440	-2.25	20250109	4150	4.58	20250102	4835	-10.24	20240611	3235	34.16	20240117	1.02	N	353810	100	34 억	654233	N	N	N	N
74	20250113	161131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4370	40	2	0.92	309665520	70968	100.96	4350	4395	4325	5620	3035	4330	4363.45	1.96	-17833	4406	4367	4321	4282	4236	4345	4260	34	1290	100	3030	5	1	34191720	1494	9.60	2.37	12	0.21	455.00	1841.00	4835	20240611	-9.62	3235	20240117	35.09	4440	-1.58	20250109	4150	5.30	20250102	4835	-9.62	20240611	3235	35.09	20240117	1.02	N	353810	100	34 억	671622	N	N	N	N
75	20250113	151138	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4360	30	2	0.69	257121285	58951	83.86	4350	4395	4325	5620	3035	4330	4361.61	1.96	-13210	4406	4367	4321	4282	4236	4345	4260	34	1290	100	3030	5	1	34191720	1491	9.58	2.37	12	0.17	455.00	1841.00	4835	20240611	-9.82	3235	20240117	34.78	4440	-1.80	20250109	4150	5.06	20250102	4835	-9.82	20240611	3235	34.78	20240117	1.02	N	353810	100	34 억	671622	N	N	N	N
76	20250113	141114	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4375	45	2	1.04	208115235	47740	67.91	4350	4395	4325	5620	3035	4330	4359.35	1.96	-3651	4406	4367	4321	4282	4236	4345	4260	34	1290	100	3030	5	1	34191720	1496	9.62	2.38	12	0.14	455.00	1841.00	4835	20240611	-9.51	3235	20240117	35.24	4440	-1.46	20250109	4150	5.42	20250102	4835	-9.51	20240611	3235	35.24	20240117	1.02	N	353810	100	34 억	671622	N	N	N	N
77	20250113	131121	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4385	55	2	1.27	166078290	38116	54.22	4350	4395	4325	5620	3035	4330	4357.18	1.96	-3107	4406	4367	4321	4282	4236	4345	4260	34	1290	100	3030	5	1	34191720	1499	9.64	2.38	12	0.11	455.00	1841.00	4835	20240611	-9.31	3235	20240117	35.55	4440	-1.24	20250109	4150	5.66	20250102	4835	-9.31	20240611	3235	35.55	20240117	1.02	N	353810	100	34 억	671622	N	N	N	N
78	20250113	121125	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4385	55	2	1.27	145389975	33393	47.50	4350	4395	4325	5620	3035	4330	4353.91	1.96	-2862	4406	4367	4321	4282	4236	4345	4260	34	1290	100	3030	5	1	34191720	1499	9.64	2.38	12	0.10	455.00	1841.00	4835	20240611	-9.31	3235	20240117	35.55	4440	-1.24	20250109	4150	5.66	20250102	4835	-9.31	20240611	3235	35.55	20240117	1.02	N	353810	100	34 억	671622	N	N	N	N
79	20250113	111122	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4355	25	2	0.58	111405305	25614	36.44	4350	4395	4325	5620	3035	4330	4349.39	1.96	-4476	4406	4367	4321	4282	4236	4345	4260	34	1290	100	3030	5	1	34191720	1489	9.57	2.37	12	0.07	455.00	1841.00	4835	20240611	-9.93	3235	20240117	34.62	4440	-1.91	20250109	4150	4.94	20250102	4835	-9.93	20240611	3235	34.62	20240117	1.02	N	353810	100	34 억	671622	N	N	N	N
80	20250113	101122	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4325	-5	5	-0.12	87999440	20215	28.76	4350	4395	4325	5620	3035	4330	4353.18	1.96	-3875	4406	4367	4321	4282	4236	4345	4260	34	1290	100	3030	5	1	34191720	1479	9.51	2.35	12	0.06	455.00	1841.00	4835	20240611	-10.55	3235	20240117	33.69	4440	-2.59	20250109	4150	4.22	20250102	4835	-10.55	20240611	3235	33.69	20240117	1.02	N	353810	100	34 억	671622	N	N	N	N
81	20250113	091129	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4375	45	2	1.04	22273815	5096	7.25	4350	4395	4330	5620	3035	4330	4370.84	1.96	-2358	4406	4367	4321	4282	4236	4345	4260	34	1290	100	3030	5	1	34191720	1496	9.62	2.38	12	0.01	455.00	1841.00	4835	20240611	-9.51	3235	20240117	35.24	4440	-1.46	20250109	4150	5.42	20250102	4835	-9.51	20240611	3235	35.24	20240117	1.02	N	353810	100	34 억	671622	N	N	N	N
82	20250110	161102	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4330	-30	5	-0.69	303308345	70291	97.22	4360	4360	4275	5660	3055	4360	4315.04	2.04	-25048	4506	4432	4366	4292	4226	4470	4330	34	1300	100	3050	5	1	34191720	1481	9.52	2.35	12	0.21	455.00	1841.00	4835	20240611	-10.44	3235	20240117	33.85	4440	-2.48	20250109	4150	4.34	20250102	4835	-10.44	20240611	3235	33.85	20240117	1.08	N	353810	100	34 억	696670	N	N	N	N
83	20250110	151110	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4320	-40	5	-0.92	207629350	48194	66.66	4360	4360	4275	5660	3055	4360	4308.20	2.04	-7563	4506	4432	4366	4292	4226	4470	4330	34	1300	100	3050	5	1	34191720	1477	9.49	2.35	12	0.14	455.00	1841.00	4835	20240611	-10.65	3235	20240117	33.54	4440	-2.70	20250109	4150	4.10	20250102	4835	-10.65	20240611	3235	33.54	20240117	1.08	N	353810	100	34 억	696670	N	N	N	N
84	20250110	141116	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4330	-30	5	-0.69	129380590	30038	41.55	4360	4360	4280	5660	3055	4360	4307.23	2.04	-6873	4506	4432	4366	4292	4226	4470	4330	34	1300	100	3050	5	1	34191720	1481	9.52	2.35	12	0.09	455.00	1841.00	4835	20240611	-10.44	3235	20240117	33.85	4440	-2.48	20250109	4150	4.34	20250102	4835	-10.44	20240611	3235	33.85	20240117	1.08	N	353810	100	34 억	696670	N	N	N	N
85	20250110	131117	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4300	-60	5	-1.38	78774780	18319	25.34	4360	4360	4285	5660	3055	4360	4300.17	2.04	2788	4506	4432	4366	4292	4226	4470	4330	34	1300	100	3050	5	1	34191720	1470	9.45	2.34	12	0.05	455.00	1841.00	4835	20240611	-11.07	3235	20240117	32.92	4440	-3.15	20250109	4150	3.61	20250102	4835	-11.07	20240611	3235	32.92	20240117	1.08	N	353810	100	34 억	696670	N	N	N	N
86	20250110	121118	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4310	-50	5	-1.15	29357850	6800	9.40	4360	4360	4300	5660	3055	4360	4317.33	2.04	2580	4506	4432	4366	4292	4226	4470	4330	34	1300	100	3050	5	1	34191720	1474	9.47	2.34	12	0.02	455.00	1841.00	4835	20240611	-10.86	3235	20240117	33.23	4440	-2.93	20250109	4150	3.86	20250102	4835	-10.86	20240611	3235	33.23	20240117	1.08	N	353810	100	34 억	696670	N	N	N	N
87	20250110	111115	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4335	-25	5	-0.57	28100710	6509	9.00	4360	4360	4300	5660	3055	4360	4317.21	2.04	2612	4506	4432	4366	4292	4226	4470	4330	34	1300	100	3050	5	1	34191720	1482	9.53	2.35	12	0.02	455.00	1841.00	4835	20240611	-10.34	3235	20240117	34.00	4440	-2.36	20250109	4150	4.46	20250102	4835	-10.34	20240611	3235	34.00	20240117	1.08	N	353810	100	34 억	696670	N	N	N	N
88	20250110	101112	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4330	-30	5	-0.69	25591735	5928	8.20	4360	4360	4300	5660	3055	4360	4317.09	2.04	2674	4506	4432	4366	4292	4226	4470	4330	34	1300	100	3050	5	1	34191720	1481	9.52	2.35	12	0.02	455.00	1841.00	4835	20240611	-10.44	3235	20240117	33.85	4440	-2.48	20250109	4150	4.34	20250102	4835	-10.44	20240611	3235	33.85	20240117	1.08	N	353810	100	34 억	696670	N	N	N	N
89	20250110	091118	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4355	-5	5	-0.11	14426470	3341	4.62	4360	4360	4310	5660	3055	4360	4318.01	2.04	2404	4506	4432	4366	4292	4226	4470	4330	34	1300	100	3050	5	1	34191720	1489	9.57	2.37	12	0.01	455.00	1841.00	4835	20240611	-9.93	3235	20240117	34.62	4440	-1.91	20250109	4150	4.94	20250102	4835	-9.93	20240611	3235	34.62	20240117	1.08	N	353810	100	34 억	696670	N	N	N	N
90	20250109	161105	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4360	35	2	0.81	316081395	72120	88.02	4325	4440	4300	5620	3030	4325	4382.71	2.05	-4499	4421	4372	4276	4227	4131	4397	4252	34	1295	100	3020	5	1	34191720	1491	9.58	2.37	12	0.21	455.00	1841.00	4835	20240611	-9.82	3235	20240117	34.78	4440	-1.80	20250109	4150	5.06	20250102	4835	-9.82	20240611	3235	34.78	20240117	1.09	N	353810	100	34 억	701680	N	N	N	N
91	20250109	151102	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4385	60	2	1.39	306212255	69858	85.26	4325	4440	4300	5620	3030	4325	4383.35	2.05	-4225	4421	4372	4276	4227	4131	4397	4252	34	1295	100	3020	5	1	34191720	1499	9.64	2.38	12	0.20	455.00	1841.00	4835	20240611	-9.31	3235	20240117	35.55	4440	-1.24	20250109	4150	5.66	20250102	4835	-9.31	20240611	3235	35.55	20240117	1.09	N	353810	100	34 억	701680	N	N	N	N
92	20250109	141110	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4390	65	2	1.50	259433360	59180	72.23	4325	4440	4300	5620	3030	4325	4383.80	2.05	3290	4421	4372	4276	4227	4131	4397	4252	34	1295	100	3020	5	1	34191720	1501	9.65	2.38	12	0.17	455.00	1841.00	4835	20240611	-9.20	3235	20240117	35.70	4440	-1.13	20250109	4150	5.78	20250102	4835	-9.20	20240611	3235	35.70	20240117	1.09	N	353810	100	34 억	701680	N	N	N	N
93	20250109	131109	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4410	85	2	1.97	241022955	54986	67.11	4325	4440	4300	5620	3030	4325	4383.35	2.05	5181	4421	4372	4276	4227	4131	4397	4252	34	1295	100	3020	5	1	34191720	1508	9.69	2.40	12	0.16	455.00	1841.00	4835	20240611	-8.79	3235	20240117	36.32	4440	-0.68	20250109	4150	6.27	20250102	4835	-8.79	20240611	3235	36.32	20240117	1.09	N	353810	100	34 억	701680	N	N	N	N
94	20250109	121109	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4420	95	2	2.20	217012915	49537	60.46	4325	4440	4300	5620	3030	4325	4380.82	2.05	6395	4421	4372	4276	4227	4131	4397	4252	34	1295	100	3020	5	1	34191720	1511	9.71	2.40	12	0.14	455.00	1841.00	4835	20240611	-8.58	3235	20240117	36.63	4440	-0.45	20250109	4150	6.51	20250102	4835	-8.58	20240611	3235	36.63	20240117	1.09	N	353810	100	34 억	701680	N	N	N	N
95	20250109	111113	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4415	90	2	2.08	204455965	46691	56.98	4325	4440	4300	5620	3030	4325	4378.92	2.05	6944	4421	4372	4276	4227	4131	4397	4252	34	1295	100	3020	5	1	34191720	1510	9.70	2.40	12	0.14	455.00	1841.00	4835	20240611	-8.69	3235	20240117	36.48	4440	-0.56	20250109	4150	6.39	20250102	4835	-8.69	20240611	3235	36.48	20240117	1.09	N	353810	100	34 억	701680	N	N	N	N
96	20250109	101111	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4325	0	3	0.00	37384845	8645	10.55	4325	4345	4300	5620	3030	4325	4324.45	2.05	273	4421	4372	4276	4227	4131	4397	4252	34	1295	100	3020	5	1	34191720	1479	9.51	2.35	12	0.03	455.00	1841.00	4835	20240611	-10.55	3235	20240117	33.69	4345	-0.46	20250109	4150	4.22	20250102	4835	-10.55	20240611	3235	33.69	20240117	1.09	N	353810	100	34 억	701680	N	N	N	N
97	20250109	091115	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4340	15	2	0.35	8017680	1851	2.26	4325	4345	4305	5620	3030	4325	4331.54	2.05	-727	4421	4372	4276	4227	4131	4397	4252	34	1295	100	3020	5	1	34191720	1484	9.54	2.36	12	0.01	455.00	1841.00	4835	20240611	-10.24	3235	20240117	34.16	4345	-0.12	20250109	4150	4.58	20250102	4835	-10.24	20240611	3235	34.16	20240117	1.09	N	353810	100	34 억	701680	N	N	N	N
98	20250108	161059	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4325	30	2	0.70	341088105	79549	137.82	4295	4325	4180	5580	3010	4295	4287.77	2.03	8247	4355	4325	4280	4250	4205	4340	4265	34	1285	100	3000	5	1	34191720	1479	9.51	2.35	12	0.23	455.00	1841.00	4835	20240611	-10.55	3235	20240117	33.69	4325	0.00	20250108	4150	4.22	20250102	4835	-10.55	20240611	3235	33.69	20240117	1.10	N	353810	100	34 억	693433	N	N	N	N
99	20250108	151104	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4310	15	2	0.35	233136225	54478	94.38	4295	4320	4180	5580	3010	4295	4279.46	2.03	9639	4355	4325	4280	4250	4205	4340	4265	34	1285	100	3000	5	1	34191720	1474	9.47	2.34	12	0.16	455.00	1841.00	4835	20240611	-10.86	3235	20240117	33.23	4320	-0.23	20250108	4150	3.86	20250102	4835	-10.86	20240611	3235	33.23	20240117	1.10	N	353810	100	34 억	693433	N	N	N	N
100	20250108	141107	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4315	20	2	0.47	207796560	48594	84.19	4295	4320	4180	5580	3010	4295	4276.18	2.03	5035	4355	4325	4280	4250	4205	4340	4265	34	1285	100	3000	5	1	34191720	1475	9.48	2.34	12	0.14	455.00	1841.00	4835	20240611	-10.75	3235	20240117	33.38	4320	-0.12	20250108	4150	3.98	20250102	4835	-10.75	20240611	3235	33.38	20240117	1.10	N	353810	100	34 억	693433	N	N	N	N
101	20250108	131105	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4280	-15	5	-0.35	156774510	36720	63.62	4295	4295	4180	5580	3010	4295	4269.46	2.03	-76	4355	4325	4280	4250	4205	4340	4265	34	1285	100	3000	5	1	34191720	1463	9.41	2.32	12	0.11	455.00	1841.00	4835	20240611	-11.48	3235	20240117	32.30	4310	-0.70	20250106	4150	3.13	20250102	4835	-11.48	20240611	3235	32.30	20240117	1.10	N	353810	100	34 억	693433	N	N	N	N
102	20250108	121102	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4265	-30	5	-0.70	107217930	25148	43.57	4295	4295	4180	5580	3010	4295	4263.48	2.03	680	4355	4325	4280	4250	4205	4340	4265	34	1285	100	3000	5	1	34191720	1458	9.37	2.32	12	0.07	455.00	1841.00	4835	20240611	-11.79	3235	20240117	31.84	4310	-1.04	20250106	4150	2.77	20250102	4835	-11.79	20240611	3235	31.84	20240117	1.10	N	353810	100	34 억	693433	N	N	N	N
103	20250108	111104	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4290	-5	5	-0.12	58992825	13843	23.98	4295	4295	4180	5580	3010	4295	4261.56	2.03	241	4355	4325	4280	4250	4205	4340	4265	34	1285	100	3000	5	1	34191720	1467	9.43	2.33	12	0.04	455.00	1841.00	4835	20240611	-11.27	3235	20240117	32.61	4310	-0.46	20250106	4150	3.37	20250102	4835	-11.27	20240611	3235	32.61	20240117	1.10	N	353810	100	34 억	693433	N	N	N	N
104	20250108	101104	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4265	-30	5	-0.70	15566260	3676	6.37	4295	4295	4180	5580	3010	4295	4234.56	2.03	1307	4355	4325	4280	4250	4205	4340	4265	34	1285	100	3000	5	1	34191720	1458	9.37	2.32	12	0.01	455.00	1841.00	4835	20240611	-11.79	3235	20240117	31.84	4310	-1.04	20250106	4150	2.77	20250102	4835	-11.79	20240611	3235	31.84	20240117	1.10	N	353810	100	34 억	693433	N	N	N	N
105	20250108	091104	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4225	-70	5	-1.63	9392940	2221	3.85	4295	4295	4180	5580	3010	4295	4229.15	2.03	948	4355	4325	4280	4250	4205	4340	4265	34	1285	100	3000	5	1	34191720	1445	9.29	2.29	12	0.01	455.00	1841.00	4835	20240611	-12.62	3235	20240117	30.60	4310	-1.97	20250106	4150	1.81	20250102	4835	-12.62	20240611	3235	30.60	20240117	1.10	N	353810	100	34 억	693433	N	N	N	N
106	20250107	161053	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4295	0	3	0.00	246857895	57714	104.72	4290	4310	4235	5580	3010	4295	4277.26	2.09	-19567	4388	4341	4263	4216	4138	4302	4177	34	1285	100	3000	5	1	34191720	1469	9.44	2.33	12	0.17	455.00	1841.00	4835	20240611	-11.17	3235	20240117	32.77	4310	0.00	20250106	4150	3.49	20250102	4835	-11.17	20240611	3235	32.77	20240117	1.11	N	353810	100	34 억	712979	N	N	N	N
107	20250107	151057	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4295	0	3	0.00	244272365	57112	103.62	4290	4310	4235	5580	3010	4295	4277.08	2.09	-19300	4388	4341	4263	4216	4138	4302	4177	34	1285	100	3000	5	1	34191720	1469	9.44	2.33	12	0.17	455.00	1841.00	4835	20240611	-11.17	3235	20240117	32.77	4310	0.00	20250106	4150	3.49	20250102	4835	-11.17	20240611	3235	32.77	20240117	1.11	N	353810	100	34 억	712979	N	N	N	N
108	20250107	141055	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4285	-10	5	-0.23	167119600	39075	70.90	4290	4310	4235	5580	3010	4295	4276.89	2.09	-4890	4388	4341	4263	4216	4138	4302	4177	34	1285	100	3000	5	1	34191720	1465	9.42	2.33	12	0.11	455.00	1841.00	4835	20240611	-11.38	3235	20240117	32.46	4310	0.00	20250106	4150	3.25	20250102	4835	-11.38	20240611	3235	32.46	20240117	1.11	N	353810	100	34 억	712979	N	N	N	N
109	20250107	131055	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4280	-15	5	-0.35	154035205	36009	65.33	4290	4310	4235	5580	3010	4295	4277.69	2.09	-5207	4388	4341	4263	4216	4138	4302	4177	34	1285	100	3000	5	1	34191720	1463	9.41	2.32	12	0.11	455.00	1841.00	4835	20240611	-11.48	3235	20240117	32.30	4310	0.00	20250106	4150	3.13	20250102	4835	-11.48	20240611	3235	32.30	20240117	1.11	N	353810	100	34 억	712979	N	N	N	N
110	20250107	121056	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4295	0	3	0.00	130533570	30516	55.37	4290	4310	4235	5580	3010	4295	4277.55	2.09	-4098	4388	4341	4263	4216	4138	4302	4177	34	1285	100	3000	5	1	34191720	1469	9.44	2.33	12	0.09	455.00	1841.00	4835	20240611	-11.17	3235	20240117	32.77	4310	0.00	20250106	4150	3.49	20250102	4835	-11.17	20240611	3235	32.77	20240117	1.11	N	353810	100	34 억	712979	N	N	N	N
111	20250107	111050	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4285	-10	5	-0.23	122742520	28696	52.07	4290	4310	4235	5580	3010	4295	4277.34	2.09	-3661	4388	4341	4263	4216	4138	4302	4177	34	1285	100	3000	5	1	34191720	1465	9.42	2.33	12	0.08	455.00	1841.00	4835	20240611	-11.38	3235	20240117	32.46	4310	0.00	20250106	4150	3.25	20250102	4835	-11.38	20240611	3235	32.46	20240117	1.11	N	353810	100	34 억	712979	N	N	N	N
112	20250107	101056	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4280	-15	5	-0.35	88681625	20774	37.69	4290	4310	4235	5580	3010	4295	4268.88	2.09	-3670	4388	4341	4263	4216	4138	4302	4177	34	1285	100	3000	5	1	34191720	1463	9.41	2.32	12	0.06	455.00	1841.00	4835	20240611	-11.48	3235	20240117	32.30	4310	0.00	20250106	4150	3.13	20250102	4835	-11.48	20240611	3235	32.30	20240117	1.11	N	353810	100	34 억	712979	N	N	N	N
113	20250107	091059	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4280	-15	5	-0.35	21754965	5096	9.25	4290	4295	4245	5580	3010	4295	4269.03	2.09	1810	4388	4341	4263	4216	4138	4302	4177	34	1285	100	3000	5	1	34191720	1463	9.41	2.32	12	0.01	455.00	1841.00	4835	20240611	-11.48	3235	20240117	32.30	4310	-0.70	20250106	4150	3.13	20250102	4835	-11.48	20240611	3235	32.30	20240117	1.11	N	353810	100	34 억	712979	N	N	N	N
114	20250106	161042	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4295	10	2	0.23	234245755	55104	164.04	4310	4310	4185	5570	3000	4285	4250.98	2.12	-10806	4375	4330	4255	4210	4135	4352	4232	34	1285	100	2990	5	1	34191720	1469	9.44	2.33	12	0.16	455.00	1841.00	4835	20240611	-11.17	3235	20240117	32.77	4310	-0.35	20250106	4150	3.49	20250102	4835	-11.17	20240611	3235	32.77	20240117	1.10	N	353810	100	34 억	723785	N	N	N	N
115	20250106	151041	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4285	0	3	0.00	232269120	54643	162.67	4310	4310	4185	5570	3000	4285	4250.67	2.12	-10767	4375	4330	4255	4210	4135	4352	4232	34	1285	100	2990	5	1	34191720	1465	9.42	2.33	12	0.16	455.00	1841.00	4835	20240611	-11.38	3235	20240117	32.46	4310	-0.58	20250106	4150	3.25	20250102	4835	-11.38	20240611	3235	32.46	20240117	1.10	N	353810	100	34 억	723785	N	N	N	N
116	20250106	141043	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4270	-15	5	-0.35	154039630	36380	108.30	4310	4310	4185	5570	3000	4285	4234.18	2.12	-10487	4375	4330	4255	4210	4135	4352	4232	34	1285	100	2990	5	1	34191720	1460	9.38	2.32	12	0.11	455.00	1841.00	4835	20240611	-11.69	3235	20240117	31.99	4310	-0.93	20250106	4150	2.89	20250102	4835	-11.69	20240611	3235	31.99	20240117	1.10	N	353810	100	34 억	723785	N	N	N	N
117	20250106	131031	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4250	-35	5	-0.82	148564470	35094	104.47	4310	4310	4185	5570	3000	4285	4233.33	2.12	-10392	4375	4330	4255	4210	4135	4352	4232	34	1285	100	2990	5	1	34191720	1453	9.34	2.31	12	0.10	455.00	1841.00	4835	20240611	-12.10	3235	20240117	31.38	4310	-1.39	20250106	4150	2.41	20250102	4835	-12.10	20240611	3235	31.38	20240117	1.10	N	353810	100	34 억	723785	N	N	N	N
118	20250106	121039	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4245	-40	5	-0.93	131336830	31033	92.38	4310	4310	4185	5570	3000	4285	4232.17	2.12	-7850	4375	4330	4255	4210	4135	4352	4232	34	1285	100	2990	5	1	34191720	1451	9.33	2.31	12	0.09	455.00	1841.00	4835	20240611	-12.20	3235	20240117	31.22	4310	-1.51	20250106	4150	2.29	20250102	4835	-12.20	20240611	3235	31.22	20240117	1.10	N	353810	100	34 억	723785	N	N	N	N
119	20250106	111036	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4270	-15	5	-0.35	120260355	28439	84.66	4310	4310	4185	5570	3000	4285	4228.71	2.12	-7741	4375	4330	4255	4210	4135	4352	4232	34	1285	100	2990	5	1	34191720	1460	9.38	2.32	12	0.08	455.00	1841.00	4835	20240611	-11.69	3235	20240117	31.99	4310	-0.93	20250106	4150	2.89	20250102	4835	-11.69	20240611	3235	31.99	20240117	1.10	N	353810	100	34 억	723785	N	N	N	N
120	20250106	101032	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4220	-65	5	-1.52	72055835	17071	50.82	4310	4310	4185	5570	3000	4285	4220.95	2.12	-1938	4375	4330	4255	4210	4135	4352	4232	34	1285	100	2990	5	1	34191720	1443	9.27	2.29	12	0.05	455.00	1841.00	4835	20240611	-12.72	3235	20240117	30.45	4310	-2.09	20250106	4150	1.69	20250102	4835	-12.72	20240611	3235	30.45	20240117	1.10	N	353810	100	34 억	723785	N	N	N	N
121	20250106	091033	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4250	-35	5	-0.82	8207345	1916	5.70	4310	4310	4250	5570	3000	4285	4283.58	2.12	-446	4375	4330	4255	4210	4135	4352	4232	34	1285	100	2990	5	1	34191720	1453	9.34	2.31	12	0.01	455.00	1841.00	4835	20240611	-12.10	3235	20240117	31.38	4310	-1.39	20250106	4150	2.41	20250102	4835	-12.10	20240611	3235	31.38	20240117	1.10	N	353810	100	34 억	723785	N	N	N	N
122	20250103	161028	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4285	55	2	1.30	143140080	33592	69.98	4185	4300	4180	5490	2965	4230	4261.13	2.13	-5490	4283	4256	4203	4176	4123	4270	4190	34	1260	100	2960	5	1	34191720	1465	9.42	2.33	12	0.10	455.00	1841.00	4835	20240611	-11.38	3235	20240117	32.46	4300	-0.35	20250103	4150	3.25	20250102	4835	-11.38	20240611	3235	32.46	20240117	1.09	N	353810	100	34 억	729275	N	N	N	N
123	20250103	151032	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4295	65	2	1.54	138419665	32490	67.68	4185	4300	4180	5490	2965	4230	4260.38	2.13	-5001	4283	4256	4203	4176	4123	4270	4190	34	1260	100	2960	5	1	34191720	1469	9.44	2.33	12	0.10	455.00	1841.00	4835	20240611	-11.17	3235	20240117	32.77	4300	-0.12	20250103	4150	3.49	20250102	4835	-11.17	20240611	3235	32.77	20240117	1.09	N	353810	100	34 억	729275	N	N	N	N
124	20250103	141032	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4275	45	2	1.06	121035365	28431	59.23	4185	4300	4180	5490	2965	4230	4257.16	2.13	-4482	4283	4256	4203	4176	4123	4270	4190	34	1260	100	2960	5	1	34191720	1462	9.40	2.32	12	0.08	455.00	1841.00	4835	20240611	-11.58	3235	20240117	32.15	4300	-0.58	20250103	4150	3.01	20250102	4835	-11.58	20240611	3235	32.15	20240117	1.09	N	353810	100	34 억	729275	N	N	N	N
125	20250103	131032	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4275	45	2	1.06	102653405	24126	50.26	4185	4300	4180	5490	2965	4230	4254.89	2.13	-2992	4283	4256	4203	4176	4123	4270	4190	34	1260	100	2960	5	1	34191720	1462	9.40	2.32	12	0.07	455.00	1841.00	4835	20240611	-11.58	3235	20240117	32.15	4300	-0.58	20250103	4150	3.01	20250102	4835	-11.58	20240611	3235	32.15	20240117	1.09	N	353810	100	34 억	729275	N	N	N	N
126	20250103	121031	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4270	40	2	0.95	97911490	23015	47.94	4185	4300	4180	5490	2965	4230	4254.25	2.13	-2768	4283	4256	4203	4176	4123	4270	4190	34	1260	100	2960	5	1	34191720	1460	9.38	2.32	12	0.07	455.00	1841.00	4835	20240611	-11.69	3235	20240117	31.99	4300	-0.70	20250103	4150	2.89	20250102	4835	-11.69	20240611	3235	31.99	20240117	1.09	N	353810	100	34 억	729275	N	N	N	N
127	20250103	111032	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4265	35	2	0.83	80153565	18849	39.27	4185	4300	4180	5490	2965	4230	4252.40	2.13	-2415	4283	4256	4203	4176	4123	4270	4190	34	1260	100	2960	5	1	34191720	1458	9.37	2.32	12	0.06	455.00	1841.00	4835	20240611	-11.79	3235	20240117	31.84	4300	-0.81	20250103	4150	2.77	20250102	4835	-11.79	20240611	3235	31.84	20240117	1.09	N	353810	100	34 억	729275	N	N	N	N
128	20250103	101029	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4290	60	2	1.42	68436225	16108	33.56	4185	4295	4180	5490	2965	4230	4248.59	2.13	-2100	4283	4256	4203	4176	4123	4270	4190	34	1260	100	2960	5	1	34191720	1467	9.43	2.33	12	0.05	455.00	1841.00	4835	20240611	-11.27	3235	20240117	32.61	4295	-0.12	20250103	4150	3.37	20250102	4835	-11.27	20240611	3235	32.61	20240117	1.09	N	353810	100	34 억	729275	N	N	N	N
129	20250103	091032	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4220	-10	5	-0.24	16109055	3842	8.00	4185	4220	4180	5490	2965	4230	4192.88	2.13	-538	4283	4256	4203	4176	4123	4270	4190	34	1260	100	2960	5	1	34191720	1443	9.27	2.29	12	0.01	455.00	1841.00	4835	20240611	-12.72	3235	20240117	30.45	4230	-0.24	20250102	4150	1.69	20250102	4835	-12.72	20240611	3235	30.45	20240117	1.09	N	353810	100	34 억	729275	N	N	N	N
130	20250102	161019	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4230	20	2	0.48	196669000	46929	96.01	4210	4230	4150	5470	2950	4210	4190.74	2.16	-9960	4306	4257	4196	4147	4086	4227	4117	34	1260	100	2940	5	1	34191720	1446	9.30	2.30	12	0.14	455.00	1841.00	4835	20240611	-12.51	3235	20240117	30.76	4230	0.00	20250102	4150	1.93	20250102	4835	-12.51	20240611	3235	30.76	20240117	1.09	N	353810	100	34 억	739235	N	N	N	N
131	20250102	151021	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4205	-5	5	-0.12	171900125	41047	83.98	4210	4225	4150	5470	2950	4210	4187.83	2.16	-12330	4306	4257	4196	4147	4086	4227	4117	34	1260	100	2940	5	1	34191720	1438	9.24	2.28	12	0.12	455.00	1841.00	4835	20240611	-13.03	3235	20240117	29.98	4225	-0.47	20250102	4150	1.33	20250102	4835	-13.03	20240611	3235	29.98	20240117	1.09	N	353810	100	34 억	739235	N	N	N	N
132	20250102	141018	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4205	-5	5	-0.12	146926715	35093	71.80	4210	4225	4150	5470	2950	4210	4186.71	2.16	-10175	4306	4257	4196	4147	4086	4227	4117	34	1260	100	2940	5	1	34191720	1438	9.24	2.28	12	0.10	455.00	1841.00	4835	20240611	-13.03	3235	20240117	29.98	4225	-0.47	20250102	4150	1.33	20250102	4835	-13.03	20240611	3235	29.98	20240117	1.09	N	353810	100	34 억	739235	N	N	N	N
133	20250102	131022	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4165	-45	5	-1.07	127013800	30352	62.10	4210	4225	4150	5470	2950	4210	4184.61	2.16	-7049	4306	4257	4196	4147	4086	4227	4117	34	1260	100	2940	5	1	34191720	1424	9.15	2.26	12	0.09	455.00	1841.00	4835	20240611	-13.86	3235	20240117	28.75	4225	-1.42	20250102	4150	0.36	20250102	4835	-13.86	20240611	3235	28.75	20240117	1.09	N	353810	100	34 억	739235	N	N	N	N
134	20250102	121019	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4185	-25	5	-0.59	98318610	23483	48.05	4210	4225	4150	5470	2950	4210	4186.70	2.16	-4409	4306	4257	4196	4147	4086	4227	4117	34	1260	100	2940	5	1	34191720	1431	9.20	2.27	12	0.07	455.00	1841.00	4835	20240611	-13.44	3235	20240117	29.37	4225	-0.95	20250102	4150	0.84	20250102	4835	-13.44	20240611	3235	29.37	20240117	1.09	N	353810	100	34 억	739235	N	N	N	N
135	20250102	111010	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4190	-20	5	-0.48	45040680	10742	21.98	4210	4225	4165	5470	2950	4210	4192.79	2.16	-203	4306	4257	4196	4147	4086	4227	4117	34	1260	100	2940	5	1	34191720	1433	9.21	2.28	12	0.03	455.00	1841.00	4835	20240611	-13.34	3235	20240117	29.52	4225	-0.83	20250102	4165	0.60	20250102	4835	-13.34	20240611	3235	29.52	20240117	1.09	N	353810	100	34 억	739235	N	N	N	N
136	20250102	101017	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4200	-10	5	-0.24	12068855	2868	5.87	4210	4225	4180	5470	2950	4210	4208.04	2.16	-1855	4306	4257	4196	4147	4086	4227	4117	34	1260	100	2940	5	1	34191720	1436	9.23	2.28	12	0.01	455.00	1841.00	4835	20240611	-13.13	3235	20240117	29.83	4225	-0.59	20250102	4180	0.48	20250102	4835	-13.13	20240611	3235	29.83	20240117	1.09	N	353810	100	34 억	739235	N	N	N	N
137	20250102	091006	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4210	0	3	0.00	0	0	0.00	0	0	0	5470	2950	4210	0.00	2.16	0	4306	4257	4196	4147	4086	4227	4117	34	1260	100	2940	5	1	34191720	1439	9.25	2.29	12	0.00	455.00	1841.00	4835	20240611	-12.93	3235	20240117	30.14	0	0.00	0	0	0.00	0	4835	-12.93	20240611	3235	30.14	20240117	1.09	N	353810	100	34 억	739235	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History