KissMeData/471820/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161402	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5150	110	2	2.18	314887180	60954	234.50	5000	5280	5000	6550	3530	5040	5166.09	0.24	0	6422	5220	5130	5080	4990	4940	5105	4965	12	1510	100	3520	10	1	11644079	600	13.34	1.99	12	0.52	386.00	2586.00	8840	20241213	-41.74	4815	20241227	6.96	6320	-18.51	20250108	4875	5.64	20250103	8840	-41.74	20241213	4815	6.96	20241227	0.00	N	471820	100	11 억		27396	N	N	0	N	00	N
3	20250124	151402	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5180	140	2	2.78	305655270	59162	227.61	5000	5280	5000	6550	3530	5040	5166.45	0.24	0	6309	5220	5130	5080	4990	4940	5105	4965	12	1510	100	3520	10	1	11644079	603	13.42	2.00	12	0.51	386.00	2586.00	8840	20241213	-41.40	4815	20241227	7.58	6320	-18.04	20250108	4875	6.26	20250103	8840	-41.40	20241213	4815	7.58	20241227	0.00	N	471820	100	11 억		27396	N	N	0	N	00	N
4	20250124	141359	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5190	150	2	2.98	252691770	49042	188.67	5000	5260	5000	6550	3530	5040	5152.60	0.24	0	6621	5220	5130	5080	4990	4940	5105	4965	12	1510	100	3520	10	1	11644079	604	13.45	2.01	12	0.42	386.00	2586.00	8840	20241213	-41.29	4815	20241227	7.79	6320	-17.88	20250108	4875	6.46	20250103	8840	-41.29	20241213	4815	7.79	20241227	0.00	N	471820	100	11 억		27396	N	N	0	N	00	N
5	20250124	131403	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5230	190	2	3.77	232157340	45095	173.49	5000	5260	5000	6550	3530	5040	5148.23	0.24	0	5860	5220	5130	5080	4990	4940	5105	4965	12	1510	100	3520	10	1	11644079	609	13.55	2.02	12	0.39	386.00	2586.00	8840	20241213	-40.84	4815	20241227	8.62	6320	-17.25	20250108	4875	7.28	20250103	8840	-40.84	20241213	4815	8.62	20241227	0.00	N	471820	100	11 억		27396	N	N	0	N	00	N
6	20250124	121358	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5180	140	2	2.78	187634010	36547	140.60	5000	5260	5000	6550	3530	5040	5134.10	0.24	0	2546	5220	5130	5080	4990	4940	5105	4965	12	1510	100	3520	10	1	11644079	603	13.42	2.00	12	0.31	386.00	2586.00	8840	20241213	-41.40	4815	20241227	7.58	6320	-18.04	20250108	4875	6.26	20250103	8840	-41.40	20241213	4815	7.58	20241227	0.00	N	471820	100	11 억		27396	N	N	0	N	00	N
7	20250124	111400	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5150	110	2	2.18	110815190	21804	83.88	5000	5150	5000	6550	3530	5040	5082.37	0.24	0	-2897	5220	5130	5080	4990	4940	5105	4965	12	1510	100	3520	10	1	11644079	600	13.34	1.99	12	0.19	386.00	2586.00	8840	20241213	-41.74	4815	20241227	6.96	6320	-18.51	20250108	4875	5.64	20250103	8840	-41.74	20241213	4815	6.96	20241227	0.00	N	471820	100	11 억		27396	N	N	0	N	00	N
8	20250124	101356	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5050	10	2	0.20	73948990	14574	56.07	5000	5150	5000	6550	3530	5040	5074.08	0.24	0	-2687	5220	5130	5080	4990	4940	5105	4965	12	1510	100	3520	10	1	11644079	588	13.08	1.95	12	0.13	386.00	2586.00	8840	20241213	-42.87	4815	20241227	4.88	6320	-20.09	20250108	4875	3.59	20250103	8840	-42.87	20241213	4815	4.88	20241227	0.00	N	471820	100	11 억		27396	N	N	0	N	00	N
9	20250124	091406	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5040	0	3	0.00	14100000	2814	10.83	5000	5120	5000	6550	3530	5040	5010.45	0.24	0	23	5220	5130	5080	4990	4940	5105	4965	12	1510	100	3520	10	1	11644079	587	13.06	1.95	12	0.02	386.00	2586.00	8840	20241213	-42.99	4815	20241227	4.67	6320	-20.25	20250108	4875	3.38	20250103	8840	-42.99	20241213	4815	4.67	20241227	0.00	N	471820	100	11 억		27396	N	N	0	N	00	N
10	20250123	161355	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5040	-70	5	-1.37	130681220	25819	66.11	5170	5170	5030	6640	3580	5110	5061.38	0.24	0	-751	5383	5246	5163	5026	4943	5205	4985	12	1530	100	3570	10	1	11644079	587	13.06	1.95	12	0.22	386.00	2586.00	8840	20241213	-42.99	4815	20241227	4.67	6320	-20.25	20250108	4875	3.38	20250103	8840	-42.99	20241213	4815	4.67	20241227	0.00	N	471820	100	11 억		28147	N	N	0	N	00	N
11	20250123	151353	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5030	-80	5	-1.57	123645360	24423	62.54	5170	5170	5030	6640	3580	5110	5062.60	0.24	0	-633	5383	5246	5163	5026	4943	5205	4985	12	1530	100	3570	10	1	11644079	586	13.03	1.95	12	0.21	386.00	2586.00	8840	20241213	-43.10	4815	20241227	4.47	6320	-20.41	20250108	4875	3.18	20250103	8840	-43.10	20241213	4815	4.47	20241227	0.00	N	471820	100	11 억		28147	N	N	0	N	00	N
12	20250123	141346	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5050	-60	5	-1.17	78646200	15510	39.72	5170	5170	5030	6640	3580	5110	5070.60	0.24	0	-698	5383	5246	5163	5026	4943	5205	4985	12	1530	100	3570	10	1	11644079	588	13.08	1.95	12	0.13	386.00	2586.00	8840	20241213	-42.87	4815	20241227	4.88	6320	-20.09	20250108	4875	3.59	20250103	8840	-42.87	20241213	4815	4.88	20241227	0.00	N	471820	100	11 억		28147	N	N	0	N	00	N
13	20250123	131352	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5070	-40	5	-0.78	58936050	11610	29.73	5170	5170	5050	6640	3580	5110	5076.22	0.24	0	-1121	5383	5246	5163	5026	4943	5205	4985	12	1530	100	3570	10	1	11644079	590	13.13	1.96	12	0.10	386.00	2586.00	8840	20241213	-42.65	4815	20241227	5.30	6320	-19.78	20250108	4875	4.00	20250103	8840	-42.65	20241213	4815	5.30	20241227	0.00	N	471820	100	11 억		28147	N	N	0	N	00	N
14	20250123	121353	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5070	-40	5	-0.78	49567640	9757	24.98	5170	5170	5050	6640	3580	5110	5080.12	0.24	0	-1095	5383	5246	5163	5026	4943	5205	4985	12	1530	100	3570	10	1	11644079	590	13.13	1.96	12	0.08	386.00	2586.00	8840	20241213	-42.65	4815	20241227	5.30	6320	-19.78	20250108	4875	4.00	20250103	8840	-42.65	20241213	4815	5.30	20241227	0.00	N	471820	100	11 억		28147	N	N	0	N	00	N
15	20250123	111342	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5070	-40	5	-0.78	36569630	7190	18.41	5170	5170	5050	6640	3580	5110	5086.07	0.24	0	-1508	5383	5246	5163	5026	4943	5205	4985	12	1530	100	3570	10	1	11644079	590	13.13	1.96	12	0.06	386.00	2586.00	8840	20241213	-42.65	4815	20241227	5.30	6320	-19.78	20250108	4875	4.00	20250103	8840	-42.65	20241213	4815	5.30	20241227	0.00	N	471820	100	11 억		28147	N	N	0	N	00	N
16	20250123	101351	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5120	10	2	0.20	27005670	5307	13.59	5170	5170	5050	6640	3580	5110	5088.56	0.24	0	-1208	5383	5246	5163	5026	4943	5205	4985	12	1530	100	3570	10	1	11644079	596	13.26	1.98	12	0.05	386.00	2586.00	8840	20241213	-42.08	4815	20241227	6.33	6320	-18.99	20250108	4875	5.03	20250103	8840	-42.08	20241213	4815	6.33	20241227	0.00	N	471820	100	11 억		28147	N	N	0	N	00	N
17	20250123	091354	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5080	-30	5	-0.59	10707560	2095	5.36	5170	5170	5080	6640	3580	5110	5111.02	0.24	0	-1072	5383	5246	5163	5026	4943	5205	4985	12	1530	100	3570	10	1	11644079	592	13.16	1.96	12	0.02	386.00	2586.00	8840	20241213	-42.53	4815	20241227	5.50	6320	-19.62	20250108	4875	4.21	20250103	8840	-42.53	20241213	4815	5.50	20241227	0.00	N	471820	100	11 억		28147	N	N	0	N	00	N
18	20250122	161343	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5110	-110	5	-2.11	199833260	38517	49.46	5250	5300	5080	6780	3660	5220	5188.96	0.30	0	-6663	5436	5327	5161	5052	4886	5382	5107	12	1560	100	3650	10	1	11644079	595	13.24	1.98	12	0.33	386.00	2586.00	8840	20241213	-42.19	4815	20241227	6.13	6320	-19.15	20250108	4875	4.82	20250103	8840	-42.19	20241213	4815	6.13	20241227	0.00	N	471820	100	11 억		34823	N	N	0	N	00	N
19	20250122	151345	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5100	-120	5	-2.30	185563660	35721	45.87	5250	5300	5100	6780	3660	5220	5194.81	0.30	0	-6150	5436	5327	5161	5052	4886	5382	5107	12	1560	100	3650	10	1	11644079	594	13.21	1.97	12	0.31	386.00	2586.00	8840	20241213	-42.31	4815	20241227	5.92	6320	-19.30	20250108	4875	4.62	20250103	8840	-42.31	20241213	4815	5.92	20241227	0.00	N	471820	100	11 억		34823	N	N	0	N	00	N
20	20250122	141341	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5160	-60	5	-1.15	150627580	28923	37.14	5250	5300	5150	6780	3660	5220	5207.88	0.30	0	-4969	5436	5327	5161	5052	4886	5382	5107	12	1560	100	3650	10	1	11644079	601	13.37	2.00	12	0.25	386.00	2586.00	8840	20241213	-41.63	4815	20241227	7.17	6320	-18.35	20250108	4875	5.85	20250103	8840	-41.63	20241213	4815	7.17	20241227	0.00	N	471820	100	11 억		34823	N	N	0	N	00	N
21	20250122	131343	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5190	-30	5	-0.57	118045590	22619	29.04	5250	5300	5150	6780	3660	5220	5218.87	0.30	0	-3804	5436	5327	5161	5052	4886	5382	5107	12	1560	100	3650	10	1	11644079	604	13.45	2.01	12	0.19	386.00	2586.00	8840	20241213	-41.29	4815	20241227	7.79	6320	-17.88	20250108	4875	6.46	20250103	8840	-41.29	20241213	4815	7.79	20241227	0.00	N	471820	100	11 억		34823	N	N	0	N	00	N
22	20250122	121342	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5190	-30	5	-0.57	102094180	19546	25.10	5250	5300	5150	6780	3660	5220	5223.28	0.30	0	-3969	5436	5327	5161	5052	4886	5382	5107	12	1560	100	3650	10	1	11644079	604	13.45	2.01	12	0.17	386.00	2586.00	8840	20241213	-41.29	4815	20241227	7.79	6320	-17.88	20250108	4875	6.46	20250103	8840	-41.29	20241213	4815	7.79	20241227	0.00	N	471820	100	11 억		34823	N	N	0	N	00	N
23	20250122	111344	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5220	0	3	0.00	92285660	17657	22.67	5250	5300	5150	6780	3660	5220	5226.58	0.30	0	-3971	5436	5327	5161	5052	4886	5382	5107	12	1560	100	3650	10	1	11644079	608	13.52	2.02	12	0.15	386.00	2586.00	8840	20241213	-40.95	4815	20241227	8.41	6320	-17.41	20250108	4875	7.08	20250103	8840	-40.95	20241213	4815	8.41	20241227	0.00	N	471820	100	11 억		34823	N	N	0	N	00	N
24	20250122	101355	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5230	10	2	0.19	82613240	15802	20.29	5250	5300	5150	6780	3660	5220	5228.02	0.30	0	-4028	5436	5327	5161	5052	4886	5382	5107	12	1560	100	3650	10	1	11644079	609	13.55	2.02	12	0.14	386.00	2586.00	8840	20241213	-40.84	4815	20241227	8.62	6320	-17.25	20250108	4875	7.28	20250103	8840	-40.84	20241213	4815	8.62	20241227	0.00	N	471820	100	11 억		34823	N	N	0	N	00	N
25	20250122	091345	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5160	-60	5	-1.15	14119030	2719	3.49	5250	5250	5150	6780	3660	5220	5192.73	0.30	0	-659	5436	5327	5161	5052	4886	5382	5107	12	1560	100	3650	10	1	11644079	601	13.37	2.00	12	0.02	386.00	2586.00	8840	20241213	-41.63	4815	20241227	7.17	6320	-18.35	20250108	4875	5.85	20250103	8840	-41.63	20241213	4815	7.17	20241227	0.00	N	471820	100	11 억		34823	N	N	0	N	00	N
26	20250121	161333	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5220	140	2	2.76	395379795	77386	163.73	5110	5270	4995	6600	3560	5080	5109.17	0.26	0	4121	5333	5206	5143	5016	4953	5175	4985	12	1520	100	3550	10	1	11644079	608	13.52	2.02	12	0.66	386.00	2586.00	8840	20241213	-40.95	4815	20241227	8.41	6320	-17.41	20250108	4875	7.08	20250103	8840	-40.95	20241213	4815	8.41	20241227	0.00	N	471820	100	11 억		30622	N	N	0	N	00	N
27	20250121	151336	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	60	2	1.18	354941795	69591	147.24	5110	5270	4995	6600	3560	5080	5100.40	0.26	0	4435	5333	5206	5143	5016	4953	5175	4985	12	1520	100	3550	10	1	11644079	599	13.32	1.99	12	0.60	386.00	2586.00	8840	20241213	-41.86	4815	20241227	6.75	6320	-18.67	20250108	4875	5.44	20250103	8840	-41.86	20241213	4815	6.75	20241227	0.00	N	471820	100	11 억		30622	N	N	0	N	00	N
28	20250121	141337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5200	120	2	2.36	304621195	59822	126.57	5110	5270	4995	6600	3560	5080	5092.13	0.26	0	8107	5333	5206	5143	5016	4953	5175	4985	12	1520	100	3550	10	1	11644079	605	13.47	2.01	12	0.51	386.00	2586.00	8840	20241213	-41.18	4815	20241227	8.00	6320	-17.72	20250108	4875	6.67	20250103	8840	-41.18	20241213	4815	8.00	20241227	0.00	N	471820	100	11 억		30622	N	N	0	N	00	N
29	20250121	131336	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5160	80	2	1.57	267975605	52757	111.62	5110	5270	4995	6600	3560	5080	5079.43	0.26	0	7926	5333	5206	5143	5016	4953	5175	4985	12	1520	100	3550	10	1	11644079	601	13.37	2.00	12	0.45	386.00	2586.00	8840	20241213	-41.63	4815	20241227	7.17	6320	-18.35	20250108	4875	5.85	20250103	8840	-41.63	20241213	4815	7.17	20241227	0.00	N	471820	100	11 억		30622	N	N	0	N	00	N
30	20250121	121318	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5110	30	2	0.59	239466425	47212	99.89	5110	5270	4995	6600	3560	5080	5072.15	0.26	0	10431	5333	5206	5143	5016	4953	5175	4985	12	1520	100	3550	10	1	11644079	595	13.24	1.98	12	0.41	386.00	2586.00	8840	20241213	-42.19	4815	20241227	6.13	6320	-19.15	20250108	4875	4.82	20250103	8840	-42.19	20241213	4815	6.13	20241227	0.00	N	471820	100	11 억		30622	N	N	0	N	00	N
31	20250121	111226	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5060	-20	5	-0.39	220735335	43534	92.11	5110	5270	4995	6600	3560	5080	5070.41	0.26	0	10265	5333	5206	5143	5016	4953	5175	4985	12	1520	100	3550	10	1	11644079	589	13.11	1.96	12	0.37	386.00	2586.00	8840	20241213	-42.76	4815	20241227	5.09	6320	-19.94	20250108	4875	3.79	20250103	8840	-42.76	20241213	4815	5.09	20241227	0.00	N	471820	100	11 억		30622	N	N	0	N	00	N
32	20250121	101219	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5160	80	2	1.57	55759490	10769	22.78	5110	5270	5110	6600	3560	5080	5177.78	0.26	0	-1579	5333	5206	5143	5016	4953	5175	4985	12	1520	100	3550	10	1	11644079	601	13.37	2.00	12	0.09	386.00	2586.00	8840	20241213	-41.63	4815	20241227	7.17	6320	-18.35	20250108	4875	5.85	20250103	8840	-41.63	20241213	4815	7.17	20241227	0.00	N	471820	100	11 억		30622	N	N	0	N	00	N
33	20250121	091337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5160	80	2	1.57	18581430	3582	7.58	5110	5270	5110	6600	3560	5080	5187.45	0.26	0	-553	5333	5206	5143	5016	4953	5175	4985	12	1520	100	3550	10	1	11644079	601	13.37	2.00	12	0.03	386.00	2586.00	8840	20241213	-41.63	4815	20241227	7.17	6320	-18.35	20250108	4875	5.85	20250103	8840	-41.63	20241213	4815	7.17	20241227	0.00	N	471820	100	11 억		30622	N	N	0	N	00	N
34	20250120	161322	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5080	-90	5	-1.74	227231490	44407	62.15	5200	5270	5080	6720	3620	5170	5117.02	0.26	0	672	5463	5316	5243	5096	5023	5280	5060	12	1550	100	3610	10	1	11644079	592	13.16	1.96	12	0.38	386.00	2586.00	8840	20241213	-42.53	4815	20241227	5.50	6320	-19.62	20250108	4875	4.21	20250103	8840	-42.53	20241213	4815	5.50	20241227	0.01	N	471820	100	11 억		29950	N	N	0	N	00	N
35	20250120	151336	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5090	-80	5	-1.55	208895390	40799	57.10	5200	5270	5080	6720	3620	5170	5120.11	0.26	0	897	5463	5316	5243	5096	5023	5280	5060	12	1550	100	3610	10	1	11644079	593	13.19	1.97	12	0.35	386.00	2586.00	8840	20241213	-42.42	4815	20241227	5.71	6320	-19.46	20250108	4875	4.41	20250103	8840	-42.42	20241213	4815	5.71	20241227	0.01	N	471820	100	11 억		29950	N	N	0	N	00	N
36	20250120	141333	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5100	-70	5	-1.35	185079080	36127	50.56	5200	5270	5080	6720	3620	5170	5123.01	0.26	0	995	5463	5316	5243	5096	5023	5280	5060	12	1550	100	3610	10	1	11644079	594	13.21	1.97	12	0.31	386.00	2586.00	8840	20241213	-42.31	4815	20241227	5.92	6320	-19.30	20250108	4875	4.62	20250103	8840	-42.31	20241213	4815	5.92	20241227	0.01	N	471820	100	11 억		29950	N	N	0	N	00	N
37	20250120	131333	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5120	-50	5	-0.97	159170600	31049	43.46	5200	5270	5080	6720	3620	5170	5126.43	0.26	0	756	5463	5316	5243	5096	5023	5280	5060	12	1550	100	3610	10	1	11644079	596	13.26	1.98	12	0.27	386.00	2586.00	8840	20241213	-42.08	4815	20241227	6.33	6320	-18.99	20250108	4875	5.03	20250103	8840	-42.08	20241213	4815	6.33	20241227	0.01	N	471820	100	11 억		29950	N	N	0	N	00	N
38	20250120	121337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5100	-70	5	-1.35	143867030	28062	39.28	5200	5270	5080	6720	3620	5170	5126.76	0.26	0	767	5463	5316	5243	5096	5023	5280	5060	12	1550	100	3610	10	1	11644079	594	13.21	1.97	12	0.24	386.00	2586.00	8840	20241213	-42.31	4815	20241227	5.92	6320	-19.30	20250108	4875	4.62	20250103	8840	-42.31	20241213	4815	5.92	20241227	0.01	N	471820	100	11 억		29950	N	N	0	N	00	N
39	20250120	111335	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5150	-20	5	-0.39	118726030	23138	32.38	5200	5270	5080	6720	3620	5170	5131.21	0.26	0	368	5463	5316	5243	5096	5023	5280	5060	12	1550	100	3610	10	1	11644079	600	13.34	1.99	12	0.20	386.00	2586.00	8840	20241213	-41.74	4815	20241227	6.96	6320	-18.51	20250108	4875	5.64	20250103	8840	-41.74	20241213	4815	6.96	20241227	0.01	N	471820	100	11 억		29950	N	N	0	N	00	N
40	20250120	101334	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	-30	5	-0.58	99186340	19332	27.06	5200	5270	5080	6720	3620	5170	5130.68	0.26	0	102	5463	5316	5243	5096	5023	5280	5060	12	1550	100	3610	10	1	11644079	599	13.32	1.99	12	0.17	386.00	2586.00	8840	20241213	-41.86	4815	20241227	6.75	6320	-18.67	20250108	4875	5.44	20250103	8840	-41.86	20241213	4815	6.75	20241227	0.01	N	471820	100	11 억		29950	N	N	0	N	00	N
41	20250120	091336	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5080	-90	5	-1.74	52301830	10206	14.28	5200	5200	5080	6720	3620	5170	5124.62	0.26	0	1265	5463	5316	5243	5096	5023	5280	5060	12	1550	100	3610	10	1	11644079	592	13.16	1.96	12	0.09	386.00	2586.00	8840	20241213	-42.53	4815	20241227	5.50	6320	-19.62	20250108	4875	4.21	20250103	8840	-42.53	20241213	4815	5.50	20241227	0.01	N	471820	100	11 억		29950	N	N	0	N	00	N
42	20250117	161329	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5170	-140	5	-2.64	369575780	70799	96.74	5320	5390	5170	6900	3720	5310	5220.15	0.29	0	-3742	5563	5436	5373	5246	5183	5405	5215	12	1590	100	3710	10	1	11644079	602	13.39	2.00	12	0.61	386.00	2586.00	8840	20241213	-41.52	4815	20241227	7.37	6320	-18.20	20250108	4875	6.05	20250103	8840	-41.52	20241213	4815	7.37	20241227	0.00	N	471820	100	11 억		33692	N	N	0	N	00	N
43	20250117	151325	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5190	-120	5	-2.26	347944580	66626	91.04	5320	5390	5170	6900	3720	5310	5221.96	0.29	0	-2541	5563	5436	5373	5246	5183	5405	5215	12	1590	100	3710	10	1	11644079	604	13.45	2.01	12	0.57	386.00	2586.00	8840	20241213	-41.29	4815	20241227	7.79	6320	-17.88	20250108	4875	6.46	20250103	8840	-41.29	20241213	4815	7.79	20241227	0.00	N	471820	100	11 억		33692	N	N	0	N	00	N
44	20250117	141333	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5190	-120	5	-2.26	289535330	55376	75.66	5320	5390	5170	6900	3720	5310	5228.10	0.29	0	680	5563	5436	5373	5246	5183	5405	5215	12	1590	100	3710	10	1	11644079	604	13.45	2.01	12	0.48	386.00	2586.00	8840	20241213	-41.29	4815	20241227	7.79	6320	-17.88	20250108	4875	6.46	20250103	8840	-41.29	20241213	4815	7.79	20241227	0.00	N	471820	100	11 억		33692	N	N	0	N	00	N
45	20250117	131333	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5170	-140	5	-2.64	214960230	41003	56.02	5320	5390	5170	6900	3720	5310	5242.06	0.29	0	1217	5563	5436	5373	5246	5183	5405	5215	12	1590	100	3710	10	1	11644079	602	13.39	2.00	12	0.35	386.00	2586.00	8840	20241213	-41.52	4815	20241227	7.37	6320	-18.20	20250108	4875	6.05	20250103	8840	-41.52	20241213	4815	7.37	20241227	0.00	N	471820	100	11 억		33692	N	N	0	N	00	N
46	20250117	121334	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5260	-50	5	-0.94	157675530	29987	40.97	5320	5390	5200	6900	3720	5310	5257.61	0.29	0	490	5563	5436	5373	5246	5183	5405	5215	12	1590	100	3710	10	1	11644079	612	13.63	2.03	12	0.26	386.00	2586.00	8840	20241213	-40.50	4815	20241227	9.24	6320	-16.77	20250108	4875	7.90	20250103	8840	-40.50	20241213	4815	9.24	20241227	0.00	N	471820	100	11 억		33692	N	N	0	N	00	N
47	20250117	111335	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5270	-40	5	-0.75	149608790	28457	38.88	5320	5390	5200	6900	3720	5310	5256.81	0.29	0	1234	5563	5436	5373	5246	5183	5405	5215	12	1590	100	3710	10	1	11644079	614	13.65	2.04	12	0.24	386.00	2586.00	8840	20241213	-40.38	4815	20241227	9.45	6320	-16.61	20250108	4875	8.10	20250103	8840	-40.38	20241213	4815	9.45	20241227	0.00	N	471820	100	11 억		33692	N	N	0	N	00	N
48	20250117	101334	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5230	-80	5	-1.51	107295010	20401	27.88	5320	5340	5200	6900	3720	5310	5258.55	0.29	0	1583	5563	5436	5373	5246	5183	5405	5215	12	1590	100	3710	10	1	11644079	609	13.55	2.02	12	0.18	386.00	2586.00	8840	20241213	-40.84	4815	20241227	8.62	6320	-17.25	20250108	4875	7.28	20250103	8840	-40.84	20241213	4815	8.62	20241227	0.00	N	471820	100	11 억		33692	N	N	0	N	00	N
49	20250117	091333	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5280	-30	5	-0.56	43417840	8211	11.22	5320	5340	5240	6900	3720	5310	5286.93	0.29	0	-415	5563	5436	5373	5246	5183	5405	5215	12	1590	100	3710	10	1	11644079	615	13.68	2.04	12	0.07	386.00	2586.00	8840	20241213	-40.27	4815	20241227	9.66	6320	-16.46	20250108	4875	8.31	20250103	8840	-40.27	20241213	4815	9.66	20241227	0.00	N	471820	100	11 억		33692	N	N	0	N	00	N
50	20250116	161324	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5310	-50	5	-0.93	380365590	70348	52.42	5360	5500	5310	6960	3760	5360	5407.99	0.24	0	6099	5753	5556	5443	5246	5133	5500	5190	12	1600	100	3750	10	1	11644079	618	13.76	2.05	12	0.60	386.00	2586.00	8840	20241213	-39.93	4815	20241227	10.28	6320	-15.98	20250108	4875	8.92	20250103	8840	-39.93	20241213	4815	10.28	20241227	0.00	N	471820	100	11 억		27599	N	N	0	N	00	N
51	20250116	151219	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5340	-20	5	-0.37	355184710	65615	48.89	5360	5500	5320	6960	3760	5360	5413.21	0.24	0	6469	5753	5556	5443	5246	5133	5500	5190	12	1600	100	3750	10	1	11644079	622	13.83	2.06	12	0.56	386.00	2586.00	8840	20241213	-39.59	4815	20241227	10.90	6320	-15.51	20250108	4875	9.54	20250103	8840	-39.59	20241213	4815	10.90	20241227	0.00	N	471820	100	11 억		27599	N	N	0	N	00	N
52	20250116	141329	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5420	60	2	1.12	257693610	47469	35.37	5360	5500	5330	6960	3760	5360	5428.76	0.24	0	6165	5753	5556	5443	5246	5133	5500	5190	12	1600	100	3750	10	1	11644079	631	14.04	2.10	12	0.41	386.00	2586.00	8840	20241213	-38.69	4815	20241227	12.56	6320	-14.24	20250108	4875	11.18	20250103	8840	-38.69	20241213	4815	12.56	20241227	0.00	N	471820	100	11 억		27599	N	N	0	N	00	N
53	20250116	131329	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5420	60	2	1.12	241198320	44427	33.10	5360	5500	5330	6960	3760	5360	5429.19	0.24	0	6277	5753	5556	5443	5246	5133	5500	5190	12	1600	100	3750	10	1	11644079	631	14.04	2.10	12	0.38	386.00	2586.00	8840	20241213	-38.69	4815	20241227	12.56	6320	-14.24	20250108	4875	11.18	20250103	8840	-38.69	20241213	4815	12.56	20241227	0.00	N	471820	100	11 억		27599	N	N	0	N	00	N
54	20250116	121329	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5470	110	2	2.05	208754140	38463	28.66	5360	5500	5330	6960	3760	5360	5427.51	0.24	0	5733	5753	5556	5443	5246	5133	5500	5190	12	1600	100	3750	10	1	11644079	637	14.17	2.12	12	0.33	386.00	2586.00	8840	20241213	-38.12	4815	20241227	13.60	6320	-13.45	20250108	4875	12.21	20250103	8840	-38.12	20241213	4815	13.60	20241227	0.00	N	471820	100	11 억		27599	N	N	0	N	00	N
55	20250116	111330	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5420	60	2	1.12	145426380	26828	19.99	5360	5500	5330	6960	3760	5360	5420.83	0.24	0	1080	5753	5556	5443	5246	5133	5500	5190	12	1600	100	3750	10	1	11644079	631	14.04	2.10	12	0.23	386.00	2586.00	8840	20241213	-38.69	4815	20241227	12.56	6320	-14.24	20250108	4875	11.18	20250103	8840	-38.69	20241213	4815	12.56	20241227	0.00	N	471820	100	11 억		27599	N	N	0	N	00	N
56	20250116	101332	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5430	70	2	1.31	109729770	20257	15.09	5360	5500	5330	6960	3760	5360	5417.05	0.24	0	737	5753	5556	5443	5246	5133	5500	5190	12	1600	100	3750	10	1	11644079	632	14.07	2.10	12	0.17	386.00	2586.00	8840	20241213	-38.57	4815	20241227	12.77	6320	-14.08	20250108	4875	11.38	20250103	8840	-38.57	20241213	4815	12.77	20241227	0.00	N	471820	100	11 억		27599	N	N	0	N	00	N
57	20250116	091334	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5450	90	2	1.68	47174960	8760	6.53	5360	5450	5330	6960	3760	5360	5385.44	0.24	0	-220	5753	5556	5443	5246	5133	5500	5190	12	1600	100	3750	10	1	11644079	635	14.12	2.11	12	0.08	386.00	2586.00	8840	20241213	-38.35	4815	20241227	13.19	6320	-13.77	20250108	4875	11.79	20250103	8840	-38.35	20241213	4815	13.19	20241227	0.00	N	471820	100	11 억		27599	N	N	0	N	00	N
58	20250115	161325	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5360	-280	5	-4.96	713591810	130595	25.84	5640	5640	5330	7330	3950	5640	5464.20	0.30	0	-8258	5973	5806	5613	5446	5253	5890	5530	12	1690	100	3940	10	1	11644079	624	13.89	2.07	12	1.12	386.00	2586.00	8840	20241213	-39.37	4815	20241227	11.32	6320	-15.19	20250108	4875	9.95	20250103	8840	-39.37	20241213	4815	11.32	20241227	0.00	N	471820	100	11 억		34507	N	N	0	N	00	N
59	20250115	151327	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5420	-220	5	-3.90	697071920	127513	25.23	5640	5640	5330	7330	3950	5640	5466.67	0.30	0	-8235	5973	5806	5613	5446	5253	5890	5530	12	1690	100	3940	10	1	11644079	631	14.04	2.10	12	1.10	386.00	2586.00	8840	20241213	-38.69	4815	20241227	12.56	6320	-14.24	20250108	4875	11.18	20250103	8840	-38.69	20241213	4815	12.56	20241227	0.00	N	471820	100	11 억		34507	N	N	0	N	00	N
60	20250115	141321	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5390	-250	5	-4.43	579181580	105514	20.88	5640	5640	5380	7330	3950	5640	5489.14	0.30	0	-8623	5973	5806	5613	5446	5253	5890	5530	12	1690	100	3940	10	1	11644079	628	13.96	2.08	12	0.91	386.00	2586.00	8840	20241213	-39.03	4815	20241227	11.94	6320	-14.72	20250108	4875	10.56	20250103	8840	-39.03	20241213	4815	11.94	20241227	0.00	N	471820	100	11 억		34507	N	N	0	N	00	N
61	20250115	131329	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5460	-180	5	-3.19	428250310	77732	15.38	5640	5640	5430	7330	3950	5640	5509.32	0.30	0	-2121	5973	5806	5613	5446	5253	5890	5530	12	1690	100	3940	10	1	11644079	636	14.15	2.11	12	0.67	386.00	2586.00	8840	20241213	-38.24	4815	20241227	13.40	6320	-13.61	20250108	4875	12.00	20250103	8840	-38.24	20241213	4815	13.40	20241227	0.00	N	471820	100	11 억		34507	N	N	0	N	00	N
62	20250115	121313	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5460	-180	5	-3.19	397989010	72190	14.28	5640	5640	5430	7330	3950	5640	5513.08	0.30	0	-2066	5973	5806	5613	5446	5253	5890	5530	12	1690	100	3940	10	1	11644079	636	14.15	2.11	12	0.62	386.00	2586.00	8840	20241213	-38.24	4815	20241227	13.40	6320	-13.61	20250108	4875	12.00	20250103	8840	-38.24	20241213	4815	13.40	20241227	0.00	N	471820	100	11 억		34507	N	N	0	N	00	N
63	20250115	111325	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5460	-180	5	-3.19	328402470	59435	11.76	5640	5640	5450	7330	3950	5640	5525.41	0.30	0	-464	5973	5806	5613	5446	5253	5890	5530	12	1690	100	3940	10	1	11644079	636	14.15	2.11	12	0.51	386.00	2586.00	8840	20241213	-38.24	4815	20241227	13.40	6320	-13.61	20250108	4875	12.00	20250103	8840	-38.24	20241213	4815	13.40	20241227	0.00	N	471820	100	11 억		34507	N	N	0	N	00	N
64	20250115	101324	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5530	-110	5	-1.95	217251780	39171	7.75	5640	5640	5500	7330	3950	5640	5546.24	0.30	0	1099	5973	5806	5613	5446	5253	5890	5530	12	1690	100	3940	10	1	11644079	644	14.33	2.14	12	0.34	386.00	2586.00	8840	20241213	-37.44	4815	20241227	14.85	6320	-12.50	20250108	4875	13.44	20250103	8840	-37.44	20241213	4815	14.85	20241227	0.00	N	471820	100	11 억		34507	N	N	0	N	00	N
65	20250115	091330	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5520	-120	5	-2.13	101840130	18256	3.61	5640	5640	5520	7330	3950	5640	5578.45	0.30	0	1642	5973	5806	5613	5446	5253	5890	5530	12	1690	100	3940	10	1	11644079	643	14.30	2.13	12	0.16	386.00	2586.00	8840	20241213	-37.56	4815	20241227	14.64	6320	-12.66	20250108	4875	13.23	20250103	8840	-37.56	20241213	4815	14.64	20241227	0.00	N	471820	100	11 억		34507	N	N	0	N	00	N
66	20250114	161306	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5640	410	2	7.84	2794703570	498955	183.66	5500	5780	5420	6790	3670	5230	5602.04	0.04	0	31859	5696	5462	5346	5112	4996	5405	5055	12	1560	100	3660	10	1	11644079	657	14.61	2.18	12	4.29	386.00	2586.00	8840	20241213	-36.20	4815	20241227	17.13	6320	-10.76	20250108	4875	15.69	20250103	8840	-36.20	20241213	4815	17.13	20241227	0.00	N	471820	100	11 억		4295	N	N	0	N	00	N
67	20250114	151324	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5570	340	2	6.50	2721012490	485870	178.85	5500	5780	5420	6790	3670	5230	5601.24	0.04	0	32213	5696	5462	5346	5112	4996	5405	5055	12	1560	100	3660	10	1	11644079	649	14.43	2.15	12	4.17	386.00	2586.00	8840	20241213	-36.99	4815	20241227	15.68	6320	-11.87	20250108	4875	14.26	20250103	8840	-36.99	20241213	4815	15.68	20241227	0.00	N	471820	100	11 억		4295	N	N	0	N	00	N
68	20250114	141320	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5610	380	2	7.27	2553398310	455845	167.79	5500	5780	5420	6790	3670	5230	5602.48	0.04	0	31285	5696	5462	5346	5112	4996	5405	5055	12	1560	100	3660	10	1	11644079	653	14.53	2.17	12	3.91	386.00	2586.00	8840	20241213	-36.54	4815	20241227	16.51	6320	-11.23	20250108	4875	15.08	20250103	8840	-36.54	20241213	4815	16.51	20241227	0.00	N	471820	100	11 억		4295	N	N	0	N	00	N
69	20250114	131318	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5490	260	2	4.97	2418792190	431607	158.87	5500	5780	5420	6790	3670	5230	5605.24	0.04	0	28014	5696	5462	5346	5112	4996	5405	5055	12	1560	100	3660	10	1	11644079	639	14.22	2.12	12	3.71	386.00	2586.00	8840	20241213	-37.90	4815	20241227	14.02	6320	-13.13	20250108	4875	12.62	20250103	8840	-37.90	20241213	4815	14.02	20241227	0.00	N	471820	100	11 억		4295	N	N	0	N	00	N
70	20250114	121314	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5530	300	2	5.74	2205597400	393039	144.67	5500	5780	5420	6790	3670	5230	5612.87	0.04	0	38531	5696	5462	5346	5112	4996	5405	5055	12	1560	100	3660	10	1	11644079	644	14.33	2.14	12	3.38	386.00	2586.00	8840	20241213	-37.44	4815	20241227	14.85	6320	-12.50	20250108	4875	13.44	20250103	8840	-37.44	20241213	4815	14.85	20241227	0.00	N	471820	100	11 억		4295	N	N	0	N	00	N
71	20250114	111311	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5580	350	2	6.69	2136990100	380745	140.15	5500	5780	5420	6790	3670	5230	5613.91	0.04	0	38689	5696	5462	5346	5112	4996	5405	5055	12	1560	100	3660	10	1	11644079	650	14.46	2.16	12	3.27	386.00	2586.00	8840	20241213	-36.88	4815	20241227	15.89	6320	-11.71	20250108	4875	14.46	20250103	8840	-36.88	20241213	4815	15.89	20241227	0.00	N	471820	100	11 억		4295	N	N	0	N	00	N
72	20250114	101311	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5610	380	2	7.27	1989194220	354395	130.45	5500	5780	5420	6790	3670	5230	5614.28	0.04	0	39742	5696	5462	5346	5112	4996	5405	5055	12	1560	100	3660	10	1	11644079	653	14.53	2.17	12	3.04	386.00	2586.00	8840	20241213	-36.54	4815	20241227	16.51	6320	-11.23	20250108	4875	15.08	20250103	8840	-36.54	20241213	4815	16.51	20241227	0.00	N	471820	100	11 억		4295	N	N	0	N	00	N
73	20250114	091317	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5470	240	2	4.59	707024650	127309	46.86	5500	5690	5420	6790	3670	5230	5556.81	0.04	0	18828	5696	5462	5346	5112	4996	5405	5055	12	1560	100	3660	10	1	11644079	637	14.17	2.12	12	1.09	386.00	2586.00	8840	20241213	-38.12	4815	20241227	13.60	6320	-13.45	20250108	4875	12.21	20250103	8840	-38.12	20241213	4815	13.60	20241227	0.00	N	471820	100	11 억		4295	N	N	0	N	00	N
74	20250113	161258	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5230	-300	5	-5.42	1421200520	262500	70.56	5530	5580	5230	7180	3880	5530	5414.13	0.07	0	-3832	6010	5770	5630	5390	5250	5700	5320	12	1650	100	3870	10	1	11644079	609	13.55	2.02	12	2.25	386.00	2586.00	8840	20241213	-40.84	4815	20241227	8.62	6320	-17.25	20250108	4875	7.28	20250103	8840	-40.84	20241213	4815	8.62	20241227	0.00	N	471820	100	11 억		8022	N	N	0	N	00	N
75	20250113	151306	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5270	-260	5	-4.70	1387399950	256045	68.82	5530	5580	5240	7180	3880	5530	5418.55	0.07	0	-3616	6010	5770	5630	5390	5250	5700	5320	12	1650	100	3870	10	1	11644079	614	13.65	2.04	12	2.20	386.00	2586.00	8840	20241213	-40.38	4815	20241227	9.45	6320	-16.61	20250108	4875	8.10	20250103	8840	-40.38	20241213	4815	9.45	20241227	0.00	N	471820	100	11 억		8022	N	N	0	N	00	N
76	20250113	141240	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5310	-220	5	-3.98	1267787580	233339	62.72	5530	5580	5300	7180	3880	5530	5433.22	0.07	0	-5265	6010	5770	5630	5390	5250	5700	5320	12	1650	100	3870	10	1	11644079	618	13.76	2.05	12	2.00	386.00	2586.00	8840	20241213	-39.93	4815	20241227	10.28	6320	-15.98	20250108	4875	8.92	20250103	8840	-39.93	20241213	4815	10.28	20241227	0.00	N	471820	100	11 억		8022	N	N	0	N	00	N
77	20250113	131246	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5330	-200	5	-3.62	1236106390	227372	61.12	5530	5580	5300	7180	3880	5530	5436.47	0.07	0	-6493	6010	5770	5630	5390	5250	5700	5320	12	1650	100	3870	10	1	11644079	621	13.81	2.06	12	1.95	386.00	2586.00	8840	20241213	-39.71	4815	20241227	10.70	6320	-15.66	20250108	4875	9.33	20250103	8840	-39.71	20241213	4815	10.70	20241227	0.00	N	471820	100	11 억		8022	N	N	0	N	00	N
78	20250113	121250	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5300	-230	5	-4.16	1189660300	218632	58.77	5530	5580	5300	7180	3880	5530	5441.36	0.07	0	-6010	6010	5770	5630	5390	5250	5700	5320	12	1650	100	3870	10	1	11644079	617	13.73	2.05	12	1.88	386.00	2586.00	8840	20241213	-40.05	4815	20241227	10.07	6320	-16.14	20250108	4875	8.72	20250103	8840	-40.05	20241213	4815	10.07	20241227	0.00	N	471820	100	11 억		8022	N	N	0	N	00	N
79	20250113	111247	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5360	-170	5	-3.07	1111894140	204062	54.85	5530	5580	5350	7180	3880	5530	5448.78	0.07	0	-5695	6010	5770	5630	5390	5250	5700	5320	12	1650	100	3870	10	1	11644079	624	13.89	2.07	12	1.75	386.00	2586.00	8840	20241213	-39.37	4815	20241227	11.32	6320	-15.19	20250108	4875	9.95	20250103	8840	-39.37	20241213	4815	11.32	20241227	0.00	N	471820	100	11 억		8022	N	N	0	N	00	N
80	20250113	101249	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5410	-120	5	-2.17	1005059200	184212	49.52	5530	5580	5370	7180	3880	5530	5455.97	0.07	0	-5114	6010	5770	5630	5390	5250	5700	5320	12	1650	100	3870	10	1	11644079	630	14.02	2.09	12	1.58	386.00	2586.00	8840	20241213	-38.80	4815	20241227	12.36	6320	-14.40	20250108	4875	10.97	20250103	8840	-38.80	20241213	4815	12.36	20241227	0.00	N	471820	100	11 억		8022	N	N	0	N	00	N
81	20250113	091254	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5420	-110	5	-1.99	250321880	45982	12.36	5530	5530	5370	7180	3880	5530	5443.81	0.07	0	4933	6010	5770	5630	5390	5250	5700	5320	12	1650	100	3870	10	1	11644079	631	14.04	2.10	12	0.39	386.00	2586.00	8840	20241213	-38.69	4815	20241227	12.56	6320	-14.24	20250108	4875	11.18	20250103	8840	-38.69	20241213	4815	12.56	20241227	0.00	N	471820	100	11 억		8022	N	N	0	N	00	N
82	20250110	161227	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5530	-220	5	-3.83	2098203050	367057	28.54	5750	5870	5490	7470	4030	5750	5716.91	0.00	0	7395	6550	6150	5820	5420	5090	5985	5255	12	1720	100	4020	10	1	11644079	644	14.33	2.14	12	3.15	386.00	2586.00	8840	20241213	-37.44	4815	20241227	14.85	6320	-12.50	20250108	4875	13.44	20250103	8840	-37.44	20241213	4815	14.85	20241227	0.00	N	471820	100	11 억		376	N	N	0	N	00	N
83	20250110	151235	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5520	-230	5	-4.00	2053329750	358928	27.91	5750	5870	5490	7470	4030	5750	5720.73	0.00	0	6781	6550	6150	5820	5420	5090	5985	5255	12	1720	100	4020	10	1	11644079	643	14.30	2.13	12	3.08	386.00	2586.00	8840	20241213	-37.56	4815	20241227	14.64	6320	-12.66	20250108	4875	13.23	20250103	8840	-37.56	20241213	4815	14.64	20241227	0.00	N	471820	100	11 억		376	N	N	0	N	00	N
84	20250110	141240	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5670	-80	5	-1.39	1580905890	273909	21.30	5750	5870	5650	7470	4030	5750	5771.65	0.00	0	18089	6550	6150	5820	5420	5090	5985	5255	12	1720	100	4020	10	1	11644079	660	14.69	2.19	12	2.35	386.00	2586.00	8840	20241213	-35.86	4815	20241227	17.76	6320	-10.28	20250108	4875	16.31	20250103	8840	-35.86	20241213	4815	17.76	20241227	0.00	N	471820	100	11 억		376	N	N	0	N	00	N
85	20250110	131241	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5760	10	2	0.17	1425003030	246624	19.18	5750	5870	5650	7470	4030	5750	5778.04	0.00	0	23040	6550	6150	5820	5420	5090	5985	5255	12	1720	100	4020	10	1	11644079	671	14.92	2.23	12	2.12	386.00	2586.00	8840	20241213	-34.84	4815	20241227	19.63	6320	-8.86	20250108	4875	18.15	20250103	8840	-34.84	20241213	4815	19.63	20241227	0.00	N	471820	100	11 억		376	N	N	0	N	00	N
86	20250110	121242	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5710	-40	5	-0.70	1362079700	235629	18.32	5750	5870	5650	7470	4030	5750	5780.61	0.00	0	24757	6550	6150	5820	5420	5090	5985	5255	12	1720	100	4020	10	1	11644079	665	14.79	2.21	12	2.02	386.00	2586.00	8840	20241213	-35.41	4815	20241227	18.59	6320	-9.65	20250108	4875	17.13	20250103	8840	-35.41	20241213	4815	18.59	20241227	0.00	N	471820	100	11 억		376	N	N	0	N	00	N
87	20250110	111238	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5780	30	2	0.52	1208011720	208838	16.24	5750	5870	5650	7470	4030	5750	5784.44	0.00	0	28729	6550	6150	5820	5420	5090	5985	5255	12	1720	100	4020	10	1	11644079	673	14.97	2.24	12	1.79	386.00	2586.00	8840	20241213	-34.62	4815	20241227	20.04	6320	-8.54	20250108	4875	18.56	20250103	8840	-34.62	20241213	4815	20.04	20241227	0.00	N	471820	100	11 억		376	N	N	0	N	00	N
88	20250110	101236	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5800	50	2	0.87	986744770	170462	13.26	5750	5870	5650	7470	4030	5750	5788.65	0.00	0	27878	6550	6150	5820	5420	5090	5985	5255	12	1720	100	4020	10	1	11644079	675	15.03	2.24	12	1.46	386.00	2586.00	8840	20241213	-34.39	4815	20241227	20.46	6320	-8.23	20250108	4875	18.97	20250103	8840	-34.39	20241213	4815	20.46	20241227	0.00	N	471820	100	11 억		376	N	N	0	N	00	N
89	20250110	091241	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5770	20	2	0.35	413711420	71793	5.58	5750	5860	5650	7470	4030	5750	5762.56	0.00	0	15048	6550	6150	5820	5420	5090	5985	5255	12	1720	100	4020	10	1	11644079	672	14.95	2.23	12	0.62	386.00	2586.00	8840	20241213	-34.73	4815	20241227	19.83	6320	-8.70	20250108	4875	18.36	20250103	8840	-34.73	20241213	4815	19.83	20241227	0.00	N	471820	100	11 억		376	N	N	0	N	00	N
90	20250109	161227	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5750	-60	5	-1.03	7417862060	1265709	38.11	5950	6220	5490	7550	4070	5810	5860.86	0.21	0	-23494	7030	6420	5710	5100	4390	6725	5405	12	1740	100	4060	10	1	11644079	670	14.90	2.22	12	10.87	386.00	2586.00	8840	20241213	-34.95	4815	20241227	19.42	6320	-9.02	20250108	4875	17.95	20250103	8840	-34.95	20241213	4815	19.42	20241227	0.00	N	471820	100	11 억		24135	N	N	0	N	00	N
91	20250109	151226	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5720	-90	5	-1.55	7289240780	1243308	37.44	5950	6220	5490	7550	4070	5810	5862.78	0.21	0	-22991	7030	6420	5710	5100	4390	6725	5405	12	1740	100	4060	10	1	11644079	666	14.82	2.21	12	10.68	386.00	2586.00	8840	20241213	-35.29	4815	20241227	18.80	6320	-9.49	20250108	4875	17.33	20250103	8840	-35.29	20241213	4815	18.80	20241227	0.00	N	471820	100	11 억		24135	N	N	0	N	00	N
92	20250109	141233	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5720	-90	5	-1.55	7060415080	1203211	36.23	5950	6220	5490	7550	4070	5810	5867.98	0.21	0	-22565	7030	6420	5710	5100	4390	6725	5405	12	1740	100	4060	10	1	11644079	666	14.82	2.21	12	10.33	386.00	2586.00	8840	20241213	-35.29	4815	20241227	18.80	6320	-9.49	20250108	4875	17.33	20250103	8840	-35.29	20241213	4815	18.80	20241227	0.00	N	471820	100	11 억		24135	N	N	0	N	00	N
93	20250109	131233	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5820	10	2	0.17	6722948690	1144299	34.45	5950	6220	5490	7550	4070	5810	5875.17	0.21	0	-23897	7030	6420	5710	5100	4390	6725	5405	12	1740	100	4060	10	1	11644079	678	15.08	2.25	12	9.83	386.00	2586.00	8840	20241213	-34.16	4815	20241227	20.87	6320	-7.91	20250108	4875	19.38	20250103	8840	-34.16	20241213	4815	20.87	20241227	0.00	N	471820	100	11 억		24135	N	N	0	N	00	N
94	20250109	121232	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5820	10	2	0.17	6321870440	1075500	32.38	5950	6220	5490	7550	4070	5810	5878.08	0.21	0	-18661	7030	6420	5710	5100	4390	6725	5405	12	1740	100	4060	10	1	11644079	678	15.08	2.25	12	9.24	386.00	2586.00	8840	20241213	-34.16	4815	20241227	20.87	6320	-7.91	20250108	4875	19.38	20250103	8840	-34.16	20241213	4815	20.87	20241227	0.00	N	471820	100	11 억		24135	N	N	0	N	00	N
95	20250109	111238	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5800	-10	5	-0.17	3825646380	658852	19.84	5950	6150	5490	7550	4070	5810	5806.53	0.21	0	-6857	7030	6420	5710	5100	4390	6725	5405	12	1740	100	4060	10	1	11644079	675	15.03	2.24	12	5.66	386.00	2586.00	8840	20241213	-34.39	4815	20241227	20.46	6320	-8.23	20250108	4875	18.97	20250103	8840	-34.39	20241213	4815	20.46	20241227	0.00	N	471820	100	11 억		24135	N	N	0	N	00	N
96	20250109	101234	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5720	-90	5	-1.55	1624837820	285926	8.61	5950	5970	5490	7550	4070	5810	5682.72	0.21	0	4256	7030	6420	5710	5100	4390	6725	5405	12	1740	100	4060	10	1	11644079	666	14.82	2.21	12	2.46	386.00	2586.00	8840	20241213	-35.29	4815	20241227	18.80	6320	-9.49	20250108	4875	17.33	20250103	8840	-35.29	20241213	4815	18.80	20241227	0.00	N	471820	100	11 억		24135	N	N	0	N	00	N
97	20250109	091239	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5640	-170	5	-2.93	784903790	135658	4.08	5950	5970	5610	7550	4070	5810	5785.90	0.21	0	-7560	7030	6420	5710	5100	4390	6725	5405	12	1740	100	4060	10	1	11644079	657	14.61	2.18	12	1.17	386.00	2586.00	8840	20241213	-36.20	4815	20241227	17.13	6320	-10.76	20250108	4875	15.69	20250103	8840	-36.20	20241213	4815	17.13	20241227	0.00	N	471820	100	11 억		24135	N	N	0	N	00	N
98	20250108	161221	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5810	730	2	14.37	19583341730	3290379	5611.82	5150	6320	5000	6600	3560	5080	5952.03	0.06	0	16583	5400	5240	5160	5000	4920	5200	4960	12	1520	100	3550	10	1	11644079	677	15.05	2.25	12	28.26	386.00	2586.00	8840	20241213	-34.28	4815	20241227	20.66	6320	-8.07	20250108	4875	19.18	20250103	8840	-34.28	20241213	4815	20.66	20241227	0.00	N	471820	100	11 억		7353	N	N	0	N	00	N
99	20250108	151226	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5740	660	2	12.99	18566400270	3114073	5311.13	5150	6320	5000	6600	3560	5080	5962.10	0.06	0	15279	5400	5240	5160	5000	4920	5200	4960	12	1520	100	3550	10	1	11644079	668	14.87	2.22	12	26.74	386.00	2586.00	8840	20241213	-35.07	4815	20241227	19.21	6320	-9.18	20250108	4875	17.74	20250103	8840	-35.07	20241213	4815	19.21	20241227	0.00	N	471820	100	11 억		7353	N	N	0	N	00	N
100	20250108	141230	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	6040	960	2	18.90	5451746160	947764	1616.43	5150	6100	5000	6600	3560	5080	5752.22	0.06	0	-225	5400	5240	5160	5000	4920	5200	4960	12	1520	100	3550	10	1	11644079	703	15.65	2.34	12	8.14	386.00	2586.00	8840	20241213	-31.67	4815	20241227	25.44	6100	-0.98	20250108	4875	23.90	20250103	8840	-31.67	20241213	4815	25.44	20241227	0.00	N	471820	100	11 억		7353	N	N	0	N	00	N
101	20250108	131227	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5300	220	2	4.33	540217930	102067	174.08	5150	5370	5000	6600	3560	5080	5292.78	0.06	0	8649	5400	5240	5160	5000	4920	5200	4960	12	1520	100	3550	10	1	11644079	617	13.73	2.05	12	0.88	386.00	2586.00	8840	20241213	-40.05	4815	20241227	10.07	5370	-1.30	20250108	4875	8.72	20250103	8840	-40.05	20241213	4815	10.07	20241227	0.00	N	471820	100	11 억		7353	N	N	0	N	00	N
102	20250108	121225	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5290	210	2	4.13	501504240	94730	161.56	5150	5370	5000	6600	3560	5080	5294.04	0.06	0	8174	5400	5240	5160	5000	4920	5200	4960	12	1520	100	3550	10	1	11644079	616	13.70	2.05	12	0.81	386.00	2586.00	8840	20241213	-40.16	4815	20241227	9.87	5370	-1.49	20250108	4875	8.51	20250103	8840	-40.16	20241213	4815	9.87	20241227	0.00	N	471820	100	11 억		7353	N	N	0	N	00	N
103	20250108	111226	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5320	240	2	4.72	421501360	79725	135.97	5150	5370	5000	6600	3560	5080	5286.94	0.06	0	2697	5400	5240	5160	5000	4920	5200	4960	12	1520	100	3550	10	1	11644079	619	13.78	2.06	12	0.68	386.00	2586.00	8840	20241213	-39.82	4815	20241227	10.49	5370	-0.93	20250108	4875	9.13	20250103	8840	-39.82	20241213	4815	10.49	20241227	0.00	N	471820	100	11 억		7353	N	N	0	N	00	N
104	20250108	101226	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5280	200	2	3.94	360303460	68148	116.23	5150	5370	5000	6600	3560	5080	5287.07	0.06	0	-942	5400	5240	5160	5000	4920	5200	4960	12	1520	100	3550	10	1	11644079	615	13.68	2.04	12	0.59	386.00	2586.00	8840	20241213	-40.27	4815	20241227	9.66	5370	-1.68	20250108	4875	8.31	20250103	8840	-40.27	20241213	4815	9.66	20241227	0.00	N	471820	100	11 억		7353	N	N	0	N	00	N
105	20250108	091227	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5280	200	2	3.94	92711480	17775	30.32	5150	5310	5000	6600	3560	5080	5215.84	0.06	0	1318	5400	5240	5160	5000	4920	5200	4960	12	1520	100	3550	10	1	11644079	615	13.68	2.04	12	0.15	386.00	2586.00	8840	20241213	-40.27	4815	20241227	9.66	5320	-0.75	20250107	4875	8.31	20250103	8840	-40.27	20241213	4815	9.66	20241227	0.00	N	471820	100	11 억		7353	N	N	0	N	00	N
106	20250107	161214	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5080	-110	5	-2.12	302134850	58335	55.42	5290	5320	5080	6740	3640	5190	5179.41	0.14	0	-9077	5383	5286	5143	5046	4903	5335	5095	12	1550	100	3630	10	1	11644079	592	13.16	1.96	12	0.50	386.00	2586.00	8840	20241213	-42.53	4815	20241227	5.50	5320	-4.51	20250107	4875	4.21	20250103	8840	-42.53	20241213	4815	5.50	20241227	0.00	N	471820	100	11 억		16661	N	N	0	N	00	N
107	20250107	151218	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5100	-90	5	-1.73	271533150	52319	49.71	5290	5320	5100	6740	3640	5190	5189.95	0.14	0	-8734	5383	5286	5143	5046	4903	5335	5095	12	1550	100	3630	10	1	11644079	594	13.21	1.97	12	0.45	386.00	2586.00	8840	20241213	-42.31	4815	20241227	5.92	5320	-4.14	20250107	4875	4.62	20250103	8840	-42.31	20241213	4815	5.92	20241227	0.00	N	471820	100	11 억		16661	N	N	0	N	00	N
108	20250107	141216	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5180	-10	5	-0.19	218061020	41872	39.78	5290	5320	5140	6740	3640	5190	5207.80	0.14	0	-8616	5383	5286	5143	5046	4903	5335	5095	12	1550	100	3630	10	1	11644079	603	13.42	2.00	12	0.36	386.00	2586.00	8840	20241213	-41.40	4815	20241227	7.58	5320	-2.63	20250107	4875	6.26	20250103	8840	-41.40	20241213	4815	7.58	20241227	0.00	N	471820	100	11 억		16661	N	N	0	N	00	N
109	20250107	131216	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5170	-20	5	-0.39	190795120	36582	34.76	5290	5320	5150	6740	3640	5190	5215.55	0.14	0	-8655	5383	5286	5143	5046	4903	5335	5095	12	1550	100	3630	10	1	11644079	602	13.39	2.00	12	0.31	386.00	2586.00	8840	20241213	-41.52	4815	20241227	7.37	5320	-2.82	20250107	4875	6.05	20250103	8840	-41.52	20241213	4815	7.37	20241227	0.00	N	471820	100	11 억		16661	N	N	0	N	00	N
110	20250107	121218	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5150	-40	5	-0.77	167158480	32004	30.41	5290	5320	5150	6740	3640	5190	5223.05	0.14	0	-8828	5383	5286	5143	5046	4903	5335	5095	12	1550	100	3630	10	1	11644079	600	13.34	1.99	12	0.27	386.00	2586.00	8840	20241213	-41.74	4815	20241227	6.96	5320	-3.20	20250107	4875	5.64	20250103	8840	-41.74	20241213	4815	6.96	20241227	0.00	N	471820	100	11 억		16661	N	N	0	N	00	N
111	20250107	111211	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5170	-20	5	-0.39	149856150	28653	27.22	5290	5320	5160	6740	3640	5190	5230.03	0.14	0	-8916	5383	5286	5143	5046	4903	5335	5095	12	1550	100	3630	10	1	11644079	602	13.39	2.00	12	0.25	386.00	2586.00	8840	20241213	-41.52	4815	20241227	7.37	5320	-2.82	20250107	4875	6.05	20250103	8840	-41.52	20241213	4815	7.37	20241227	0.00	N	471820	100	11 억		16661	N	N	0	N	00	N
112	20250107	101218	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5190	0	3	0.00	133241910	25449	24.18	5290	5320	5160	6740	3640	5190	5235.64	0.14	0	-9051	5383	5286	5143	5046	4903	5335	5095	12	1550	100	3630	10	1	11644079	604	13.45	2.01	12	0.22	386.00	2586.00	8840	20241213	-41.29	4815	20241227	7.79	5320	-2.44	20250107	4875	6.46	20250103	8840	-41.29	20241213	4815	7.79	20241227	0.00	N	471820	100	11 억		16661	N	N	0	N	00	N
113	20250107	091221	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5190	0	3	0.00	68129360	12941	12.29	5290	5320	5180	6740	3640	5190	5264.61	0.14	0	-6066	5383	5286	5143	5046	4903	5335	5095	12	1550	100	3630	10	1	11644079	604	13.45	2.01	12	0.11	386.00	2586.00	8840	20241213	-41.29	4815	20241227	7.79	5320	-2.44	20250107	4875	6.46	20250103	8840	-41.29	20241213	4815	7.79	20241227	0.00	N	471820	100	11 억		16661	N	N	0	N	00	N
114	20250106	161202	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5190	170	2	3.39	535197880	104298	138.29	5090	5240	5000	6520	3520	5020	5131.44	0.14	0	1821	5250	5135	5005	4890	4760	5192	4947	12	1500	100	3510	10	1	11644079	604	13.45	2.01	12	0.90	386.00	2586.00	8840	20241213	-41.29	4815	20241227	7.79	5240	-0.95	20250106	4875	6.46	20250103	8840	-41.29	20241213	4815	7.79	20241227	0.00	N	471820	100	11 억		15751	N	N	0	N	00	N
115	20250106	151202	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5190	170	2	3.39	519267550	101232	134.22	5090	5240	5000	6520	3520	5020	5129.51	0.14	0	2641	5250	5135	5005	4890	4760	5192	4947	12	1500	100	3510	10	1	11644079	604	13.45	2.01	12	0.87	386.00	2586.00	8840	20241213	-41.29	4815	20241227	7.79	5240	-0.95	20250106	4875	6.46	20250103	8840	-41.29	20241213	4815	7.79	20241227	0.00	N	471820	100	11 억		15751	N	N	0	N	00	N
116	20250106	141202	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5190	170	2	3.39	451318900	88174	116.91	5090	5230	5000	6520	3520	5020	5118.53	0.14	0	2729	5250	5135	5005	4890	4760	5192	4947	12	1500	100	3510	10	1	11644079	604	13.45	2.01	12	0.76	386.00	2586.00	8840	20241213	-41.29	4815	20241227	7.79	5230	-0.76	20250106	4875	6.46	20250103	8840	-41.29	20241213	4815	7.79	20241227	0.00	N	471820	100	11 억		15751	N	N	0	N	00	N
117	20250106	131151	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5180	160	2	3.19	418772430	81887	108.57	5090	5230	5000	6520	3520	5020	5114.06	0.14	0	2555	5250	5135	5005	4890	4760	5192	4947	12	1500	100	3510	10	1	11644079	603	13.42	2.00	12	0.70	386.00	2586.00	8840	20241213	-41.40	4815	20241227	7.58	5230	-0.96	20250106	4875	6.26	20250103	8840	-41.40	20241213	4815	7.58	20241227	0.00	N	471820	100	11 억		15751	N	N	0	N	00	N
118	20250106	121200	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5190	170	2	3.39	386512610	75652	100.31	5090	5230	5000	6520	3520	5020	5109.12	0.14	0	2583	5250	5135	5005	4890	4760	5192	4947	12	1500	100	3510	10	1	11644079	604	13.45	2.01	12	0.65	386.00	2586.00	8840	20241213	-41.29	4815	20241227	7.79	5230	-0.76	20250106	4875	6.46	20250103	8840	-41.29	20241213	4815	7.79	20241227	0.00	N	471820	100	11 억		15751	N	N	0	N	00	N
119	20250106	111155	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	120	2	2.39	327684640	64324	85.29	5090	5190	5000	6520	3520	5020	5094.31	0.14	0	3553	5250	5135	5005	4890	4760	5192	4947	12	1500	100	3510	10	1	11644079	599	13.32	1.99	12	0.55	386.00	2586.00	8840	20241213	-41.86	4815	20241227	6.75	5190	-0.96	20250106	4875	5.44	20250103	8840	-41.86	20241213	4815	6.75	20241227	0.00	N	471820	100	11 억		15751	N	N	0	N	00	N
120	20250106	101150	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5140	120	2	2.39	256354290	50407	66.84	5090	5190	5000	6520	3520	5020	5085.72	0.14	0	3332	5250	5135	5005	4890	4760	5192	4947	12	1500	100	3510	10	1	11644079	599	13.32	1.99	12	0.43	386.00	2586.00	8840	20241213	-41.86	4815	20241227	6.75	5190	-0.96	20250106	4875	5.44	20250103	8840	-41.86	20241213	4815	6.75	20241227	0.00	N	471820	100	11 억		15751	N	N	0	N	00	N
121	20250106	091152	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5040	20	2	0.40	91825190	18143	24.06	5090	5100	5000	6520	3520	5020	5061.25	0.14	0	-1850	5250	5135	5005	4890	4760	5192	4947	12	1500	100	3510	10	1	11644079	587	13.06	1.95	12	0.16	386.00	2586.00	8840	20241213	-42.99	4815	20241227	4.67	5120	-1.56	20250103	4875	3.38	20250103	8840	-42.99	20241213	4815	4.67	20241227	0.00	N	471820	100	11 억		15751	N	N	0	N	00	N
122	20250103	161143	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5020	100	2	2.03	338180480	67988	67.54	4920	5120	4875	6390	3445	4920	4973.58	0.06	0	8935	5033	4976	4933	4876	4833	4955	4855	12	1470	100	3440	10	1	11644079	585	13.01	1.94	12	0.58	386.00	2586.00	8840	20241213	-43.21	4815	20241227	4.26	5120	-1.95	20250103	4875	2.97	20250103	8840	-43.21	20241213	4815	4.26	20241227	0.00	N	471820	100	11 억		6804	N	N	0	N	00	N
123	20250103	151149	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5030	110	2	2.24	307962550	61959	61.55	4920	5120	4875	6390	3445	4920	4970.42	0.06	0	8427	5033	4976	4933	4876	4833	4955	4855	12	1470	100	3440	10	1	11644079	586	13.03	1.95	12	0.53	386.00	2586.00	8840	20241213	-43.10	4815	20241227	4.47	5120	-1.76	20250103	4875	3.18	20250103	8840	-43.10	20241213	4815	4.47	20241227	0.00	N	471820	100	11 억		6804	N	N	0	N	00	N
124	20250103	141149	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4945	25	2	0.51	161934195	32899	32.68	4920	4960	4875	6390	3445	4920	4922.16	0.06	0	3892	5033	4976	4933	4876	4833	4955	4855	12	1470	100	3440	5	1	11644079	576	12.81	1.91	12	0.28	386.00	2586.00	8840	20241213	-44.06	4815	20241227	2.70	4990	-0.90	20250102	4875	1.44	20250103	8840	-44.06	20241213	4815	2.70	20241227	0.00	N	471820	100	11 억		6804	N	N	0	N	00	N
125	20250103	131150	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4950	30	2	0.61	136337795	27722	27.54	4920	4960	4875	6390	3445	4920	4918.04	0.06	0	3309	5033	4976	4933	4876	4833	4955	4855	12	1470	100	3440	5	1	11644079	576	12.82	1.91	12	0.24	386.00	2586.00	8840	20241213	-44.00	4815	20241227	2.80	4990	-0.80	20250102	4875	1.54	20250103	8840	-44.00	20241213	4815	2.80	20241227	0.00	N	471820	100	11 억		6804	N	N	0	N	00	N
126	20250103	121149	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4945	25	2	0.51	128380895	26112	25.94	4920	4960	4875	6390	3445	4920	4916.55	0.06	0	3198	5033	4976	4933	4876	4833	4955	4855	12	1470	100	3440	5	1	11644079	576	12.81	1.91	12	0.22	386.00	2586.00	8840	20241213	-44.06	4815	20241227	2.70	4990	-0.90	20250102	4875	1.44	20250103	8840	-44.06	20241213	4815	2.70	20241227	0.00	N	471820	100	11 억		6804	N	N	0	N	00	N
127	20250103	111150	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4945	25	2	0.51	108099250	22008	21.86	4920	4960	4875	6390	3445	4920	4911.82	0.06	0	2882	5033	4976	4933	4876	4833	4955	4855	12	1470	100	3440	5	1	11644079	576	12.81	1.91	12	0.19	386.00	2586.00	8840	20241213	-44.06	4815	20241227	2.70	4990	-0.90	20250102	4875	1.44	20250103	8840	-44.06	20241213	4815	2.70	20241227	0.00	N	471820	100	11 억		6804	N	N	0	N	00	N
128	20250103	101146	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4945	25	2	0.51	83185060	16957	16.85	4920	4960	4875	6390	3445	4920	4905.65	0.06	0	2576	5033	4976	4933	4876	4833	4955	4855	12	1470	100	3440	5	1	11644079	576	12.81	1.91	12	0.15	386.00	2586.00	8840	20241213	-44.06	4815	20241227	2.70	4990	-0.90	20250102	4875	1.44	20250103	8840	-44.06	20241213	4815	2.70	20241227	0.00	N	471820	100	11 억		6804	N	N	0	N	00	N
129	20250103	091149	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4905	-15	5	-0.30	49617710	10155	10.09	4920	4920	4875	6390	3445	4920	4886.04	0.06	0	2579	5033	4976	4933	4876	4833	4955	4855	12	1470	100	3440	5	1	11644079	571	12.71	1.90	12	0.09	386.00	2586.00	8840	20241213	-44.51	4815	20241227	1.87	4990	-1.70	20250102	4875	0.62	20250103	8840	-44.51	20241213	4815	1.87	20241227	0.00	N	471820	100	11 억		6804	N	N	0	N	00	N
130	20250102	161136	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4920	5	2	0.10	491283635	99720	52.74	4970	4990	4890	6380	3445	4915	4926.63	0.03	0	3685	5158	5036	4968	4846	4778	5002	4812	12	1465	100	3440	5	1	11644079	573	12.75	1.90	12	0.86	386.00	2586.00	8840	20241213	-44.34	4815	20241227	2.18	4990	-1.40	20250102	4890	0.61	20250102	8840	-44.34	20241213	4815	2.18	20241227	0.00	N	471820	100	11 억		3117	N	N	0	N	00	N
131	20250102	151137	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4910	-5	5	-0.10	462704375	93909	49.66	4970	4990	4890	6380	3445	4915	4927.16	0.03	0	5685	5158	5036	4968	4846	4778	5002	4812	12	1465	100	3440	5	1	11644079	572	12.72	1.90	12	0.81	386.00	2586.00	8840	20241213	-44.46	4815	20241227	1.97	4990	-1.60	20250102	4890	0.41	20250102	8840	-44.46	20241213	4815	1.97	20241227	0.00	N	471820	100	11 억		3117	N	N	0	N	00	N
132	20250102	141135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4960	45	2	0.92	168489035	34022	17.99	4970	4990	4910	6380	3445	4915	4952.36	0.03	0	2225	5158	5036	4968	4846	4778	5002	4812	12	1465	100	3440	5	1	11644079	578	12.85	1.92	12	0.29	386.00	2586.00	8840	20241213	-43.89	4815	20241227	3.01	4990	-0.60	20250102	4910	1.02	20250102	8840	-43.89	20241213	4815	3.01	20241227	0.00	N	471820	100	11 억		3117	N	N	0	N	00	N
133	20250102	131138	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4980	65	2	1.32	139737940	28232	14.93	4970	4990	4910	6380	3445	4915	4949.63	0.03	0	1688	5158	5036	4968	4846	4778	5002	4812	12	1465	100	3440	5	1	11644079	580	12.90	1.93	12	0.24	386.00	2586.00	8840	20241213	-43.67	4815	20241227	3.43	4990	-0.20	20250102	4910	1.43	20250102	8840	-43.67	20241213	4815	3.43	20241227	0.00	N	471820	100	11 억		3117	N	N	0	N	00	N
134	20250102	121135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4970	55	2	1.12	120316910	24326	12.86	4970	4990	4910	6380	3445	4915	4946.02	0.03	0	1391	5158	5036	4968	4846	4778	5002	4812	12	1465	100	3440	5	1	11644079	579	12.88	1.92	12	0.21	386.00	2586.00	8840	20241213	-43.78	4815	20241227	3.22	4990	-0.40	20250102	4910	1.22	20250102	8840	-43.78	20241213	4815	3.22	20241227	0.00	N	471820	100	11 억		3117	N	N	0	N	00	N
135	20250102	111126	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4950	35	2	0.71	74811860	15140	8.01	4970	4990	4910	6380	3445	4915	4941.34	0.03	0	809	5158	5036	4968	4846	4778	5002	4812	12	1465	100	3440	5	1	11644079	576	12.82	1.91	12	0.13	386.00	2586.00	8840	20241213	-44.00	4815	20241227	2.80	4990	-0.80	20250102	4910	0.81	20250102	8840	-44.00	20241213	4815	2.80	20241227	0.00	N	471820	100	11 억		3117	N	N	0	N	00	N
136	20250102	101133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4935	20	2	0.41	36797550	7460	3.95	4970	4990	4910	6380	3445	4915	4932.65	0.03	0	1052	5158	5036	4968	4846	4778	5002	4812	12	1465	100	3440	5	1	11644079	575	12.78	1.91	12	0.06	386.00	2586.00	8840	20241213	-44.17	4815	20241227	2.49	4990	-1.10	20250102	4910	0.51	20250102	8840	-44.17	20241213	4815	2.49	20241227	0.00	N	471820	100	11 억		3117	N	N	0	N	00	N
137	20250102	091121	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4915	0	3	0.00	0	0	0.00	0	0	0	6380	3445	4915	0.00	0.03	0	0	5158	5036	4968	4846	4778	5002	4812	12	1465	100	3440	5	1	11644079	572	12.73	1.90	12	0.00	386.00	2586.00	8840	20241213	-44.40	4815	20241227	2.08	0	0.00	0	0	0.00	0	8840	-44.40	20241213	4815	2.08	20241227	0.00	N	471820	100	11 억		3117	N	N	0	N	00	N