KissMeData/027710/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160405	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1205	9	2	0.75	185570967	154021	75.98	1192	1214	1190	1554	838	1196	1204.84	1.11	24232	1220	1208	1200	1188	1180	1204	1184	575	358	500	880	1	1	111416600	1343	13.39	0.63	12	0.14	90.00	1910.00	1921	20240118	-37.27	1002	20241210	20.26	1231	-2.11	20250113	1138	5.89	20250102	1757	-31.42	20240617	1002	20.26	20241210	0.99	N	027710	500	575 억	1239075	N	N	50	N	N
3	20250124	150406	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1205	9	2	0.75	174105236	144506	71.29	1192	1214	1190	1554	838	1196	1204.83	1.11	24747	1220	1208	1200	1188	1180	1204	1184	575	358	500	880	1	1	111416600	1343	13.39	0.63	12	0.13	90.00	1910.00	1921	20240118	-37.27	1002	20241210	20.26	1231	-2.11	20250113	1138	5.89	20250102	1757	-31.42	20240617	1002	20.26	20241210	0.99	N	027710	500	575 억	1239075	N	N	19	N	N
4	20250124	140405	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1206	10	2	0.84	151643263	125915	62.12	1192	1214	1190	1554	838	1196	1204.33	1.11	30731	1220	1208	1200	1188	1180	1204	1184	575	358	500	880	1	1	111416600	1344	13.40	0.63	12	0.11	90.00	1910.00	1921	20240118	-37.22	1002	20241210	20.36	1231	-2.03	20250113	1138	5.98	20250102	1757	-31.36	20240617	1002	20.36	20241210	0.99	N	027710	500	575 억	1239075	N	N	19	N	N
5	20250124	130406	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1207	11	2	0.92	142935329	118703	58.56	1192	1214	1190	1554	838	1196	1204.14	1.11	29767	1220	1208	1200	1188	1180	1204	1184	575	358	500	880	1	1	111416600	1345	13.41	0.63	12	0.11	90.00	1910.00	1921	20240118	-37.17	1002	20241210	20.46	1231	-1.95	20250113	1138	6.06	20250102	1757	-31.30	20240617	1002	20.46	20241210	0.99	N	027710	500	575 억	1239075	N	N	19	N	N
6	20250124	120404	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1209	13	2	1.09	127983030	106318	52.45	1192	1214	1190	1554	838	1196	1203.78	1.11	29370	1220	1208	1200	1188	1180	1204	1184	575	358	500	880	1	1	111416600	1347	13.43	0.63	12	0.10	90.00	1910.00	1921	20240118	-37.06	1002	20241210	20.66	1231	-1.79	20250113	1138	6.24	20250102	1757	-31.19	20240617	1002	20.66	20241210	0.99	N	027710	500	575 억	1239075	N	N	19	N	N
7	20250124	110406	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1209	13	2	1.09	99123537	82471	40.68	1192	1214	1190	1554	838	1196	1201.92	1.11	22969	1220	1208	1200	1188	1180	1204	1184	575	358	500	880	1	1	111416600	1347	13.43	0.63	12	0.07	90.00	1910.00	1921	20240118	-37.06	1002	20241210	20.66	1231	-1.79	20250113	1138	6.24	20250102	1757	-31.19	20240617	1002	20.66	20241210	0.99	N	027710	500	575 억	1239075	N	N	19	N	N
8	20250124	100404	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1206	10	2	0.84	50334244	42140	20.79	1192	1206	1190	1554	838	1196	1194.45	1.11	3354	1220	1208	1200	1188	1180	1204	1184	575	358	500	880	1	1	111416600	1344	13.40	0.63	12	0.04	90.00	1910.00	1921	20240118	-37.22	1002	20241210	20.36	1231	-2.03	20250113	1138	5.98	20250102	1757	-31.36	20240617	1002	20.36	20241210	0.99	N	027710	500	575 억	1239075	N	N	19	N	N
9	20250124	090406	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1191	-5	5	-0.42	24311694	20396	10.06	1192	1192	1190	1554	838	1196	1191.98	1.11	2332	1220	1208	1200	1188	1180	1204	1184	575	358	500	880	1	1	111416600	1327	13.23	0.62	12	0.02	90.00	1910.00	1921	20240118	-38.00	1002	20241210	18.86	1231	-3.25	20250113	1138	4.66	20250102	1757	-32.21	20240617	1002	18.86	20241210	0.99	N	027710	500	575 억	1239075	N	N	19	N	N
10	20250123	160405	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1196	-14	5	-1.16	242192486	202028	115.44	1210	1212	1192	1573	847	1210	1198.81	1.16	-49589	1224	1216	1209	1201	1194	1217	1202	575	363	500	890	1	1	111416600	1333	13.29	0.63	12	0.18	90.00	1910.00	1921	20240118	-37.74	1002	20241210	19.36	1231	-2.84	20250113	1138	5.10	20250102	1757	-31.93	20240617	1002	19.36	20241210	0.98	N	027710	500	575 억	1287230	N	N	19	N	N
11	20250123	150403	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1193	-17	5	-1.40	228530819	190593	108.91	1210	1212	1192	1573	847	1210	1199.05	1.16	-46408	1224	1216	1209	1201	1194	1217	1202	575	363	500	890	1	1	111416600	1329	13.26	0.62	12	0.17	90.00	1910.00	1921	20240118	-37.90	1002	20241210	19.06	1231	-3.09	20250113	1138	4.83	20250102	1757	-32.10	20240617	1002	19.06	20241210	0.98	N	027710	500	575 억	1287230	N	N	0	N	N
12	20250123	140404	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1195	-15	5	-1.24	217903262	181695	103.82	1210	1212	1192	1573	847	1210	1199.28	1.16	-41549	1224	1216	1209	1201	1194	1217	1202	575	363	500	890	1	1	111416600	1331	13.28	0.63	12	0.16	90.00	1910.00	1921	20240118	-37.79	1002	20241210	19.26	1231	-2.92	20250113	1138	5.01	20250102	1757	-31.99	20240617	1002	19.26	20241210	0.98	N	027710	500	575 억	1287230	N	N	0	N	N
13	20250123	130403	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1200	-10	5	-0.83	181663266	151427	86.53	1210	1212	1192	1573	847	1210	1199.68	1.16	-42568	1224	1216	1209	1201	1194	1217	1202	575	363	500	890	1	1	111416600	1337	13.33	0.63	12	0.14	90.00	1910.00	1921	20240118	-37.53	1002	20241210	19.76	1231	-2.52	20250113	1138	5.45	20250102	1757	-31.70	20240617	1002	19.76	20241210	0.98	N	027710	500	575 억	1287230	N	N	0	N	N
14	20250123	120404	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1194	-16	5	-1.32	139060081	115767	66.15	1210	1212	1194	1573	847	1210	1201.21	1.16	-40154	1224	1216	1209	1201	1194	1217	1202	575	363	500	890	1	1	111416600	1330	13.27	0.63	12	0.10	90.00	1910.00	1921	20240118	-37.84	1002	20241210	19.16	1231	-3.01	20250113	1138	4.92	20250102	1757	-32.04	20240617	1002	19.16	20241210	0.98	N	027710	500	575 억	1287230	N	N	0	N	N
15	20250123	110404	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1201	-9	5	-0.74	92956271	77270	44.15	1210	1212	1197	1573	847	1210	1203.01	1.16	-39493	1224	1216	1209	1201	1194	1217	1202	575	363	500	890	1	1	111416600	1338	13.34	0.63	12	0.07	90.00	1910.00	1921	20240118	-37.48	1002	20241210	19.86	1231	-2.44	20250113	1138	5.54	20250102	1757	-31.64	20240617	1002	19.86	20241210	0.98	N	027710	500	575 억	1287230	N	N	0	N	N
16	20250123	100402	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1202	-8	5	-0.66	72214620	60031	34.30	1210	1212	1197	1573	847	1210	1202.96	1.16	-31608	1224	1216	1209	1201	1194	1217	1202	575	363	500	890	1	1	111416600	1339	13.36	0.63	12	0.05	90.00	1910.00	1921	20240118	-37.43	1002	20241210	19.96	1231	-2.36	20250113	1138	5.62	20250102	1757	-31.59	20240617	1002	19.96	20241210	0.98	N	027710	500	575 억	1287230	N	N	0	N	N
17	20250123	090402	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1209	-1	5	-0.08	6075809	5036	2.88	1210	1210	1205	1573	847	1210	1206.48	1.16	-95	1224	1216	1209	1201	1194	1217	1202	575	363	500	890	1	1	111416600	1347	13.43	0.63	12	0.00	90.00	1910.00	1921	20240118	-37.06	1002	20241210	20.66	1231	-1.79	20250113	1138	6.24	20250102	1757	-31.19	20240617	1002	20.66	20241210	0.98	N	027710	500	575 억	1287230	N	N	0	N	N
18	20250122	160401	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1210	9	2	0.75	211805812	174917	56.36	1210	1217	1202	1561	841	1201	1210.89	1.14	20788	1237	1218	1207	1188	1177	1213	1183	575	360	500	880	1	1	111416600	1348	13.44	0.63	12	0.16	90.00	1910.00	1921	20240118	-37.01	1002	20241210	20.76	1231	-1.71	20250113	1138	6.33	20250102	1757	-31.13	20240617	1002	20.76	20241210	0.98	N	027710	500	575 억	1267795	N	N	5	N	N
19	20250122	150401	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1212	11	2	0.92	191344707	158013	50.91	1210	1217	1202	1561	841	1201	1210.94	1.14	21020	1237	1218	1207	1188	1177	1213	1183	575	360	500	880	1	1	111416600	1350	13.47	0.63	12	0.14	90.00	1910.00	1921	20240118	-36.91	1002	20241210	20.96	1231	-1.54	20250113	1138	6.50	20250102	1757	-31.02	20240617	1002	20.96	20241210	0.98	N	027710	500	575 억	1267795	N	N	5	N	N
20	20250122	140400	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1212	11	2	0.92	148178452	122441	39.45	1210	1215	1202	1561	841	1201	1210.20	1.14	23163	1237	1218	1207	1188	1177	1213	1183	575	360	500	880	1	1	111416600	1350	13.47	0.63	12	0.11	90.00	1910.00	1921	20240118	-36.91	1002	20241210	20.96	1231	-1.54	20250113	1138	6.50	20250102	1757	-31.02	20240617	1002	20.96	20241210	0.98	N	027710	500	575 억	1267795	N	N	5	N	N
21	20250122	130401	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1210	9	2	0.75	135826438	112253	36.17	1210	1215	1202	1561	841	1201	1210.00	1.14	21709	1237	1218	1207	1188	1177	1213	1183	575	360	500	880	1	1	111416600	1348	13.44	0.63	12	0.10	90.00	1910.00	1921	20240118	-37.01	1002	20241210	20.76	1231	-1.71	20250113	1138	6.33	20250102	1757	-31.13	20240617	1002	20.76	20241210	0.98	N	027710	500	575 억	1267795	N	N	5	N	N
22	20250122	120400	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1212	11	2	0.92	108723939	89887	28.96	1210	1215	1202	1561	841	1201	1209.56	1.14	15049	1237	1218	1207	1188	1177	1213	1183	575	360	500	880	1	1	111416600	1350	13.47	0.63	12	0.08	90.00	1910.00	1921	20240118	-36.91	1002	20241210	20.96	1231	-1.54	20250113	1138	6.50	20250102	1757	-31.02	20240617	1002	20.96	20241210	0.98	N	027710	500	575 억	1267795	N	N	5	N	N
23	20250122	110401	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1209	8	2	0.67	82727461	68448	22.05	1210	1213	1202	1561	841	1201	1208.62	1.14	-3412	1237	1218	1207	1188	1177	1213	1183	575	360	500	880	1	1	111416600	1347	13.43	0.63	12	0.06	90.00	1910.00	1921	20240118	-37.06	1002	20241210	20.66	1231	-1.79	20250113	1138	6.24	20250102	1757	-31.19	20240617	1002	20.66	20241210	0.98	N	027710	500	575 억	1267795	N	N	5	N	N
24	20250122	100401	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1211	10	2	0.83	51702906	42824	13.80	1210	1212	1202	1561	841	1201	1207.33	1.14	-9157	1237	1218	1207	1188	1177	1213	1183	575	360	500	880	1	1	111416600	1349	13.46	0.63	12	0.04	90.00	1910.00	1921	20240118	-36.96	1002	20241210	20.86	1231	-1.62	20250113	1138	6.41	20250102	1757	-31.08	20240617	1002	20.86	20241210	0.98	N	027710	500	575 억	1267795	N	N	5	N	N
25	20250122	090401	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1210	9	2	0.75	2440570	2017	0.65	1210	1210	1210	1561	841	1201	1210.00	1.14	-634	1237	1218	1207	1188	1177	1213	1183	575	360	500	880	1	1	111416600	1348	13.44	0.63	12	0.00	90.00	1910.00	1921	20240118	-37.01	1002	20241210	20.76	1231	-1.71	20250113	1138	6.33	20250102	1757	-31.13	20240617	1002	20.76	20241210	0.98	N	027710	500	575 억	1267795	N	N	5	N	N
26	20250121	160359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1201	-16	5	-1.31	374617242	310196	189.82	1208	1226	1196	1582	852	1217	1207.69	1.17	-35527	1227	1222	1214	1209	1201	1218	1205	575	365	500	900	1	1	111416600	1338	13.34	0.63	12	0.28	90.00	1910.00	1921	20240118	-37.48	1002	20241210	19.86	1231	-2.44	20250113	1138	5.54	20250102	1757	-31.64	20240617	1002	19.86	20241210	1.00	N	027710	500	575 억	1301722	N	N	5	N	N
27	20250121	150401	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1210	-7	5	-0.58	353406667	292561	179.03	1208	1226	1196	1582	852	1217	1207.98	1.17	-36848	1227	1222	1214	1209	1201	1218	1205	575	365	500	900	1	1	111416600	1348	13.44	0.63	12	0.26	90.00	1910.00	1921	20240118	-37.01	1002	20241210	20.76	1231	-1.71	20250113	1138	6.33	20250102	1757	-31.13	20240617	1002	20.76	20241210	1.00	N	027710	500	575 억	1301722	N	N	0	N	N
28	20250121	140400	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1204	-13	5	-1.07	325825555	269701	165.04	1208	1226	1196	1582	852	1217	1208.10	1.17	-30032	1227	1222	1214	1209	1201	1218	1205	575	365	500	900	1	1	111416600	1341	13.38	0.63	12	0.24	90.00	1910.00	1921	20240118	-37.32	1002	20241210	20.16	1231	-2.19	20250113	1138	5.80	20250102	1757	-31.47	20240617	1002	20.16	20241210	1.00	N	027710	500	575 억	1301722	N	N	0	N	N
29	20250121	130400	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1211	-6	5	-0.49	300121751	248400	152.01	1208	1226	1196	1582	852	1217	1208.22	1.17	-26005	1227	1222	1214	1209	1201	1218	1205	575	365	500	900	1	1	111416600	1349	13.46	0.63	12	0.22	90.00	1910.00	1921	20240118	-36.96	1002	20241210	20.86	1231	-1.62	20250113	1138	6.41	20250102	1757	-31.08	20240617	1002	20.86	20241210	1.00	N	027710	500	575 억	1301722	N	N	0	N	N
30	20250121	120350	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1211	-6	5	-0.49	283413462	234579	143.55	1208	1226	1196	1582	852	1217	1208.18	1.17	-25885	1227	1222	1214	1209	1201	1218	1205	575	365	500	900	1	1	111416600	1349	13.46	0.63	12	0.21	90.00	1910.00	1921	20240118	-36.96	1002	20241210	20.86	1231	-1.62	20250113	1138	6.41	20250102	1757	-31.08	20240617	1002	20.86	20241210	1.00	N	027710	500	575 억	1301722	N	N	0	N	N
31	20250121	110345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1197	-20	5	-1.64	128089051	106381	65.10	1208	1217	1196	1582	852	1217	1204.06	1.17	-6066	1227	1222	1214	1209	1201	1218	1205	575	365	500	900	1	1	111416600	1334	13.30	0.63	12	0.10	90.00	1910.00	1921	20240118	-37.69	1002	20241210	19.46	1231	-2.76	20250113	1138	5.18	20250102	1757	-31.87	20240617	1002	19.46	20241210	1.00	N	027710	500	575 억	1301722	N	N	0	N	N
32	20250121	100340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1208	-9	5	-0.74	72129950	59708	36.54	1208	1217	1202	1582	852	1217	1208.04	1.17	-2506	1227	1222	1214	1209	1201	1218	1205	575	365	500	900	1	1	111416600	1346	13.42	0.63	12	0.05	90.00	1910.00	1921	20240118	-37.12	1002	20241210	20.56	1231	-1.87	20250113	1138	6.15	20250102	1757	-31.25	20240617	1002	20.56	20241210	1.00	N	027710	500	575 억	1301722	N	N	0	N	N
33	20250121	090400	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1215	-2	5	-0.16	1973051	1630	1.00	1208	1215	1208	1582	852	1217	1210.46	1.17	247	1227	1222	1214	1209	1201	1218	1205	575	365	500	900	1	1	111416600	1354	13.50	0.64	12	0.00	90.00	1910.00	1921	20240118	-36.75	1002	20241210	21.26	1231	-1.30	20250113	1138	6.77	20250102	1757	-30.85	20240617	1002	21.26	20241210	1.00	N	027710	500	575 억	1301722	N	N	0	N	N
34	20250120	160357	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1217	0	3	0.00	197800450	163070	75.52	1219	1219	1206	1582	852	1217	1212.98	1.16	7505	1241	1229	1215	1203	1189	1222	1196	575	365	500	900	1	1	111416600	1356	13.52	0.64	12	0.15	90.00	1910.00	1921	20240118	-36.65	1002	20241210	21.46	1231	-1.14	20250113	1138	6.94	20250102	1757	-30.73	20240617	1002	21.46	20241210	1.00	N	027710	500	575 억	1295133	N	N	132	N	N
35	20250120	150400	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1214	-3	5	-0.25	180340859	148689	68.86	1219	1219	1206	1582	852	1217	1212.87	1.16	6384	1241	1229	1215	1203	1189	1222	1196	575	365	500	900	1	1	111416600	1353	13.49	0.64	12	0.13	90.00	1910.00	1921	20240118	-36.80	1002	20241210	21.16	1231	-1.38	20250113	1138	6.68	20250102	1757	-30.90	20240617	1002	21.16	20241210	1.00	N	027710	500	575 억	1295133	N	N	132	N	N
36	20250120	140358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1216	-1	5	-0.08	153329941	126507	58.59	1219	1219	1206	1582	852	1217	1212.03	1.16	8176	1241	1229	1215	1203	1189	1222	1196	575	365	500	900	1	1	111416600	1355	13.51	0.64	12	0.11	90.00	1910.00	1921	20240118	-36.70	1002	20241210	21.36	1231	-1.22	20250113	1138	6.85	20250102	1757	-30.79	20240617	1002	21.36	20241210	1.00	N	027710	500	575 억	1295133	N	N	132	N	N
37	20250120	130358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1211	-6	5	-0.49	139807911	115382	53.44	1219	1219	1206	1582	852	1217	1211.70	1.16	7862	1241	1229	1215	1203	1189	1222	1196	575	365	500	900	1	1	111416600	1349	13.46	0.63	12	0.10	90.00	1910.00	1921	20240118	-36.96	1002	20241210	20.86	1231	-1.62	20250113	1138	6.41	20250102	1757	-31.08	20240617	1002	20.86	20241210	1.00	N	027710	500	575 억	1295133	N	N	132	N	N
38	20250120	120359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1216	-1	5	-0.08	111665234	92146	42.68	1219	1219	1206	1582	852	1217	1211.83	1.16	-2893	1241	1229	1215	1203	1189	1222	1196	575	365	500	900	1	1	111416600	1355	13.51	0.64	12	0.08	90.00	1910.00	1921	20240118	-36.70	1002	20241210	21.36	1231	-1.22	20250113	1138	6.85	20250102	1757	-30.79	20240617	1002	21.36	20241210	1.00	N	027710	500	575 억	1295133	N	N	132	N	N
39	20250120	110359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1215	-2	5	-0.16	77747878	64238	29.75	1219	1219	1206	1582	852	1217	1210.31	1.16	-6990	1241	1229	1215	1203	1189	1222	1196	575	365	500	900	1	1	111416600	1354	13.50	0.64	12	0.06	90.00	1910.00	1921	20240118	-36.75	1002	20241210	21.26	1231	-1.30	20250113	1138	6.77	20250102	1757	-30.85	20240617	1002	21.26	20241210	1.00	N	027710	500	575 억	1295133	N	N	132	N	N
40	20250120	100359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1213	-4	5	-0.33	57986161	47921	22.19	1219	1219	1206	1582	852	1217	1210.04	1.16	-6859	1241	1229	1215	1203	1189	1222	1196	575	365	500	900	1	1	111416600	1351	13.48	0.64	12	0.04	90.00	1910.00	1921	20240118	-36.86	1002	20241210	21.06	1231	-1.46	20250113	1138	6.59	20250102	1757	-30.96	20240617	1002	21.06	20241210	1.00	N	027710	500	575 억	1295133	N	N	132	N	N
41	20250120	090359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1210	-7	5	-0.58	9461585	7784	3.61	1219	1219	1210	1582	852	1217	1215.52	1.16	-4079	1241	1229	1215	1203	1189	1222	1196	575	365	500	900	1	1	111416600	1348	13.44	0.63	12	0.01	90.00	1910.00	1921	20240118	-37.01	1002	20241210	20.76	1231	-1.71	20250113	1138	6.33	20250102	1757	-31.13	20240617	1002	20.76	20241210	1.00	N	027710	500	575 억	1295133	N	N	132	N	N
42	20250117	160357	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1217	-1	5	-0.08	261454188	214853	79.05	1218	1227	1201	1583	853	1218	1216.90	1.16	2203	1234	1225	1212	1203	1190	1230	1208	575	365	500	900	1	1	111416600	1356	13.52	0.64	12	0.19	90.00	1910.00	1921	20240118	-36.65	1002	20241210	21.46	1231	-1.14	20250113	1138	6.94	20250102	1921	-36.65	20240118	1002	21.46	20241210	1.01	N	027710	500	575 억	1292930	N	N	132	N	N
43	20250117	150358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1220	2	2	0.16	246974777	202968	74.68	1218	1227	1201	1583	853	1218	1216.82	1.16	6833	1234	1225	1212	1203	1190	1230	1208	575	365	500	900	1	1	111416600	1359	13.56	0.64	12	0.18	90.00	1910.00	1921	20240118	-36.49	1002	20241210	21.76	1231	-0.89	20250113	1138	7.21	20250102	1921	-36.49	20240118	1002	21.76	20241210	1.01	N	027710	500	575 억	1292930	N	N	78	N	N
44	20250117	140359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1218	0	3	0.00	230125496	189116	69.58	1218	1227	1201	1583	853	1218	1216.85	1.16	8341	1234	1225	1212	1203	1190	1230	1208	575	365	500	900	1	1	111416600	1357	13.53	0.64	12	0.17	90.00	1910.00	1921	20240118	-36.60	1002	20241210	21.56	1231	-1.06	20250113	1138	7.03	20250102	1921	-36.60	20240118	1002	21.56	20241210	1.01	N	027710	500	575 억	1292930	N	N	78	N	N
45	20250117	130358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1220	2	2	0.16	217327182	178600	65.71	1218	1227	1201	1583	853	1218	1216.84	1.16	12466	1234	1225	1212	1203	1190	1230	1208	575	365	500	900	1	1	111416600	1359	13.56	0.64	12	0.16	90.00	1910.00	1921	20240118	-36.49	1002	20241210	21.76	1231	-0.89	20250113	1138	7.21	20250102	1921	-36.49	20240118	1002	21.76	20241210	1.01	N	027710	500	575 억	1292930	N	N	78	N	N
46	20250117	120359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1219	1	2	0.08	189639048	155890	57.36	1218	1227	1201	1583	853	1218	1216.49	1.16	18002	1234	1225	1212	1203	1190	1230	1208	575	365	500	900	1	1	111416600	1358	13.54	0.64	12	0.14	90.00	1910.00	1921	20240118	-36.54	1002	20241210	21.66	1231	-0.97	20250113	1138	7.12	20250102	1921	-36.54	20240118	1002	21.66	20241210	1.01	N	027710	500	575 억	1292930	N	N	78	N	N
47	20250117	110358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1221	3	2	0.25	131235604	108124	39.78	1218	1226	1201	1583	853	1218	1213.75	1.16	25557	1234	1225	1212	1203	1190	1230	1208	575	365	500	900	1	1	111416600	1360	13.57	0.64	12	0.10	90.00	1910.00	1921	20240118	-36.44	1002	20241210	21.86	1231	-0.81	20250113	1138	7.29	20250102	1921	-36.44	20240118	1002	21.86	20241210	1.01	N	027710	500	575 억	1292930	N	N	78	N	N
48	20250117	100359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1213	-5	5	-0.41	63668772	52720	19.40	1218	1218	1201	1583	853	1218	1207.68	1.16	9852	1234	1225	1212	1203	1190	1230	1208	575	365	500	900	1	1	111416600	1351	13.48	0.64	12	0.05	90.00	1910.00	1921	20240118	-36.86	1002	20241210	21.06	1231	-1.46	20250113	1138	6.59	20250102	1921	-36.86	20240118	1002	21.06	20241210	1.01	N	027710	500	575 억	1292930	N	N	78	N	N
49	20250117	090400	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1210	-8	5	-0.66	1641303	1354	0.50	1218	1218	1210	1583	853	1218	1212.19	1.16	-33	1234	1225	1212	1203	1190	1230	1208	575	365	500	900	1	1	111416600	1348	13.44	0.63	12	0.00	90.00	1910.00	1921	20240118	-37.01	1002	20241210	20.76	1231	-1.71	20250113	1138	6.33	20250102	1921	-37.01	20240118	1002	20.76	20241210	1.01	N	027710	500	575 억	1292930	N	N	78	N	N
50	20250116	160356	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1218	18	2	1.50	327949680	271054	140.34	1201	1221	1199	1560	840	1200	1209.90	1.14	19000	1220	1210	1201	1191	1182	1215	1196	575	360	500	880	1	1	111416600	1357	13.53	0.64	12	0.24	90.00	1910.00	1921	20240118	-36.60	1002	20241210	21.56	1231	-1.06	20250113	1138	7.03	20250102	1921	-36.60	20240118	1002	21.56	20241210	1.00	N	027710	500	575 억	1274577	N	N	78	N	N
51	20250116	150340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1215	15	2	1.25	312843975	258628	133.91	1201	1221	1199	1560	840	1200	1209.63	1.14	19526	1220	1210	1201	1191	1182	1215	1196	575	360	500	880	1	1	111416600	1354	13.50	0.64	12	0.23	90.00	1910.00	1921	20240118	-36.75	1002	20241210	21.26	1231	-1.30	20250113	1138	6.77	20250102	1921	-36.75	20240118	1002	21.26	20241210	1.00	N	027710	500	575 억	1274577	N	N	0	N	N
52	20250116	140358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1220	20	2	1.67	269998232	223416	115.68	1201	1221	1199	1560	840	1200	1208.50	1.14	18465	1220	1210	1201	1191	1182	1215	1196	575	360	500	880	1	1	111416600	1359	13.56	0.64	12	0.20	90.00	1910.00	1921	20240118	-36.49	1002	20241210	21.76	1231	-0.89	20250113	1138	7.21	20250102	1921	-36.49	20240118	1002	21.76	20241210	1.00	N	027710	500	575 억	1274577	N	N	0	N	N
53	20250116	130358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1215	15	2	1.25	211088887	175018	90.62	1201	1216	1199	1560	840	1200	1206.10	1.14	29834	1220	1210	1201	1191	1182	1215	1196	575	360	500	880	1	1	111416600	1354	13.50	0.64	12	0.16	90.00	1910.00	1921	20240118	-36.75	1002	20241210	21.26	1231	-1.30	20250113	1138	6.77	20250102	1921	-36.75	20240118	1002	21.26	20241210	1.00	N	027710	500	575 억	1274577	N	N	0	N	N
54	20250116	120358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1208	8	2	0.67	163762851	135997	70.41	1201	1209	1199	1560	840	1200	1204.17	1.14	30181	1220	1210	1201	1191	1182	1215	1196	575	360	500	880	1	1	111416600	1346	13.42	0.63	12	0.12	90.00	1910.00	1921	20240118	-37.12	1002	20241210	20.56	1231	-1.87	20250113	1138	6.15	20250102	1921	-37.12	20240118	1002	20.56	20241210	1.00	N	027710	500	575 억	1274577	N	N	0	N	N
55	20250116	110358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1204	4	2	0.33	129418345	107504	55.66	1201	1209	1199	1560	840	1200	1203.85	1.14	24280	1220	1210	1201	1191	1182	1215	1196	575	360	500	880	1	1	111416600	1341	13.38	0.63	12	0.10	90.00	1910.00	1921	20240118	-37.32	1002	20241210	20.16	1231	-2.19	20250113	1138	5.80	20250102	1921	-37.32	20240118	1002	20.16	20241210	1.00	N	027710	500	575 억	1274577	N	N	0	N	N
56	20250116	100358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1205	5	2	0.42	77934970	64717	33.51	1201	1209	1200	1560	840	1200	1204.24	1.14	21238	1220	1210	1201	1191	1182	1215	1196	575	360	500	880	1	1	111416600	1343	13.39	0.63	12	0.06	90.00	1910.00	1921	20240118	-37.27	1002	20241210	20.26	1231	-2.11	20250113	1138	5.89	20250102	1921	-37.27	20240118	1002	20.26	20241210	1.00	N	027710	500	575 억	1274577	N	N	0	N	N
57	20250116	090358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1208	8	2	0.67	7560795	6288	3.26	1201	1209	1201	1560	840	1200	1202.42	1.14	3536	1220	1210	1201	1191	1182	1215	1196	575	360	500	880	1	1	111416600	1346	13.42	0.63	12	0.01	90.00	1910.00	1921	20240118	-37.12	1002	20241210	20.56	1231	-1.87	20250113	1138	6.15	20250102	1921	-37.12	20240118	1002	20.56	20241210	1.00	N	027710	500	575 억	1274577	N	N	0	N	N
58	20250115	160357	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1200	1	2	0.08	230378124	191731	74.66	1199	1211	1192	1558	840	1199	1201.57	1.16	-13076	1224	1211	1201	1188	1178	1206	1183	575	359	500	880	1	1	111416600	1337	13.33	0.63	12	0.17	90.00	1910.00	1921	20240118	-37.53	1002	20241210	19.76	1231	-2.52	20250113	1138	5.45	20250102	1921	-37.53	20240118	1002	19.76	20241210	1.03	N	027710	500	575 억	1287653	N	N	0	N	N
59	20250115	150358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1200	1	2	0.08	212091283	176503	68.73	1199	1211	1192	1558	840	1199	1201.63	1.16	-9836	1224	1211	1201	1188	1178	1206	1183	575	359	500	880	1	1	111416600	1337	13.33	0.63	12	0.16	90.00	1910.00	1921	20240118	-37.53	1002	20241210	19.76	1231	-2.52	20250113	1138	5.45	20250102	1921	-37.53	20240118	1002	19.76	20241210	1.03	N	027710	500	575 억	1287653	N	N	0	N	N
60	20250115	140359	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1201	2	2	0.17	183141285	152414	59.35	1199	1211	1192	1558	840	1199	1201.60	1.16	2419	1224	1211	1201	1188	1178	1206	1183	575	359	500	880	1	1	111416600	1338	13.34	0.63	12	0.14	90.00	1910.00	1921	20240118	-37.48	1002	20241210	19.86	1231	-2.44	20250113	1138	5.54	20250102	1921	-37.48	20240118	1002	19.86	20241210	1.03	N	027710	500	575 억	1287653	N	N	0	N	N
61	20250115	130357	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1209	10	2	0.83	150964381	125656	48.93	1199	1210	1192	1558	840	1199	1201.41	1.16	34	1224	1211	1201	1188	1178	1206	1183	575	359	500	880	1	1	111416600	1347	13.43	0.63	12	0.11	90.00	1910.00	1921	20240118	-37.06	1002	20241210	20.66	1231	-1.79	20250113	1138	6.24	20250102	1921	-37.06	20240118	1002	20.66	20241210	1.03	N	027710	500	575 억	1287653	N	N	0	N	N
62	20250115	120354	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1200	1	2	0.08	114744267	95633	37.24	1199	1210	1192	1558	840	1199	1199.84	1.16	10747	1224	1211	1201	1188	1178	1206	1183	575	359	500	880	1	1	111416600	1337	13.33	0.63	12	0.09	90.00	1910.00	1921	20240118	-37.53	1002	20241210	19.76	1231	-2.52	20250113	1138	5.45	20250102	1921	-37.53	20240118	1002	19.76	20241210	1.03	N	027710	500	575 억	1287653	N	N	0	N	N
63	20250115	110358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1205	6	2	0.50	96370522	80328	31.28	1199	1210	1192	1558	840	1199	1199.71	1.16	10200	1224	1211	1201	1188	1178	1206	1183	575	359	500	880	1	1	111416600	1343	13.39	0.63	12	0.07	90.00	1910.00	1921	20240118	-37.27	1002	20241210	20.26	1231	-2.11	20250113	1138	5.89	20250102	1921	-37.27	20240118	1002	20.26	20241210	1.03	N	027710	500	575 억	1287653	N	N	0	N	N
64	20250115	100357	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1203	4	2	0.33	57858788	48362	18.83	1199	1210	1192	1558	840	1199	1196.37	1.16	8040	1224	1211	1201	1188	1178	1206	1183	575	359	500	880	1	1	111416600	1340	13.37	0.63	12	0.04	90.00	1910.00	1921	20240118	-37.38	1002	20241210	20.06	1231	-2.27	20250113	1138	5.71	20250102	1921	-37.38	20240118	1002	20.06	20241210	1.03	N	027710	500	575 억	1287653	N	N	0	N	N
65	20250115	090358	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1209	10	2	0.83	7833216	6521	2.54	1199	1210	1199	1558	840	1199	1201.23	1.16	-404	1224	1211	1201	1188	1178	1206	1183	575	359	500	880	1	1	111416600	1347	13.43	0.63	12	0.01	90.00	1910.00	1921	20240118	-37.06	1002	20241210	20.66	1231	-1.79	20250113	1138	6.24	20250102	1921	-37.06	20240118	1002	20.66	20241210	1.03	N	027710	500	575 억	1287653	N	N	0	N	N
66	20250114	160355	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1199	-12	5	-0.99	305328057	255176	24.92	1211	1214	1191	1574	848	1211	1196.54	1.21	-57160	1269	1240	1202	1173	1135	1254	1187	575	363	500	890	1	1	111416600	1336	13.32	0.63	12	0.23	90.00	1910.00	1921	20240118	-37.58	1002	20241210	19.66	1231	-2.60	20250113	1138	5.36	20250102	1921	-37.58	20240118	1002	19.66	20241210	1.05	N	027710	500	575 억	1344205	N	N	139	N	N
67	20250114	150356	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1194	-17	5	-1.40	267805847	223792	21.86	1211	1214	1191	1574	848	1211	1196.67	1.21	-55967	1269	1240	1202	1173	1135	1254	1187	575	363	500	890	1	1	111416600	1330	13.27	0.63	12	0.20	90.00	1910.00	1921	20240118	-37.84	1002	20241210	19.16	1231	-3.01	20250113	1138	4.92	20250102	1921	-37.84	20240118	1002	19.16	20241210	1.05	N	027710	500	575 억	1344205	N	N	139	N	N
68	20250114	140355	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1198	-13	5	-1.07	237344208	198283	19.37	1211	1214	1191	1574	848	1211	1197.00	1.21	-48975	1269	1240	1202	1173	1135	1254	1187	575	363	500	890	1	1	111416600	1335	13.31	0.63	12	0.18	90.00	1910.00	1921	20240118	-37.64	1002	20241210	19.56	1231	-2.68	20250113	1138	5.27	20250102	1921	-37.64	20240118	1002	19.56	20241210	1.05	N	027710	500	575 억	1344205	N	N	139	N	N
69	20250114	130355	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1200	-11	5	-0.91	214844614	179499	17.53	1211	1214	1191	1574	848	1211	1196.91	1.21	-45739	1269	1240	1202	1173	1135	1254	1187	575	363	500	890	1	1	111416600	1337	13.33	0.63	12	0.16	90.00	1910.00	1921	20240118	-37.53	1002	20241210	19.76	1231	-2.52	20250113	1138	5.45	20250102	1921	-37.53	20240118	1002	19.76	20241210	1.05	N	027710	500	575 억	1344205	N	N	139	N	N
70	20250114	120353	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1194	-17	5	-1.40	194259742	162264	15.85	1211	1214	1191	1574	848	1211	1197.18	1.21	-44129	1269	1240	1202	1173	1135	1254	1187	575	363	500	890	1	1	111416600	1330	13.27	0.63	12	0.15	90.00	1910.00	1921	20240118	-37.84	1002	20241210	19.16	1231	-3.01	20250113	1138	4.92	20250102	1921	-37.84	20240118	1002	19.16	20241210	1.05	N	027710	500	575 억	1344205	N	N	139	N	N
71	20250114	110355	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1193	-18	5	-1.49	170467873	142307	13.90	1211	1214	1191	1574	848	1211	1197.89	1.21	-41015	1269	1240	1202	1173	1135	1254	1187	575	363	500	890	1	1	111416600	1329	13.26	0.62	12	0.13	90.00	1910.00	1921	20240118	-37.90	1002	20241210	19.06	1231	-3.09	20250113	1138	4.83	20250102	1921	-37.90	20240118	1002	19.06	20241210	1.05	N	027710	500	575 억	1344205	N	N	139	N	N
72	20250114	100354	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1192	-19	5	-1.57	145782537	121607	11.88	1211	1214	1191	1574	848	1211	1198.80	1.21	-29308	1269	1240	1202	1173	1135	1254	1187	575	363	500	890	1	1	111416600	1328	13.24	0.62	12	0.11	90.00	1910.00	1921	20240118	-37.95	1002	20241210	18.96	1231	-3.17	20250113	1138	4.75	20250102	1921	-37.95	20240118	1002	18.96	20241210	1.05	N	027710	500	575 억	1344205	N	N	139	N	N
73	20250114	090353	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1205	-6	5	-0.50	28228241	23337	2.28	1211	1214	1205	1574	848	1211	1209.59	1.21	-6112	1269	1240	1202	1173	1135	1254	1187	575	363	500	890	1	1	111416600	1343	13.39	0.63	12	0.02	90.00	1910.00	1921	20240118	-37.27	1002	20241210	20.26	1231	-2.11	20250113	1138	5.89	20250102	1921	-37.27	20240118	1002	20.26	20241210	1.05	N	027710	500	575 억	1344205	N	N	139	N	N
74	20250113	160351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1211	51	2	4.40	1182589855	987232	561.85	1170	1231	1164	1508	812	1160	1197.89	1.16	49763	1182	1171	1162	1151	1142	1166	1146	575	348	500	850	1	1	111416600	1349	13.46	0.63	12	0.89	90.00	1910.00	1921	20240118	-36.96	1002	20241210	20.86	1231	-1.62	20250113	1138	6.41	20250102	1921	-36.96	20240118	1002	20.86	20241210	1.04	N	027710	500	575 억	1295050	N	N	139	N	N
75	20250113	150352	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1204	44	2	3.79	1066510723	890979	507.07	1170	1231	1164	1508	812	1160	1197.01	1.16	34483	1182	1171	1162	1151	1142	1166	1146	575	348	500	850	1	1	111416600	1341	13.38	0.63	12	0.80	90.00	1910.00	1921	20240118	-37.32	1002	20241210	20.16	1231	-2.19	20250113	1138	5.80	20250102	1921	-37.32	20240118	1002	20.16	20241210	1.04	N	027710	500	575 억	1295050	N	N	249	N	N
76	20250113	140349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1208	48	2	4.14	908304161	759935	432.49	1170	1231	1164	1508	812	1160	1195.24	1.16	35720	1182	1171	1162	1151	1142	1166	1146	575	348	500	850	1	1	111416600	1346	13.42	0.63	12	0.68	90.00	1910.00	1921	20240118	-37.12	1002	20241210	20.56	1231	-1.87	20250113	1138	6.15	20250102	1921	-37.12	20240118	1002	20.56	20241210	1.04	N	027710	500	575 억	1295050	N	N	249	N	N
77	20250113	130346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1210	50	2	4.31	798264729	668723	380.58	1170	1231	1164	1508	812	1160	1193.72	1.16	25451	1182	1171	1162	1151	1142	1166	1146	575	348	500	850	1	1	111416600	1348	13.44	0.63	12	0.60	90.00	1910.00	1921	20240118	-37.01	1002	20241210	20.76	1231	-1.71	20250113	1138	6.33	20250102	1921	-37.01	20240118	1002	20.76	20241210	1.04	N	027710	500	575 억	1295050	N	N	249	N	N
78	20250113	120346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1189	29	2	2.50	435044461	367409	209.10	1170	1193	1164	1508	812	1160	1184.09	1.16	18072	1182	1171	1162	1151	1142	1166	1146	575	348	500	850	1	1	111416600	1325	13.21	0.62	12	0.33	90.00	1910.00	1921	20240118	-38.11	1002	20241210	18.66	1195	-0.50	20250107	1138	4.48	20250102	1921	-38.11	20240118	1002	18.66	20241210	1.04	N	027710	500	575 억	1295050	N	N	249	N	N
79	20250113	110347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1192	32	2	2.76	401587704	339231	193.06	1170	1193	1164	1508	812	1160	1183.82	1.16	21696	1182	1171	1162	1151	1142	1166	1146	575	348	500	850	1	1	111416600	1328	13.24	0.62	12	0.30	90.00	1910.00	1921	20240118	-37.95	1002	20241210	18.96	1195	-0.25	20250107	1138	4.75	20250102	1921	-37.95	20240118	1002	18.96	20241210	1.04	N	027710	500	575 억	1295050	N	N	249	N	N
80	20250113	100347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1190	30	2	2.59	256389391	217071	123.54	1170	1193	1164	1508	812	1160	1181.14	1.16	37474	1182	1171	1162	1151	1142	1166	1146	575	348	500	850	1	1	111416600	1326	13.22	0.62	12	0.19	90.00	1910.00	1921	20240118	-38.05	1002	20241210	18.76	1195	-0.42	20250107	1138	4.57	20250102	1921	-38.05	20240118	1002	18.76	20241210	1.04	N	027710	500	575 억	1295050	N	N	249	N	N
81	20250113	090351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1166	6	2	0.52	33411024	28537	16.24	1170	1174	1164	1508	812	1160	1170.83	1.16	12887	1182	1171	1162	1151	1142	1166	1146	575	348	500	850	1	1	111416600	1299	12.96	0.61	12	0.03	90.00	1910.00	1921	20240118	-39.30	1002	20241210	16.37	1195	-2.43	20250107	1138	2.46	20250102	1921	-39.30	20240118	1002	16.37	20241210	1.04	N	027710	500	575 억	1295050	N	N	249	N	N
82	20250110	160346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1160	-9	5	-0.77	202361729	174600	153.52	1168	1173	1153	1519	819	1169	1159.00	1.18	-18459	1196	1182	1173	1159	1150	1178	1155	575	350	500	860	1	1	111416600	1292	12.89	0.61	12	0.16	90.00	1910.00	1921	20240118	-39.61	1002	20241210	15.77	1195	-2.93	20250107	1138	1.93	20250102	1921	-39.61	20240118	1002	15.77	20241210	1.04	N	027710	500	575 억	1313509	N	N	248	N	N
83	20250110	150346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1162	-7	5	-0.60	146988869	126710	111.41	1168	1173	1154	1519	819	1169	1160.04	1.18	-32285	1196	1182	1173	1159	1150	1178	1155	575	350	500	860	1	1	111416600	1295	12.91	0.61	12	0.11	90.00	1910.00	1921	20240118	-39.51	1002	20241210	15.97	1195	-2.76	20250107	1138	2.11	20250102	1921	-39.51	20240118	1002	15.97	20241210	1.04	N	027710	500	575 억	1313509	N	N	282	N	N
84	20250110	140346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1160	-9	5	-0.77	131203200	113100	99.44	1168	1173	1154	1519	819	1169	1160.06	1.18	-33920	1196	1182	1173	1159	1150	1178	1155	575	350	500	860	1	1	111416600	1292	12.89	0.61	12	0.10	90.00	1910.00	1921	20240118	-39.61	1002	20241210	15.77	1195	-2.93	20250107	1138	1.93	20250102	1921	-39.61	20240118	1002	15.77	20241210	1.04	N	027710	500	575 억	1313509	N	N	282	N	N
85	20250110	130345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1158	-11	5	-0.94	94778219	81600	71.75	1168	1173	1158	1519	819	1169	1161.50	1.18	-33583	1196	1182	1173	1159	1150	1178	1155	575	350	500	860	1	1	111416600	1290	12.87	0.61	12	0.07	90.00	1910.00	1921	20240118	-39.72	1002	20241210	15.57	1195	-3.10	20250107	1138	1.76	20250102	1921	-39.72	20240118	1002	15.57	20241210	1.04	N	027710	500	575 억	1313509	N	N	282	N	N
86	20250110	120345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1164	-5	5	-0.43	74908372	64474	56.69	1168	1173	1158	1519	819	1169	1161.84	1.18	-18595	1196	1182	1173	1159	1150	1178	1155	575	350	500	860	1	1	111416600	1297	12.93	0.61	12	0.06	90.00	1910.00	1921	20240118	-39.41	1002	20241210	16.17	1195	-2.59	20250107	1138	2.28	20250102	1921	-39.41	20240118	1002	16.17	20241210	1.04	N	027710	500	575 억	1313509	N	N	282	N	N
87	20250110	110346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1160	-9	5	-0.77	71723619	61732	54.28	1168	1173	1158	1519	819	1169	1161.85	1.18	-16581	1196	1182	1173	1159	1150	1178	1155	575	350	500	860	1	1	111416600	1292	12.89	0.61	12	0.06	90.00	1910.00	1921	20240118	-39.61	1002	20241210	15.77	1195	-2.93	20250107	1138	1.93	20250102	1921	-39.61	20240118	1002	15.77	20241210	1.04	N	027710	500	575 억	1313509	N	N	282	N	N
88	20250110	100345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1164	-5	5	-0.43	54597717	46970	41.30	1168	1173	1158	1519	819	1169	1162.40	1.18	-11000	1196	1182	1173	1159	1150	1178	1155	575	350	500	860	1	1	111416600	1297	12.93	0.61	12	0.04	90.00	1910.00	1921	20240118	-39.41	1002	20241210	16.17	1195	-2.59	20250107	1138	2.28	20250102	1921	-39.41	20240118	1002	16.17	20241210	1.04	N	027710	500	575 억	1313509	N	N	282	N	N
89	20250110	090347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1169	0	3	0.00	1802121	1543	1.36	1168	1169	1167	1519	819	1169	1167.93	1.18	-1078	1196	1182	1173	1159	1150	1178	1155	575	350	500	860	1	1	111416600	1302	12.99	0.61	12	0.00	90.00	1910.00	1921	20240118	-39.15	1002	20241210	16.67	1195	-2.18	20250107	1138	2.72	20250102	1921	-39.15	20240118	1002	16.67	20241210	1.04	N	027710	500	575 억	1313509	N	N	282	N	N
90	20250109	160344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1169	-9	5	-0.76	132700380	113733	65.94	1187	1187	1164	1531	825	1178	1166.77	1.20	-18331	1189	1183	1176	1170	1163	1180	1167	575	353	500	870	1	1	111416600	1302	12.99	0.61	12	0.10	90.00	1910.00	1921	20240118	-39.15	1002	20241210	16.67	1195	-2.18	20250107	1138	2.72	20250102	1921	-39.15	20240118	1002	16.67	20241210	1.05	N	027710	500	575 억	1331840	N	N	282	N	N
91	20250109	150344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1168	-10	5	-0.85	121818236	104418	60.54	1187	1187	1164	1531	825	1178	1166.64	1.20	-15447	1189	1183	1176	1170	1163	1180	1167	575	353	500	870	1	1	111416600	1301	12.98	0.61	12	0.09	90.00	1910.00	1921	20240118	-39.20	1002	20241210	16.57	1195	-2.26	20250107	1138	2.64	20250102	1921	-39.20	20240118	1002	16.57	20241210	1.05	N	027710	500	575 억	1331840	N	N	1715	N	N
92	20250109	140345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1165	-13	5	-1.10	107600937	92228	53.48	1187	1187	1164	1531	825	1178	1166.68	1.20	-12937	1189	1183	1176	1170	1163	1180	1167	575	353	500	870	1	1	111416600	1298	12.94	0.61	12	0.08	90.00	1910.00	1921	20240118	-39.35	1002	20241210	16.27	1195	-2.51	20250107	1138	2.37	20250102	1921	-39.35	20240118	1002	16.27	20241210	1.05	N	027710	500	575 억	1331840	N	N	1715	N	N
93	20250109	130345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1168	-10	5	-0.85	87022036	74567	43.24	1187	1187	1165	1531	825	1178	1167.03	1.20	-9258	1189	1183	1176	1170	1163	1180	1167	575	353	500	870	1	1	111416600	1301	12.98	0.61	12	0.07	90.00	1910.00	1921	20240118	-39.20	1002	20241210	16.57	1195	-2.26	20250107	1138	2.64	20250102	1921	-39.20	20240118	1002	16.57	20241210	1.05	N	027710	500	575 억	1331840	N	N	1715	N	N
94	20250109	120345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1166	-12	5	-1.02	66373565	56853	32.96	1187	1187	1165	1531	825	1178	1167.46	1.20	-10780	1189	1183	1176	1170	1163	1180	1167	575	353	500	870	1	1	111416600	1299	12.96	0.61	12	0.05	90.00	1910.00	1921	20240118	-39.30	1002	20241210	16.37	1195	-2.43	20250107	1138	2.46	20250102	1921	-39.30	20240118	1002	16.37	20241210	1.05	N	027710	500	575 억	1331840	N	N	1715	N	N
95	20250109	110345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1170	-8	5	-0.68	35894946	30711	17.81	1187	1187	1166	1531	825	1178	1168.80	1.20	-5353	1189	1183	1176	1170	1163	1180	1167	575	353	500	870	1	1	111416600	1304	13.00	0.61	12	0.03	90.00	1910.00	1921	20240118	-39.09	1002	20241210	16.77	1195	-2.09	20250107	1138	2.81	20250102	1921	-39.09	20240118	1002	16.77	20241210	1.05	N	027710	500	575 억	1331840	N	N	1715	N	N
96	20250109	100344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1167	-11	5	-0.93	29902325	25578	14.83	1187	1187	1166	1531	825	1178	1169.06	1.20	-4907	1189	1183	1176	1170	1163	1180	1167	575	353	500	870	1	1	111416600	1300	12.97	0.61	12	0.02	90.00	1910.00	1921	20240118	-39.25	1002	20241210	16.47	1195	-2.34	20250107	1138	2.55	20250102	1921	-39.25	20240118	1002	16.47	20241210	1.05	N	027710	500	575 억	1331840	N	N	1715	N	N
97	20250109	090346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1173	-5	5	-0.42	3619114	3082	1.79	1187	1187	1171	1531	825	1178	1174.27	1.20	-553	1189	1183	1176	1170	1163	1180	1167	575	353	500	870	1	1	111416600	1307	13.03	0.61	12	0.00	90.00	1910.00	1921	20240118	-38.94	1002	20241210	17.07	1195	-1.84	20250107	1138	3.08	20250102	1921	-38.94	20240118	1002	17.07	20241210	1.05	N	027710	500	575 억	1331840	N	N	1715	N	N
98	20250108	160341	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1178	-6	5	-0.51	202765690	172457	94.03	1182	1182	1169	1539	829	1184	1175.75	1.22	-28742	1204	1193	1184	1173	1164	1199	1179	575	355	500	870	1	1	111416600	1312	13.09	0.62	12	0.15	90.00	1910.00	1921	20240118	-38.68	1002	20241210	17.56	1195	-1.42	20250107	1138	3.51	20250102	1921	-38.68	20240118	1002	17.56	20241210	1.12	N	027710	500	575 억	1360582	N	N	1715	N	N
99	20250108	150343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1180	-4	5	-0.34	198350090	168709	91.98	1182	1182	1169	1539	829	1184	1175.69	1.22	-26993	1204	1193	1184	1173	1164	1199	1179	575	355	500	870	1	1	111416600	1315	13.11	0.62	12	0.15	90.00	1910.00	1921	20240118	-38.57	1002	20241210	17.76	1195	-1.26	20250107	1138	3.69	20250102	1921	-38.57	20240118	1002	17.76	20241210	1.12	N	027710	500	575 억	1360582	N	N	614	N	N
100	20250108	140345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1170	-14	5	-1.18	174513788	148482	80.96	1182	1182	1169	1539	829	1184	1175.32	1.22	-26683	1204	1193	1184	1173	1164	1199	1179	575	355	500	870	1	1	111416600	1304	13.00	0.61	12	0.13	90.00	1910.00	1921	20240118	-39.09	1002	20241210	16.77	1195	-2.09	20250107	1138	2.81	20250102	1921	-39.09	20240118	1002	16.77	20241210	1.12	N	027710	500	575 억	1360582	N	N	614	N	N
101	20250108	130346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1178	-6	5	-0.51	103562846	87976	47.97	1182	1182	1171	1539	829	1184	1177.17	1.22	-35090	1204	1193	1184	1173	1164	1199	1179	575	355	500	870	1	1	111416600	1312	13.09	0.62	12	0.08	90.00	1910.00	1921	20240118	-38.68	1002	20241210	17.56	1195	-1.42	20250107	1138	3.51	20250102	1921	-38.68	20240118	1002	17.56	20241210	1.12	N	027710	500	575 억	1360582	N	N	614	N	N
102	20250108	120342	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1180	-4	5	-0.34	81521980	69276	37.77	1182	1182	1171	1539	829	1184	1176.77	1.22	-29922	1204	1193	1184	1173	1164	1199	1179	575	355	500	870	1	1	111416600	1315	13.11	0.62	12	0.06	90.00	1910.00	1921	20240118	-38.57	1002	20241210	17.76	1195	-1.26	20250107	1138	3.69	20250102	1921	-38.57	20240118	1002	17.76	20241210	1.12	N	027710	500	575 억	1360582	N	N	614	N	N
103	20250108	110341	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1179	-5	5	-0.42	57995333	49292	26.88	1182	1182	1171	1539	829	1184	1176.57	1.22	-29198	1204	1193	1184	1173	1164	1199	1179	575	355	500	870	1	1	111416600	1314	13.10	0.62	12	0.04	90.00	1910.00	1921	20240118	-38.63	1002	20241210	17.66	1195	-1.34	20250107	1138	3.60	20250102	1921	-38.63	20240118	1002	17.66	20241210	1.12	N	027710	500	575 억	1360582	N	N	614	N	N
104	20250108	100343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1176	-8	5	-0.68	46339361	39381	21.47	1182	1182	1171	1539	829	1184	1176.69	1.22	-29389	1204	1193	1184	1173	1164	1199	1179	575	355	500	870	1	1	111416600	1310	13.07	0.62	12	0.04	90.00	1910.00	1921	20240118	-38.78	1002	20241210	17.37	1195	-1.59	20250107	1138	3.34	20250102	1921	-38.78	20240118	1002	17.37	20241210	1.12	N	027710	500	575 억	1360582	N	N	614	N	N
105	20250108	090345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1180	-4	5	-0.34	4907257	4178	2.28	1182	1182	1171	1539	829	1184	1174.55	1.22	-333	1204	1193	1184	1173	1164	1199	1179	575	355	500	870	1	1	111416600	1315	13.11	0.62	12	0.00	90.00	1910.00	1921	20240118	-38.57	1002	20241210	17.76	1195	-1.26	20250107	1138	3.69	20250102	1921	-38.57	20240118	1002	17.76	20241210	1.12	N	027710	500	575 억	1360582	N	N	614	N	N
106	20250107	160340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1184	3	2	0.25	216854129	183392	84.76	1182	1195	1175	1535	827	1181	1182.44	1.24	-19307	1194	1187	1180	1173	1166	1191	1177	575	354	500	870	1	1	111416600	1319	13.16	0.62	12	0.16	90.00	1910.00	1921	20240118	-38.37	1002	20241210	18.16	1195	-0.92	20250107	1138	4.04	20250102	1921	-38.37	20240118	1002	18.16	20241210	1.12	N	027710	500	575 억	1378979	N	N	614	N	N
107	20250107	150341	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1184	3	2	0.25	211127244	178553	82.53	1182	1195	1175	1535	827	1181	1182.43	1.24	-17637	1194	1187	1180	1173	1166	1191	1177	575	354	500	870	1	1	111416600	1319	13.16	0.62	12	0.16	90.00	1910.00	1921	20240118	-38.37	1002	20241210	18.16	1195	-0.92	20250107	1138	4.04	20250102	1921	-38.37	20240118	1002	18.16	20241210	1.12	N	027710	500	575 억	1378979	N	N	27	N	N
108	20250107	140341	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1181	0	3	0.00	185930805	157275	72.69	1182	1195	1175	1535	827	1181	1182.20	1.24	-14935	1194	1187	1180	1173	1166	1191	1177	575	354	500	870	1	1	111416600	1316	13.12	0.62	12	0.14	90.00	1910.00	1921	20240118	-38.52	1002	20241210	17.86	1195	-1.17	20250107	1138	3.78	20250102	1921	-38.52	20240118	1002	17.86	20241210	1.12	N	027710	500	575 억	1378979	N	N	27	N	N
109	20250107	130341	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1179	-2	5	-0.17	165761878	140153	64.78	1182	1195	1177	1535	827	1181	1182.72	1.24	-12575	1194	1187	1180	1173	1166	1191	1177	575	354	500	870	1	1	111416600	1314	13.10	0.62	12	0.13	90.00	1910.00	1921	20240118	-38.63	1002	20241210	17.66	1195	-1.34	20250107	1138	3.60	20250102	1921	-38.63	20240118	1002	17.66	20241210	1.12	N	027710	500	575 억	1378979	N	N	27	N	N
110	20250107	120341	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1179	-2	5	-0.17	139297638	117690	54.40	1182	1195	1179	1535	827	1181	1183.60	1.24	-8962	1194	1187	1180	1173	1166	1191	1177	575	354	500	870	1	1	111416600	1314	13.10	0.62	12	0.11	90.00	1910.00	1921	20240118	-38.63	1002	20241210	17.66	1195	-1.34	20250107	1138	3.60	20250102	1921	-38.63	20240118	1002	17.66	20241210	1.12	N	027710	500	575 억	1378979	N	N	27	N	N
111	20250107	110338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1180	-1	5	-0.08	111229092	93912	43.41	1182	1195	1179	1535	827	1181	1184.40	1.24	-7942	1194	1187	1180	1173	1166	1191	1177	575	354	500	870	1	1	111416600	1315	13.11	0.62	12	0.08	90.00	1910.00	1921	20240118	-38.57	1002	20241210	17.76	1195	-1.26	20250107	1138	3.69	20250102	1921	-38.57	20240118	1002	17.76	20241210	1.12	N	027710	500	575 억	1378979	N	N	27	N	N
112	20250107	100343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1184	3	2	0.25	80670443	68066	31.46	1182	1195	1180	1535	827	1181	1185.18	1.24	5040	1194	1187	1180	1173	1166	1191	1177	575	354	500	870	1	1	111416600	1319	13.16	0.62	12	0.06	90.00	1910.00	1921	20240118	-38.37	1002	20241210	18.16	1195	-0.92	20250107	1138	4.04	20250102	1921	-38.37	20240118	1002	18.16	20241210	1.12	N	027710	500	575 억	1378979	N	N	27	N	N
113	20250107	090341	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1189	8	2	0.68	20531669	17307	8.00	1182	1191	1182	1535	827	1181	1186.32	1.24	8011	1194	1187	1180	1173	1166	1191	1177	575	354	500	870	1	1	111416600	1325	13.21	0.62	12	0.02	90.00	1910.00	1921	20240118	-38.11	1002	20241210	18.66	1191	-0.17	20250107	1138	4.48	20250102	1921	-38.11	20240118	1002	18.66	20241210	1.12	N	027710	500	575 억	1378979	N	N	27	N	N
114	20250106	160336	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1181	11	2	0.94	255582589	216353	126.93	1179	1187	1173	1521	819	1170	1181.32	1.23	11828	1189	1179	1168	1158	1147	1184	1163	575	351	500	860	1	1	111416600	1316	13.12	0.62	12	0.19	90.00	1910.00	1921	20240118	-38.52	1002	20241210	17.86	1187	-0.51	20250106	1138	3.78	20250102	1921	-38.52	20240118	1002	17.86	20241210	1.14	N	027710	500	575 억	1367151	N	N	27	N	N
115	20250106	150338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1184	14	2	1.20	243142836	205848	120.77	1179	1187	1173	1521	819	1170	1181.18	1.23	14352	1189	1179	1168	1158	1147	1184	1163	575	351	500	860	1	1	111416600	1319	13.16	0.62	12	0.18	90.00	1910.00	1921	20240118	-38.37	1002	20241210	18.16	1187	-0.25	20250106	1138	4.04	20250102	1921	-38.37	20240118	1002	18.16	20241210	1.14	N	027710	500	575 억	1367151	N	N	138	N	N
116	20250106	140337	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1184	14	2	1.20	235886317	199716	117.17	1179	1187	1173	1521	819	1170	1181.11	1.23	14034	1189	1179	1168	1158	1147	1184	1163	575	351	500	860	1	1	111416600	1319	13.16	0.62	12	0.18	90.00	1910.00	1921	20240118	-38.37	1002	20241210	18.16	1187	-0.25	20250106	1138	4.04	20250102	1921	-38.37	20240118	1002	18.16	20241210	1.14	N	027710	500	575 억	1367151	N	N	138	N	N
117	20250106	130335	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1185	15	2	1.28	218836342	185294	108.71	1179	1187	1173	1521	819	1170	1181.02	1.23	15302	1189	1179	1168	1158	1147	1184	1163	575	351	500	860	1	1	111416600	1320	13.17	0.62	12	0.17	90.00	1910.00	1921	20240118	-38.31	1002	20241210	18.26	1187	-0.17	20250106	1138	4.13	20250102	1921	-38.31	20240118	1002	18.26	20241210	1.14	N	027710	500	575 억	1367151	N	N	138	N	N
118	20250106	120335	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1185	15	2	1.28	206205977	174634	102.45	1179	1187	1173	1521	819	1170	1180.79	1.23	13171	1189	1179	1168	1158	1147	1184	1163	575	351	500	860	1	1	111416600	1320	13.17	0.62	12	0.16	90.00	1910.00	1921	20240118	-38.31	1002	20241210	18.26	1187	-0.17	20250106	1138	4.13	20250102	1921	-38.31	20240118	1002	18.26	20241210	1.14	N	027710	500	575 억	1367151	N	N	138	N	N
119	20250106	110336	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1178	8	2	0.68	140672444	119200	69.93	1179	1187	1173	1521	819	1170	1180.14	1.23	8034	1189	1179	1168	1158	1147	1184	1163	575	351	500	860	1	1	111416600	1312	13.09	0.62	12	0.11	90.00	1910.00	1921	20240118	-38.68	1002	20241210	17.56	1187	-0.76	20250106	1138	3.51	20250102	1921	-38.68	20240118	1002	17.56	20241210	1.14	N	027710	500	575 억	1367151	N	N	138	N	N
120	20250106	100335	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1178	8	2	0.68	106436515	90156	52.89	1179	1187	1173	1521	819	1170	1180.58	1.23	4280	1189	1179	1168	1158	1147	1184	1163	575	351	500	860	1	1	111416600	1312	13.09	0.62	12	0.08	90.00	1910.00	1921	20240118	-38.68	1002	20241210	17.56	1187	-0.76	20250106	1138	3.51	20250102	1921	-38.68	20240118	1002	17.56	20241210	1.14	N	027710	500	575 억	1367151	N	N	138	N	N
121	20250106	090332	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1178	8	2	0.68	369026	313	0.18	1179	1179	1178	1521	819	1170	1179.00	1.23	-47	1189	1179	1168	1158	1147	1184	1163	575	351	500	860	1	1	111416600	1312	13.09	0.62	12	0.00	90.00	1910.00	1921	20240118	-38.68	1002	20241210	17.56	1179	-0.08	20250106	1138	3.51	20250102	1921	-38.68	20240118	1002	17.56	20241210	1.14	N	027710	500	575 억	1367151	N	N	138	N	N
122	20250103	160334	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1170	13	2	1.12	198923885	169923	142.12	1157	1178	1157	1504	810	1157	1170.67	1.20	33774	1169	1162	1150	1143	1131	1166	1147	575	347	500	850	1	1	111416600	1304	13.00	0.61	12	0.15	90.00	1910.00	1921	20240118	-39.09	1002	20241210	16.77	1178	-0.68	20250103	1138	2.81	20250102	1921	-39.09	20240118	1002	16.77	20241210	1.15	N	027710	500	575 억	1334022	N	N	138	N	N
123	20250103	150333	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1170	13	2	1.12	193349075	165160	138.14	1157	1178	1157	1504	810	1157	1170.68	1.20	36620	1169	1162	1150	1143	1131	1166	1147	575	347	500	850	1	1	111416600	1304	13.00	0.61	12	0.15	90.00	1910.00	1921	20240118	-39.09	1002	20241210	16.77	1178	-0.68	20250103	1138	2.81	20250102	1921	-39.09	20240118	1002	16.77	20241210	1.15	N	027710	500	575 억	1334022	N	N	0	N	N
124	20250103	140334	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1174	17	2	1.47	179951800	153729	128.58	1157	1178	1157	1504	810	1157	1170.58	1.20	34603	1169	1162	1150	1143	1131	1166	1147	575	347	500	850	1	1	111416600	1308	13.04	0.61	12	0.14	90.00	1910.00	1921	20240118	-38.89	1002	20241210	17.17	1178	-0.34	20250103	1138	3.16	20250102	1921	-38.89	20240118	1002	17.17	20241210	1.15	N	027710	500	575 억	1334022	N	N	0	N	N
125	20250103	130333	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1177	20	2	1.73	173996647	148662	124.34	1157	1178	1157	1504	810	1157	1170.42	1.20	35785	1169	1162	1150	1143	1131	1166	1147	575	347	500	850	1	1	111416600	1311	13.08	0.62	12	0.13	90.00	1910.00	1921	20240118	-38.73	1002	20241210	17.47	1178	-0.08	20250103	1138	3.43	20250102	1921	-38.73	20240118	1002	17.47	20241210	1.15	N	027710	500	575 억	1334022	N	N	0	N	N
126	20250103	120334	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1170	13	2	1.12	95031689	81375	68.06	1157	1173	1157	1504	810	1157	1167.82	1.20	1128	1169	1162	1150	1143	1131	1166	1147	575	347	500	850	1	1	111416600	1304	13.00	0.61	12	0.07	90.00	1910.00	1921	20240118	-39.09	1002	20241210	16.77	1173	-0.26	20250103	1138	2.81	20250102	1921	-39.09	20240118	1002	16.77	20241210	1.15	N	027710	500	575 억	1334022	N	N	0	N	N
127	20250103	110334	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1169	12	2	1.04	87393938	74841	62.60	1157	1173	1157	1504	810	1157	1167.73	1.20	1325	1169	1162	1150	1143	1131	1166	1147	575	347	500	850	1	1	111416600	1302	12.99	0.61	12	0.07	90.00	1910.00	1921	20240118	-39.15	1002	20241210	16.67	1173	-0.34	20250103	1138	2.72	20250102	1921	-39.15	20240118	1002	16.67	20241210	1.15	N	027710	500	575 억	1334022	N	N	0	N	N
128	20250103	100333	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1168	11	2	0.95	56472466	48402	40.48	1157	1173	1157	1504	810	1157	1166.74	1.20	4590	1169	1162	1150	1143	1131	1166	1147	575	347	500	850	1	1	111416600	1301	12.98	0.61	12	0.04	90.00	1910.00	1921	20240118	-39.20	1002	20241210	16.57	1173	-0.43	20250103	1138	2.64	20250102	1921	-39.20	20240118	1002	16.57	20241210	1.15	N	027710	500	575 억	1334022	N	N	0	N	N
129	20250103	090334	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1159	2	2	0.17	3729885	3223	2.70	1157	1160	1157	1504	810	1157	1157.27	1.20	-510	1169	1162	1150	1143	1131	1166	1147	575	347	500	850	1	1	111416600	1291	12.88	0.61	12	0.00	90.00	1910.00	1921	20240118	-39.67	1002	20241210	15.67	1160	-0.09	20250103	1138	1.85	20250102	1921	-39.67	20240118	1002	15.67	20241210	1.15	N	027710	500	575 억	1334022	N	N	0	N	N
130	20250102	160332	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1157	14	2	1.22	137104200	119410	162.91	1139	1157	1138	1485	801	1143	1147.79	1.17	27963	1159	1151	1139	1131	1119	1155	1135	575	342	500	840	1	1	111416600	1289	12.86	0.61	12	0.11	90.00	1910.00	1921	20240118	-39.77	1002	20241210	15.47	1157	0.00	20250102	1138	1.67	20250102	1921	-39.77	20240118	1002	15.47	20241210	1.13	N	027710	500	575 억	1306323	N	N	293	N	N
131	20250102	150333	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1157	14	2	1.22	117159305	102145	139.36	1139	1157	1138	1485	801	1143	1146.99	1.17	24875	1159	1151	1139	1131	1119	1155	1135	575	342	500	840	1	1	111416600	1289	12.86	0.61	12	0.09	90.00	1910.00	1921	20240118	-39.77	1002	20241210	15.47	1157	0.00	20250102	1138	1.67	20250102	1921	-39.77	20240118	1002	15.47	20241210	1.13	N	027710	500	575 억	1306323	N	N	293	N	N
132	20250102	140330	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1148	5	2	0.44	83704433	73101	99.73	1139	1154	1138	1485	801	1143	1145.05	1.17	12703	1159	1151	1139	1131	1119	1155	1135	575	342	500	840	1	1	111416600	1279	12.76	0.60	12	0.07	90.00	1910.00	1921	20240118	-40.24	1002	20241210	14.57	1154	-0.52	20250102	1138	0.88	20250102	1921	-40.24	20240118	1002	14.57	20241210	1.13	N	027710	500	575 억	1306323	N	N	293	N	N
133	20250102	130331	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1147	4	2	0.35	71623752	62537	85.32	1139	1154	1138	1485	801	1143	1145.30	1.17	10718	1159	1151	1139	1131	1119	1155	1135	575	342	500	840	1	1	111416600	1278	12.74	0.60	12	0.06	90.00	1910.00	1921	20240118	-40.29	1002	20241210	14.47	1154	-0.61	20250102	1138	0.79	20250102	1921	-40.29	20240118	1002	14.47	20241210	1.13	N	027710	500	575 억	1306323	N	N	293	N	N
134	20250102	120332	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1144	1	2	0.09	59985596	52367	71.45	1139	1154	1138	1485	801	1143	1145.48	1.17	10397	1159	1151	1139	1131	1119	1155	1135	575	342	500	840	1	1	111416600	1275	12.71	0.60	12	0.05	90.00	1910.00	1921	20240118	-40.45	1002	20241210	14.17	1154	-0.87	20250102	1138	0.53	20250102	1921	-40.45	20240118	1002	14.17	20241210	1.13	N	027710	500	575 억	1306323	N	N	293	N	N
135	20250102	110323	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1150	7	2	0.61	39348741	34292	46.79	1139	1154	1139	1485	801	1143	1147.46	1.17	11329	1159	1151	1139	1131	1119	1155	1135	575	342	500	840	1	1	111416600	1281	12.78	0.60	12	0.03	90.00	1910.00	1921	20240118	-40.14	1002	20241210	14.77	1154	-0.35	20250102	1139	0.97	20250102	1921	-40.14	20240118	1002	14.77	20241210	1.13	N	027710	500	575 억	1306323	N	N	293	N	N
136	20250102	100329	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1146	3	2	0.26	5476251	4806	6.56	1139	1147	1139	1485	801	1143	1139.46	1.17	-382	1159	1151	1139	1131	1119	1155	1135	575	342	500	840	1	1	111416600	1277	12.73	0.60	12	0.00	90.00	1910.00	1921	20240118	-40.34	1002	20241210	14.37	1147	-0.09	20250102	1139	0.61	20250102	1921	-40.34	20240118	1002	14.37	20241210	1.13	N	027710	500	575 억	1306323	N	N	293	N	N
137	20250102	090328	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1143	0	3	0.00	0	0	0.00	0	0	0	1485	801	1143	0.00	1.17	0	1159	1151	1139	1131	1119	1155	1135	575	342	500	840	1	1	111416600	1273	12.70	0.60	12	0.00	90.00	1910.00	1921	20240118	-40.50	1002	20241210	14.07	0	0.00	0	0	0.00	0	1921	-40.50	20240118	1002	14.07	20241210	1.13	N	027710	500	575 억	1306323	N	N	293	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History