KissMeData/103840/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	160809	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3005	5	2	0.17	249443935	84000	113.16	3035	3035	2805	3900	2100	3000	2969.57	1.38	0	22692	3083	3041	3018	2976	2953	3030	2965	16	900	100	1860	5	1	16366428	492	-12.52	1.17	12	0.51	-240.00	2562.00	12380	20240613	-75.73	2715	20241209	10.68	3385	-11.23	20250102	2805	7.13	20250124	12380	-75.73	20240613	2715	10.68	20241209	1.24	N	103840	100	16 억		225986	N	N	0	N	00	N
3	20250124	150808	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3005	5	2	0.17	227439335	76688	103.31	3035	3035	2805	3900	2100	3000	2965.77	1.38	0	22722	3083	3041	3018	2976	2953	3030	2965	16	900	100	1860	5	1	16366428	492	-12.52	1.17	12	0.47	-240.00	2562.00	12380	20240613	-75.73	2715	20241209	10.68	3385	-11.23	20250102	2805	7.13	20250124	12380	-75.73	20240613	2715	10.68	20241209	1.24	N	103840	100	16 억		225986	N	N	0	N	00	N
4	20250124	140807	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3000	0	3	0.00	206216800	69632	93.80	3035	3035	2805	3900	2100	3000	2961.52	1.38	0	24114	3083	3041	3018	2976	2953	3030	2965	16	900	100	1860	5	1	16366428	491	-12.50	1.17	12	0.43	-240.00	2562.00	12380	20240613	-75.77	2715	20241209	10.50	3385	-11.37	20250102	2805	6.95	20250124	12380	-75.77	20240613	2715	10.50	20241209	1.24	N	103840	100	16 억		225986	N	N	0	N	00	N
5	20250124	130808	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2995	-5	5	-0.17	200887925	67855	91.41	3035	3035	2805	3900	2100	3000	2960.55	1.38	0	23687	3083	3041	3018	2976	2953	3030	2965	16	900	100	1860	5	1	16366428	490	-12.48	1.17	12	0.41	-240.00	2562.00	12380	20240613	-75.81	2715	20241209	10.31	3385	-11.52	20250102	2805	6.77	20250124	12380	-75.81	20240613	2715	10.31	20241209	1.24	N	103840	100	16 억		225986	N	N	0	N	00	N
6	20250124	120806	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3005	5	2	0.17	171573675	58076	78.23	3035	3035	2805	3900	2100	3000	2954.30	1.38	0	18147	3083	3041	3018	2976	2953	3030	2965	16	900	100	1860	5	1	16366428	492	-12.52	1.17	12	0.35	-240.00	2562.00	12380	20240613	-75.73	2715	20241209	10.68	3385	-11.23	20250102	2805	7.13	20250124	12380	-75.73	20240613	2715	10.68	20241209	1.24	N	103840	100	16 억		225986	N	N	0	N	00	N
7	20250124	110808	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3015	15	2	0.50	156634500	53102	71.53	3035	3035	2805	3900	2100	3000	2949.69	1.38	0	17190	3083	3041	3018	2976	2953	3030	2965	16	900	100	1860	5	1	16366428	493	-12.56	1.18	12	0.32	-240.00	2562.00	12380	20240613	-75.65	2715	20241209	11.05	3385	-10.93	20250102	2805	7.49	20250124	12380	-75.65	20240613	2715	11.05	20241209	1.24	N	103840	100	16 억		225986	N	N	0	N	00	N
8	20250124	100804	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3015	15	2	0.50	137634540	46775	63.01	3035	3035	2805	3900	2100	3000	2942.48	1.38	0	14224	3083	3041	3018	2976	2953	3030	2965	16	900	100	1860	5	1	16366428	493	-12.56	1.18	12	0.29	-240.00	2562.00	12380	20240613	-75.65	2715	20241209	11.05	3385	-10.93	20250102	2805	7.49	20250124	12380	-75.65	20240613	2715	11.05	20241209	1.24	N	103840	100	16 억		225986	N	N	0	N	00	N
9	20250124	090809	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2805	-195	5	-6.50	46240930	15922	21.45	3035	3035	2805	3900	2100	3000	2904.22	1.38	0	17	3083	3041	3018	2976	2953	3030	2965	16	900	100	1860	5	1	16366428	459	-11.69	1.09	12	0.10	-240.00	2562.00	12380	20240613	-77.34	2715	20241209	3.31	3385	-17.13	20250102	2805	0.00	20250124	12380	-77.34	20240613	2715	3.31	20241209	1.24	N	103840	100	16 억		225986	Y	N	0	N	00	N
10	20250123	160804	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3000	-55	5	-1.80	217127535	72189	99.01	3060	3060	2995	3970	2140	3055	3007.79	1.48	0	-16408	3141	3097	3076	3032	3011	3087	3022	16	915	100	1890	5	1	16366428	491	-12.50	1.17	12	0.44	-240.00	2562.00	12380	20240613	-75.77	2715	20241209	10.50	3385	-11.37	20250102	2995	0.17	20250123	12380	-75.77	20240613	2715	10.50	20241209	1.22	N	103840	100	16 억		242593	N	N	0	N	00	N
11	20250123	150803	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3005	-50	5	-1.64	204811320	68085	93.38	3060	3060	2995	3970	2140	3055	3008.17	1.48	0	-15921	3141	3097	3076	3032	3011	3087	3022	16	915	100	1890	5	1	16366428	492	-12.52	1.17	12	0.42	-240.00	2562.00	12380	20240613	-75.73	2715	20241209	10.68	3385	-11.23	20250102	2995	0.33	20250123	12380	-75.73	20240613	2715	10.68	20241209	1.22	N	103840	100	16 억		242593	N	N	0	N	00	N
12	20250123	140804	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3005	-50	5	-1.64	182146000	60533	83.02	3060	3060	2995	3970	2140	3055	3009.04	1.48	0	-14073	3141	3097	3076	3032	3011	3087	3022	16	915	100	1890	5	1	16366428	492	-12.52	1.17	12	0.37	-240.00	2562.00	12380	20240613	-75.73	2715	20241209	10.68	3385	-11.23	20250102	2995	0.33	20250123	12380	-75.73	20240613	2715	10.68	20241209	1.22	N	103840	100	16 억		242593	N	N	0	N	00	N
13	20250123	130802	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3010	-45	5	-1.47	150736385	50069	68.67	3060	3060	3000	3970	2140	3055	3010.57	1.48	0	-13528	3141	3097	3076	3032	3011	3087	3022	16	915	100	1890	5	1	16366428	493	-12.54	1.17	12	0.31	-240.00	2562.00	12380	20240613	-75.69	2715	20241209	10.87	3385	-11.08	20250102	3000	0.33	20250123	12380	-75.69	20240613	2715	10.87	20241209	1.22	N	103840	100	16 억		242593	N	N	0	N	00	N
14	20250123	120804	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3010	-45	5	-1.47	120434015	39978	54.83	3060	3060	3000	3970	2140	3055	3012.51	1.48	0	-7608	3141	3097	3076	3032	3011	3087	3022	16	915	100	1890	5	1	16366428	493	-12.54	1.17	12	0.24	-240.00	2562.00	12380	20240613	-75.69	2715	20241209	10.87	3385	-11.08	20250102	3000	0.33	20250123	12380	-75.69	20240613	2715	10.87	20241209	1.22	N	103840	100	16 억		242593	N	N	0	N	00	N
15	20250123	110755	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3010	-45	5	-1.47	107509425	35680	48.94	3060	3060	3000	3970	2140	3055	3013.16	1.48	0	-7169	3141	3097	3076	3032	3011	3087	3022	16	915	100	1890	5	1	16366428	493	-12.54	1.17	12	0.22	-240.00	2562.00	12380	20240613	-75.69	2715	20241209	10.87	3385	-11.08	20250102	3000	0.33	20250123	12380	-75.69	20240613	2715	10.87	20241209	1.22	N	103840	100	16 억		242593	N	N	0	N	00	N
16	20250123	100803	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3005	-50	5	-1.64	79953665	26519	36.37	3060	3060	3000	3970	2140	3055	3014.96	1.48	0	-8029	3141	3097	3076	3032	3011	3087	3022	16	915	100	1890	5	1	16366428	492	-12.52	1.17	12	0.16	-240.00	2562.00	12380	20240613	-75.73	2715	20241209	10.68	3385	-11.23	20250102	3000	0.17	20250123	12380	-75.73	20240613	2715	10.68	20241209	1.22	N	103840	100	16 억		242593	N	N	0	N	00	N
17	20250123	090803	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3020	-35	5	-1.15	11343305	3736	5.12	3060	3060	3015	3970	2140	3055	3036.22	1.48	0	-2258	3141	3097	3076	3032	3011	3087	3022	16	915	100	1890	5	1	16366428	494	-12.58	1.18	12	0.02	-240.00	2562.00	12380	20240613	-75.61	2715	20241209	11.23	3385	-10.78	20250102	3015	0.17	20250123	12380	-75.61	20240613	2715	11.23	20241209	1.22	N	103840	100	16 억		242593	N	N	0	N	00	N
18	20250122	160757	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3055	-30	5	-0.97	223825905	72894	93.76	3085	3120	3055	4010	2160	3085	3070.57	1.55	0	-11623	3195	3140	3105	3050	3015	3122	3032	16	925	100	1910	5	1	16366428	500	-12.73	1.19	12	0.45	-240.00	2562.00	12380	20240613	-75.32	2715	20241209	12.52	3385	-9.75	20250102	3040	0.49	20250117	12380	-75.32	20240613	2715	12.52	20241209	1.13	N	103840	100	16 억		254216	N	N	0	N	00	N
19	20250122	150758	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3065	-20	5	-0.65	198252945	64531	83.00	3085	3120	3055	4010	2160	3085	3072.21	1.55	0	-9921	3195	3140	3105	3050	3015	3122	3032	16	925	100	1910	5	1	16366428	502	-12.77	1.20	12	0.39	-240.00	2562.00	12380	20240613	-75.24	2715	20241209	12.89	3385	-9.45	20250102	3040	0.82	20250117	12380	-75.24	20240613	2715	12.89	20241209	1.13	N	103840	100	16 억		254216	N	N	0	N	00	N
20	20250122	140757	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3065	-20	5	-0.65	153463065	49900	64.18	3085	3120	3055	4010	2160	3085	3075.41	1.55	0	-3279	3195	3140	3105	3050	3015	3122	3032	16	925	100	1910	5	1	16366428	502	-12.77	1.20	12	0.30	-240.00	2562.00	12380	20240613	-75.24	2715	20241209	12.89	3385	-9.45	20250102	3040	0.82	20250117	12380	-75.24	20240613	2715	12.89	20241209	1.13	N	103840	100	16 억		254216	N	N	0	N	00	N
21	20250122	130758	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3080	-5	5	-0.16	147310435	47896	61.60	3085	3120	3055	4010	2160	3085	3075.63	1.55	0	-2891	3195	3140	3105	3050	3015	3122	3032	16	925	100	1910	5	1	16366428	504	-12.83	1.20	12	0.29	-240.00	2562.00	12380	20240613	-75.12	2715	20241209	13.44	3385	-9.01	20250102	3040	1.32	20250117	12380	-75.12	20240613	2715	13.44	20241209	1.13	N	103840	100	16 억		254216	N	N	0	N	00	N
22	20250122	120756	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3070	-15	5	-0.49	141107335	45874	59.00	3085	3120	3055	4010	2160	3085	3075.98	1.55	0	-2885	3195	3140	3105	3050	3015	3122	3032	16	925	100	1910	5	1	16366428	502	-12.79	1.20	12	0.28	-240.00	2562.00	12380	20240613	-75.20	2715	20241209	13.08	3385	-9.31	20250102	3040	0.99	20250117	12380	-75.20	20240613	2715	13.08	20241209	1.13	N	103840	100	16 억		254216	N	N	0	N	00	N
23	20250122	110758	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3070	-15	5	-0.49	113254100	36785	47.31	3085	3120	3060	4010	2160	3085	3078.81	1.55	0	-3459	3195	3140	3105	3050	3015	3122	3032	16	925	100	1910	5	1	16366428	502	-12.79	1.20	12	0.22	-240.00	2562.00	12380	20240613	-75.20	2715	20241209	13.08	3385	-9.31	20250102	3040	0.99	20250117	12380	-75.20	20240613	2715	13.08	20241209	1.13	N	103840	100	16 억		254216	N	N	0	N	00	N
24	20250122	100758	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3075	-10	5	-0.32	70643535	22895	29.45	3085	3120	3070	4010	2160	3085	3085.54	1.55	0	-2067	3195	3140	3105	3050	3015	3122	3032	16	925	100	1910	5	1	16366428	503	-12.81	1.20	12	0.14	-240.00	2562.00	12380	20240613	-75.16	2715	20241209	13.26	3385	-9.16	20250102	3040	1.15	20250117	12380	-75.16	20240613	2715	13.26	20241209	1.13	N	103840	100	16 억		254216	N	N	0	N	00	N
25	20250122	090759	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3090	5	2	0.16	26515110	8559	11.01	3085	3120	3075	4010	2160	3085	3097.92	1.55	0	-1987	3195	3140	3105	3050	3015	3122	3032	16	925	100	1910	5	1	16366428	506	-12.88	1.21	12	0.05	-240.00	2562.00	12380	20240613	-75.04	2715	20241209	13.81	3385	-8.71	20250102	3040	1.64	20250117	12380	-75.04	20240613	2715	13.81	20241209	1.13	N	103840	100	16 억		254216	N	N	0	N	00	N
26	20250121	160753	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3085	-60	5	-1.91	239342405	77286	113.54	3115	3160	3070	4085	2205	3145	3096.84	1.64	0	-14918	3205	3175	3120	3090	3035	3190	3105	16	940	100	1940	5	1	16366428	505	-12.85	1.20	12	0.47	-240.00	2562.00	12380	20240613	-75.08	2715	20241209	13.63	3385	-8.86	20250102	3040	1.48	20250117	12380	-75.08	20240613	2715	13.63	20241209	1.04	N	103840	100	16 억		268723	N	N	0	N	00	N
27	20250121	150754	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3080	-65	5	-2.07	226816010	73226	107.58	3115	3160	3070	4085	2205	3145	3097.48	1.64	0	-13560	3205	3175	3120	3090	3035	3190	3105	16	940	100	1940	5	1	16366428	504	-12.83	1.20	12	0.45	-240.00	2562.00	12380	20240613	-75.12	2715	20241209	13.44	3385	-9.01	20250102	3040	1.32	20250117	12380	-75.12	20240613	2715	13.44	20241209	1.04	N	103840	100	16 억		268723	N	N	0	N	00	N
28	20250121	140755	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3080	-65	5	-2.07	179890680	57985	85.19	3115	3160	3070	4085	2205	3145	3102.37	1.64	0	-7649	3205	3175	3120	3090	3035	3190	3105	16	940	100	1940	5	1	16366428	504	-12.83	1.20	12	0.35	-240.00	2562.00	12380	20240613	-75.12	2715	20241209	13.44	3385	-9.01	20250102	3040	1.32	20250117	12380	-75.12	20240613	2715	13.44	20241209	1.04	N	103840	100	16 억		268723	N	N	0	N	00	N
29	20250121	130754	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3100	-45	5	-1.43	153918275	49572	72.83	3115	3160	3070	4085	2205	3145	3104.94	1.64	0	-7185	3205	3175	3120	3090	3035	3190	3105	16	940	100	1940	5	1	16366428	507	-12.92	1.21	12	0.30	-240.00	2562.00	12380	20240613	-74.96	2715	20241209	14.18	3385	-8.42	20250102	3040	1.97	20250117	12380	-74.96	20240613	2715	14.18	20241209	1.04	N	103840	100	16 억		268723	N	N	0	N	00	N
30	20250121	120745	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3085	-60	5	-1.91	140895055	45367	66.65	3115	3160	3070	4085	2205	3145	3105.67	1.64	0	-6208	3205	3175	3120	3090	3035	3190	3105	16	940	100	1940	5	1	16366428	505	-12.85	1.20	12	0.28	-240.00	2562.00	12380	20240613	-75.08	2715	20241209	13.63	3385	-8.86	20250102	3040	1.48	20250117	12380	-75.08	20240613	2715	13.63	20241209	1.04	N	103840	100	16 억		268723	N	N	0	N	00	N
31	20250121	110715	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3085	-60	5	-1.91	131164890	42211	62.01	3115	3160	3070	4085	2205	3145	3107.36	1.64	0	-6207	3205	3175	3120	3090	3035	3190	3105	16	940	100	1940	5	1	16366428	505	-12.85	1.20	12	0.26	-240.00	2562.00	12380	20240613	-75.08	2715	20241209	13.63	3385	-8.86	20250102	3040	1.48	20250117	12380	-75.08	20240613	2715	13.63	20241209	1.04	N	103840	100	16 억		268723	N	N	0	N	00	N
32	20250121	100710	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3100	-45	5	-1.43	94472750	30315	44.54	3115	3160	3080	4085	2205	3145	3116.37	1.64	0	-9046	3205	3175	3120	3090	3035	3190	3105	16	940	100	1940	5	1	16366428	507	-12.92	1.21	12	0.19	-240.00	2562.00	12380	20240613	-74.96	2715	20241209	14.18	3385	-8.42	20250102	3040	1.97	20250117	12380	-74.96	20240613	2715	14.18	20241209	1.04	N	103840	100	16 억		268723	N	N	0	N	00	N
33	20250121	090755	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3140	-5	5	-0.16	11153635	3570	5.24	3115	3150	3115	4085	2205	3145	3124.27	1.64	0	707	3205	3175	3120	3090	3035	3190	3105	16	940	100	1940	5	1	16366428	514	-13.08	1.23	12	0.02	-240.00	2562.00	12380	20240613	-74.64	2715	20241209	15.65	3385	-7.24	20250102	3040	3.29	20250117	12380	-74.64	20240613	2715	15.65	20241209	1.04	N	103840	100	16 억		268723	N	N	0	N	00	N
34	20250120	160749	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3145	50	2	1.62	210803185	67710	61.74	3095	3150	3065	4020	2170	3095	3113.30	1.57	0	12060	3131	3112	3076	3057	3021	3122	3067	16	925	100	1910	5	1	16366428	515	-13.10	1.23	12	0.41	-240.00	2562.00	12380	20240613	-74.60	2715	20241209	15.84	3385	-7.09	20250102	3040	3.45	20250117	12380	-74.60	20240613	2715	15.84	20241209	1.04	N	103840	100	16 억		257111	N	N	0	N	00	N
35	20250120	150754	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3140	45	2	1.45	190244760	61165	55.77	3095	3145	3065	4020	2170	3095	3110.35	1.57	0	15243	3131	3112	3076	3057	3021	3122	3067	16	925	100	1910	5	1	16366428	514	-13.08	1.23	12	0.37	-240.00	2562.00	12380	20240613	-74.64	2715	20241209	15.65	3385	-7.24	20250102	3040	3.29	20250117	12380	-74.64	20240613	2715	15.65	20241209	1.04	N	103840	100	16 억		257111	N	N	0	N	00	N
36	20250120	140751	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3120	25	2	0.81	164065575	52819	48.16	3095	3140	3065	4020	2170	3095	3106.18	1.57	0	16051	3131	3112	3076	3057	3021	3122	3067	16	925	100	1910	5	1	16366428	511	-13.00	1.22	12	0.32	-240.00	2562.00	12380	20240613	-74.80	2715	20241209	14.92	3385	-7.83	20250102	3040	2.63	20250117	12380	-74.80	20240613	2715	14.92	20241209	1.04	N	103840	100	16 억		257111	N	N	0	N	00	N
37	20250120	130751	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3135	40	2	1.29	145576810	46907	42.77	3095	3140	3065	4020	2170	3095	3103.52	1.57	0	16211	3131	3112	3076	3057	3021	3122	3067	16	925	100	1910	5	1	16366428	513	-13.06	1.22	12	0.29	-240.00	2562.00	12380	20240613	-74.68	2715	20241209	15.47	3385	-7.39	20250102	3040	3.12	20250117	12380	-74.68	20240613	2715	15.47	20241209	1.04	N	103840	100	16 억		257111	N	N	0	N	00	N
38	20250120	120753	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3110	15	2	0.48	102994760	33240	30.31	3095	3120	3065	4020	2170	3095	3098.52	1.57	0	8804	3131	3112	3076	3057	3021	3122	3067	16	925	100	1910	5	1	16366428	509	-12.96	1.21	12	0.20	-240.00	2562.00	12380	20240613	-74.88	2715	20241209	14.55	3385	-8.12	20250102	3040	2.30	20250117	12380	-74.88	20240613	2715	14.55	20241209	1.04	N	103840	100	16 억		257111	N	N	0	N	00	N
39	20250120	110754	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3110	15	2	0.48	70977925	22936	20.91	3095	3120	3065	4020	2170	3095	3094.61	1.57	0	5754	3131	3112	3076	3057	3021	3122	3067	16	925	100	1910	5	1	16366428	509	-12.96	1.21	12	0.14	-240.00	2562.00	12380	20240613	-74.88	2715	20241209	14.55	3385	-8.12	20250102	3040	2.30	20250117	12380	-74.88	20240613	2715	14.55	20241209	1.04	N	103840	100	16 억		257111	N	N	0	N	00	N
40	20250120	100752	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3100	5	2	0.16	54441640	17613	16.06	3095	3120	3065	4020	2170	3095	3090.99	1.57	0	2915	3131	3112	3076	3057	3021	3122	3067	16	925	100	1910	5	1	16366428	507	-12.92	1.21	12	0.11	-240.00	2562.00	12380	20240613	-74.96	2715	20241209	14.18	3385	-8.42	20250102	3040	1.97	20250117	12380	-74.96	20240613	2715	14.18	20241209	1.04	N	103840	100	16 억		257111	N	N	0	N	00	N
41	20250120	090754	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3100	5	2	0.16	15236465	4924	4.49	3095	3120	3080	4020	2170	3095	3094.33	1.57	0	-1374	3131	3112	3076	3057	3021	3122	3067	16	925	100	1910	5	1	16366428	507	-12.92	1.21	12	0.03	-240.00	2562.00	12380	20240613	-74.96	2715	20241209	14.18	3385	-8.42	20250102	3040	1.97	20250117	12380	-74.96	20240613	2715	14.18	20241209	1.04	N	103840	100	16 억		257111	N	N	0	N	00	N
42	20250117	160751	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3095	0	3	0.00	331931215	108352	97.87	3090	3095	3040	4020	2170	3095	3063.12	1.74	0	-26771	3148	3121	3098	3071	3048	3135	3085	16	925	100	1910	5	1	16366428	507	-12.90	1.21	12	0.66	-240.00	2562.00	12380	20240613	-75.00	2715	20241209	14.00	3385	-8.57	20250102	3040	1.81	20250117	12380	-75.00	20240613	2715	14.00	20241209	1.06	N	103840	100	16 억		284173	N	N	0	N	00	N
43	20250117	150752	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3050	-45	5	-1.45	275850090	90107	81.39	3090	3095	3040	4020	2170	3095	3061.36	1.74	0	-21908	3148	3121	3098	3071	3048	3135	3085	16	925	100	1910	5	1	16366428	499	-12.71	1.19	12	0.55	-240.00	2562.00	12380	20240613	-75.36	2715	20241209	12.34	3385	-9.90	20250102	3040	0.33	20250117	12380	-75.36	20240613	2715	12.34	20241209	1.06	N	103840	100	16 억		284173	N	N	0	N	00	N
44	20250117	140753	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3045	-50	5	-1.62	254528580	83107	75.07	3090	3095	3040	4020	2170	3095	3062.66	1.74	0	-20260	3148	3121	3098	3071	3048	3135	3085	16	925	100	1910	5	1	16366428	498	-12.69	1.19	12	0.51	-240.00	2562.00	12380	20240613	-75.40	2715	20241209	12.15	3385	-10.04	20250102	3040	0.16	20250117	12380	-75.40	20240613	2715	12.15	20241209	1.06	N	103840	100	16 억		284173	N	N	0	N	00	N
45	20250117	130750	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3060	-35	5	-1.13	179519665	58502	52.84	3090	3095	3050	4020	2170	3095	3068.61	1.74	0	-11602	3148	3121	3098	3071	3048	3135	3085	16	925	100	1910	5	1	16366428	501	-12.75	1.19	12	0.36	-240.00	2562.00	12380	20240613	-75.28	2715	20241209	12.71	3385	-9.60	20250102	3050	0.33	20250117	12380	-75.28	20240613	2715	12.71	20241209	1.06	N	103840	100	16 억		284173	N	N	0	N	00	N
46	20250117	120753	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3070	-25	5	-0.81	133008905	43315	39.13	3090	3095	3050	4020	2170	3095	3070.74	1.74	0	-4457	3148	3121	3098	3071	3048	3135	3085	16	925	100	1910	5	1	16366428	502	-12.79	1.20	12	0.26	-240.00	2562.00	12380	20240613	-75.20	2715	20241209	13.08	3385	-9.31	20250102	3050	0.66	20250117	12380	-75.20	20240613	2715	13.08	20241209	1.06	N	103840	100	16 억		284173	N	N	0	N	00	N
47	20250117	110751	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3070	-25	5	-0.81	102492695	33376	30.15	3090	3095	3050	4020	2170	3095	3070.85	1.74	0	-6802	3148	3121	3098	3071	3048	3135	3085	16	925	100	1910	5	1	16366428	502	-12.79	1.20	12	0.20	-240.00	2562.00	12380	20240613	-75.20	2715	20241209	13.08	3385	-9.31	20250102	3050	0.66	20250117	12380	-75.20	20240613	2715	13.08	20241209	1.06	N	103840	100	16 억		284173	N	N	0	N	00	N
48	20250117	100753	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3080	-15	5	-0.48	67237745	21915	19.80	3090	3095	3050	4020	2170	3095	3068.12	1.74	0	-2094	3148	3121	3098	3071	3048	3135	3085	16	925	100	1910	5	1	16366428	504	-12.83	1.20	12	0.13	-240.00	2562.00	12380	20240613	-75.12	2715	20241209	13.44	3385	-9.01	20250102	3050	0.98	20250117	12380	-75.12	20240613	2715	13.44	20241209	1.06	N	103840	100	16 억		284173	N	N	0	N	00	N
49	20250117	090752	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3095	0	3	0.00	5978050	1939	1.75	3090	3095	3080	4020	2170	3095	3083.06	1.74	0	180	3148	3121	3098	3071	3048	3135	3085	16	925	100	1910	5	1	16366428	507	-12.90	1.21	12	0.01	-240.00	2562.00	12380	20240613	-75.00	2715	20241209	14.00	3385	-8.57	20250102	3050	1.48	20250115	12380	-75.00	20240613	2715	14.00	20241209	1.06	N	103840	100	16 억		284173	N	N	0	N	00	N
50	20250116	160746	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3095	25	2	0.81	340908045	110302	109.31	3075	3125	3075	3990	2150	3070	3090.66	1.50	0	38408	3190	3130	3090	3030	2990	3110	3010	16	920	100	1900	5	1	16366428	507	-12.90	1.21	12	0.67	-240.00	2562.00	12380	20240613	-75.00	2715	20241209	14.00	3385	-8.57	20250102	3050	1.48	20250115	12380	-75.00	20240613	2715	14.00	20241209	1.06	N	103840	100	16 억		245902	N	N	0	N	00	N
51	20250116	150710	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3095	25	2	0.81	310491800	100471	99.57	3075	3125	3075	3990	2150	3070	3090.36	1.50	0	35332	3190	3130	3090	3030	2990	3110	3010	16	920	100	1900	5	1	16366428	507	-12.90	1.21	12	0.61	-240.00	2562.00	12380	20240613	-75.00	2715	20241209	14.00	3385	-8.57	20250102	3050	1.48	20250115	12380	-75.00	20240613	2715	14.00	20241209	1.06	N	103840	100	16 억		245902	N	N	0	N	00	N
52	20250116	140751	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3090	20	2	0.65	239558800	77529	76.83	3075	3125	3075	3990	2150	3070	3089.93	1.50	0	30864	3190	3130	3090	3030	2990	3110	3010	16	920	100	1900	5	1	16366428	506	-12.88	1.21	12	0.47	-240.00	2562.00	12380	20240613	-75.04	2715	20241209	13.81	3385	-8.71	20250102	3050	1.31	20250115	12380	-75.04	20240613	2715	13.81	20241209	1.06	N	103840	100	16 억		245902	N	N	0	N	00	N
53	20250116	130749	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3095	25	2	0.81	214871575	69539	68.92	3075	3125	3075	3990	2150	3070	3089.94	1.50	0	28940	3190	3130	3090	3030	2990	3110	3010	16	920	100	1900	5	1	16366428	507	-12.90	1.21	12	0.42	-240.00	2562.00	12380	20240613	-75.00	2715	20241209	14.00	3385	-8.57	20250102	3050	1.48	20250115	12380	-75.00	20240613	2715	14.00	20241209	1.06	N	103840	100	16 억		245902	N	N	0	N	00	N
54	20250116	120749	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3095	25	2	0.81	197288060	63860	63.29	3075	3125	3075	3990	2150	3070	3089.38	1.50	0	27217	3190	3130	3090	3030	2990	3110	3010	16	920	100	1900	5	1	16366428	507	-12.90	1.21	12	0.39	-240.00	2562.00	12380	20240613	-75.00	2715	20241209	14.00	3385	-8.57	20250102	3050	1.48	20250115	12380	-75.00	20240613	2715	14.00	20241209	1.06	N	103840	100	16 억		245902	N	N	0	N	00	N
55	20250116	110751	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3095	25	2	0.81	185688350	60102	59.56	3075	3125	3075	3990	2150	3070	3089.55	1.50	0	26226	3190	3130	3090	3030	2990	3110	3010	16	920	100	1900	5	1	16366428	507	-12.90	1.21	12	0.37	-240.00	2562.00	12380	20240613	-75.00	2715	20241209	14.00	3385	-8.57	20250102	3050	1.48	20250115	12380	-75.00	20240613	2715	14.00	20241209	1.06	N	103840	100	16 억		245902	N	N	0	N	00	N
56	20250116	100751	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3095	25	2	0.81	156340430	50611	50.16	3075	3125	3075	3990	2150	3070	3089.06	1.50	0	26549	3190	3130	3090	3030	2990	3110	3010	16	920	100	1900	5	1	16366428	507	-12.90	1.21	12	0.31	-240.00	2562.00	12380	20240613	-75.00	2715	20241209	14.00	3385	-8.57	20250102	3050	1.48	20250115	12380	-75.00	20240613	2715	14.00	20241209	1.06	N	103840	100	16 억		245902	N	N	0	N	00	N
57	20250116	090752	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3080	10	2	0.33	31016605	10075	9.98	3075	3095	3075	3990	2150	3070	3078.57	1.50	0	3804	3190	3130	3090	3030	2990	3110	3010	16	920	100	1900	5	1	16366428	504	-12.83	1.20	12	0.06	-240.00	2562.00	12380	20240613	-75.12	2715	20241209	13.44	3385	-9.01	20250102	3050	0.98	20250115	12380	-75.12	20240613	2715	13.44	20241209	1.06	N	103840	100	16 억		245902	N	N	0	N	00	N
58	20250115	160748	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3070	-35	5	-1.13	310199200	100900	114.54	3095	3150	3050	4035	2175	3105	3074.32	1.50	0	896	3201	3152	3106	3057	3011	3130	3035	16	930	100	1920	5	1	16366428	502	-12.79	1.20	12	0.62	-240.00	2562.00	12380	20240613	-75.20	2715	20241209	13.08	3385	-9.31	20250102	3050	0.66	20250115	12380	-75.20	20240613	2715	13.08	20241209	1.07	N	103840	100	16 억		244822	N	N	0	N	00	N
59	20250115	150749	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3065	-40	5	-1.29	299065155	97268	110.42	3095	3150	3050	4035	2175	3105	3074.65	1.50	0	1890	3201	3152	3106	3057	3011	3130	3035	16	930	100	1920	5	1	16366428	502	-12.77	1.20	12	0.59	-240.00	2562.00	12380	20240613	-75.24	2715	20241209	12.89	3385	-9.45	20250102	3050	0.49	20250115	12380	-75.24	20240613	2715	12.89	20241209	1.07	N	103840	100	16 억		244822	N	N	0	N	00	N
60	20250115	140742	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3060	-45	5	-1.45	194785665	63129	71.66	3095	3150	3060	4035	2175	3105	3085.52	1.50	0	-1630	3201	3152	3106	3057	3011	3130	3035	16	930	100	1920	5	1	16366428	501	-12.75	1.19	12	0.39	-240.00	2562.00	12380	20240613	-75.28	2715	20241209	12.71	3385	-9.60	20250102	3060	0.00	20250115	12380	-75.28	20240613	2715	12.71	20241209	1.07	N	103840	100	16 억		244822	N	N	0	N	00	N
61	20250115	130749	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3080	-25	5	-0.81	156405865	50620	57.46	3095	3150	3065	4035	2175	3105	3089.80	1.50	0	2499	3201	3152	3106	3057	3011	3130	3035	16	930	100	1920	5	1	16366428	504	-12.83	1.20	12	0.31	-240.00	2562.00	12380	20240613	-75.12	2715	20241209	13.44	3385	-9.01	20250102	3060	0.65	20250113	12380	-75.12	20240613	2715	13.44	20241209	1.07	N	103840	100	16 억		244822	N	N	0	N	00	N
62	20250115	120733	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3070	-35	5	-1.13	140050790	45288	51.41	3095	3150	3065	4035	2175	3105	3092.45	1.50	0	2667	3201	3152	3106	3057	3011	3130	3035	16	930	100	1920	5	1	16366428	502	-12.79	1.20	12	0.28	-240.00	2562.00	12380	20240613	-75.20	2715	20241209	13.08	3385	-9.31	20250102	3060	0.33	20250113	12380	-75.20	20240613	2715	13.08	20241209	1.07	N	103840	100	16 억		244822	N	N	0	N	00	N
63	20250115	110749	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3075	-30	5	-0.97	112498390	36319	41.23	3095	3150	3075	4035	2175	3105	3097.51	1.50	0	3094	3201	3152	3106	3057	3011	3130	3035	16	930	100	1920	5	1	16366428	503	-12.81	1.20	12	0.22	-240.00	2562.00	12380	20240613	-75.16	2715	20241209	13.26	3385	-9.16	20250102	3060	0.49	20250113	12380	-75.16	20240613	2715	13.26	20241209	1.07	N	103840	100	16 억		244822	N	N	0	N	00	N
64	20250115	100748	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3115	10	2	0.32	57203635	18427	20.92	3095	3150	3085	4035	2175	3105	3104.34	1.50	0	3524	3201	3152	3106	3057	3011	3130	3035	16	930	100	1920	5	1	16366428	510	-12.98	1.22	12	0.11	-240.00	2562.00	12380	20240613	-74.84	2715	20241209	14.73	3385	-7.98	20250102	3060	1.80	20250113	12380	-74.84	20240613	2715	14.73	20241209	1.07	N	103840	100	16 억		244822	N	N	0	N	00	N
65	20250115	090752	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3115	10	2	0.32	17204945	5537	6.29	3095	3150	3095	4035	2175	3105	3107.27	1.50	0	1550	3201	3152	3106	3057	3011	3130	3035	16	930	100	1920	5	1	16366428	510	-12.98	1.22	12	0.03	-240.00	2562.00	12380	20240613	-74.84	2715	20241209	14.73	3385	-7.98	20250102	3060	1.80	20250113	12380	-74.84	20240613	2715	14.73	20241209	1.07	N	103840	100	16 억		244822	N	N	0	N	00	N
66	20250114	160734	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3105	45	2	1.47	272153520	87481	51.88	3130	3155	3060	3975	2145	3060	3111.00	1.32	0	28897	3226	3142	3101	3017	2976	3122	2997	16	915	100	1890	5	1	16366428	508	-12.94	1.21	12	0.53	-240.00	2562.00	12380	20240613	-74.92	2715	20241209	14.36	3385	-8.27	20250102	3060	1.47	20250114	12380	-74.92	20240613	2715	14.36	20241209	1.08	N	103840	100	16 억		216109	N	N	0	N	00	N
67	20250114	150746	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3125	65	2	2.12	233948650	75207	44.60	3130	3155	3060	3975	2145	3060	3110.73	1.32	0	19399	3226	3142	3101	3017	2976	3122	2997	16	915	100	1890	5	1	16366428	511	-13.02	1.22	12	0.46	-240.00	2562.00	12380	20240613	-74.76	2715	20241209	15.10	3385	-7.68	20250102	3060	2.12	20250114	12380	-74.76	20240613	2715	15.10	20241209	1.08	N	103840	100	16 억		216109	N	N	0	N	00	N
68	20250114	140744	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3130	70	2	2.29	191952695	61774	36.63	3130	3155	3060	3975	2145	3060	3107.34	1.32	0	10107	3226	3142	3101	3017	2976	3122	2997	16	915	100	1890	5	1	16366428	512	-13.04	1.22	12	0.38	-240.00	2562.00	12380	20240613	-74.72	2715	20241209	15.29	3385	-7.53	20250102	3060	2.29	20250114	12380	-74.72	20240613	2715	15.29	20241209	1.08	N	103840	100	16 억		216109	N	N	0	N	00	N
69	20250114	130744	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3125	65	2	2.12	171316350	55182	32.72	3130	3155	3060	3975	2145	3060	3104.57	1.32	0	5681	3226	3142	3101	3017	2976	3122	2997	16	915	100	1890	5	1	16366428	511	-13.02	1.22	12	0.34	-240.00	2562.00	12380	20240613	-74.76	2715	20241209	15.10	3385	-7.68	20250102	3060	2.12	20250114	12380	-74.76	20240613	2715	15.10	20241209	1.08	N	103840	100	16 억		216109	N	N	0	N	00	N
70	20250114	120741	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3100	40	2	1.31	150530840	48499	28.76	3130	3155	3060	3975	2145	3060	3103.79	1.32	0	2073	3226	3142	3101	3017	2976	3122	2997	16	915	100	1890	5	1	16366428	507	-12.92	1.21	12	0.30	-240.00	2562.00	12380	20240613	-74.96	2715	20241209	14.18	3385	-8.42	20250102	3060	1.31	20250114	12380	-74.96	20240613	2715	14.18	20241209	1.08	N	103840	100	16 억		216109	N	N	0	N	00	N
71	20250114	110742	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3080	20	2	0.65	123911090	39864	23.64	3130	3155	3060	3975	2145	3060	3108.35	1.32	0	332	3226	3142	3101	3017	2976	3122	2997	16	915	100	1890	5	1	16366428	504	-12.83	1.20	12	0.24	-240.00	2562.00	12380	20240613	-75.12	2715	20241209	13.44	3385	-9.01	20250102	3060	0.65	20250114	12380	-75.12	20240613	2715	13.44	20241209	1.08	N	103840	100	16 억		216109	N	N	0	N	00	N
72	20250114	100740	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3075	15	2	0.49	104814615	33654	19.96	3130	3155	3075	3975	2145	3060	3114.48	1.32	0	167	3226	3142	3101	3017	2976	3122	2997	16	915	100	1890	5	1	16366428	503	-12.81	1.20	12	0.21	-240.00	2562.00	12380	20240613	-75.16	2715	20241209	13.26	3385	-9.16	20250102	3060	0.49	20250113	12380	-75.16	20240613	2715	13.26	20241209	1.08	N	103840	100	16 억		216109	N	N	0	N	00	N
73	20250114	090744	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3140	80	2	2.61	29560315	9449	5.60	3130	3140	3080	3975	2145	3060	3128.41	1.32	0	-1667	3226	3142	3101	3017	2976	3122	2997	16	915	100	1890	5	1	16366428	514	-13.08	1.23	12	0.06	-240.00	2562.00	12380	20240613	-74.64	2715	20241209	15.65	3385	-7.24	20250102	3060	2.61	20250113	12380	-74.64	20240613	2715	15.65	20241209	1.08	N	103840	100	16 억		216109	N	N	0	N	00	N
74	20250113	160733	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3060	-135	5	-4.23	520189295	167678	137.17	3170	3185	3060	4150	2240	3195	3102.32	1.45	0	-21005	3298	3246	3213	3161	3128	3230	3145	16	955	100	1980	5	1	16366428	501	-12.75	1.19	12	1.02	-240.00	2562.00	12380	20240613	-75.28	2715	20241209	12.71	3385	-9.60	20250102	3060	0.00	20250113	12380	-75.28	20240613	2715	12.71	20241209	1.09	N	103840	100	16 억		237541	N	N	0	N	00	N
75	20250113	150737	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3070	-125	5	-3.91	456071405	146737	120.04	3170	3185	3065	4150	2240	3195	3108.09	1.45	0	-19786	3298	3246	3213	3161	3128	3230	3145	16	955	100	1980	5	1	16366428	502	-12.79	1.20	12	0.90	-240.00	2562.00	12380	20240613	-75.20	2715	20241209	13.08	3385	-9.31	20250102	3065	0.16	20250113	12380	-75.20	20240613	2715	13.08	20241209	1.09	N	103840	100	16 억		237541	N	N	0	N	00	N
76	20250113	140725	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3085	-110	5	-3.44	382820365	122904	100.54	3170	3185	3075	4150	2240	3195	3114.79	1.45	0	-17207	3298	3246	3213	3161	3128	3230	3145	16	955	100	1980	5	1	16366428	505	-12.85	1.20	12	0.75	-240.00	2562.00	12380	20240613	-75.08	2715	20241209	13.63	3385	-8.86	20250102	3075	0.33	20250113	12380	-75.08	20240613	2715	13.63	20241209	1.09	N	103840	100	16 억		237541	N	N	0	N	00	N
77	20250113	130726	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3095	-100	5	-3.13	286610755	91759	75.06	3170	3185	3090	4150	2240	3195	3123.52	1.45	0	-14148	3298	3246	3213	3161	3128	3230	3145	16	955	100	1980	5	1	16366428	507	-12.90	1.21	12	0.56	-240.00	2562.00	12380	20240613	-75.00	2715	20241209	14.00	3385	-8.57	20250102	3090	0.16	20250113	12380	-75.00	20240613	2715	14.00	20241209	1.09	N	103840	100	16 억		237541	N	N	0	N	00	N
78	20250113	120729	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3100	-95	5	-2.97	244292950	78100	63.89	3170	3185	3095	4150	2240	3195	3127.95	1.45	0	-11633	3298	3246	3213	3161	3128	3230	3145	16	955	100	1980	5	1	16366428	507	-12.92	1.21	12	0.48	-240.00	2562.00	12380	20240613	-74.96	2715	20241209	14.18	3385	-8.42	20250102	3095	0.16	20250113	12380	-74.96	20240613	2715	14.18	20241209	1.09	N	103840	100	16 억		237541	N	N	0	N	00	N
79	20250113	110727	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3110	-85	5	-2.66	188018385	59974	49.06	3170	3185	3110	4150	2240	3195	3135.00	1.45	0	-5676	3298	3246	3213	3161	3128	3230	3145	16	955	100	1980	5	1	16366428	509	-12.96	1.21	12	0.37	-240.00	2562.00	12380	20240613	-74.88	2715	20241209	14.55	3385	-8.12	20250102	3110	0.00	20250113	12380	-74.88	20240613	2715	14.55	20241209	1.09	N	103840	100	16 억		237541	N	N	0	N	00	N
80	20250113	100727	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3140	-55	5	-1.72	91460720	29039	23.76	3170	3185	3140	4150	2240	3195	3149.58	1.45	0	-407	3298	3246	3213	3161	3128	3230	3145	16	955	100	1980	5	1	16366428	514	-13.08	1.23	12	0.18	-240.00	2562.00	12380	20240613	-74.64	2715	20241209	15.65	3385	-7.24	20250102	3140	0.00	20250113	12380	-74.64	20240613	2715	15.65	20241209	1.09	N	103840	100	16 억		237541	N	N	0	N	00	N
81	20250113	090732	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3175	-20	5	-0.63	25852930	8190	6.70	3170	3185	3140	4150	2240	3195	3156.65	1.45	0	-3380	3298	3246	3213	3161	3128	3230	3145	16	955	100	1980	5	1	16366428	520	-13.23	1.24	12	0.05	-240.00	2562.00	12380	20240613	-74.35	2715	20241209	16.94	3385	-6.20	20250102	3140	1.11	20250113	12380	-74.35	20240613	2715	16.94	20241209	1.09	N	103840	100	16 억		237541	N	N	0	N	00	N
82	20250110	160709	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3195	-35	5	-1.08	388765410	120958	118.58	3235	3265	3180	4195	2265	3230	3214.05	1.49	0	-6526	3296	3262	3226	3192	3156	3245	3175	16	965	100	2000	5	1	16366428	523	-13.31	1.25	12	0.74	-240.00	2562.00	12380	20240613	-74.19	2715	20241209	17.68	3385	-5.61	20250102	3175	0.63	20250103	12380	-74.19	20240613	2715	17.68	20241209	1.09	N	103840	100	16 억		244067	N	N	0	N	00	N
83	20250110	150721	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3205	-25	5	-0.77	363785840	113149	110.92	3235	3265	3180	4195	2265	3230	3215.10	1.49	0	-6597	3296	3262	3226	3192	3156	3245	3175	16	965	100	2000	5	1	16366428	525	-13.35	1.25	12	0.69	-240.00	2562.00	12380	20240613	-74.11	2715	20241209	18.05	3385	-5.32	20250102	3175	0.94	20250103	12380	-74.11	20240613	2715	18.05	20241209	1.09	N	103840	100	16 억		244067	N	N	0	N	00	N
84	20250110	140724	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3200	-30	5	-0.93	332033825	103222	101.19	3235	3265	3180	4195	2265	3230	3216.70	1.49	0	-8534	3296	3262	3226	3192	3156	3245	3175	16	965	100	2000	5	1	16366428	524	-13.33	1.25	12	0.63	-240.00	2562.00	12380	20240613	-74.15	2715	20241209	17.86	3385	-5.47	20250102	3175	0.79	20250103	12380	-74.15	20240613	2715	17.86	20241209	1.09	N	103840	100	16 억		244067	N	N	0	N	00	N
85	20250110	130723	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3200	-30	5	-0.93	288577295	89632	87.87	3235	3265	3180	4195	2265	3230	3219.58	1.49	0	-8399	3296	3262	3226	3192	3156	3245	3175	16	965	100	2000	5	1	16366428	524	-13.33	1.25	12	0.55	-240.00	2562.00	12380	20240613	-74.15	2715	20241209	17.86	3385	-5.47	20250102	3175	0.79	20250103	12380	-74.15	20240613	2715	17.86	20241209	1.09	N	103840	100	16 억		244067	N	N	0	N	00	N
86	20250110	120724	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3200	-30	5	-0.93	265057830	82284	80.67	3235	3265	3180	4195	2265	3230	3221.26	1.49	0	-7347	3296	3262	3226	3192	3156	3245	3175	16	965	100	2000	5	1	16366428	524	-13.33	1.25	12	0.50	-240.00	2562.00	12380	20240613	-74.15	2715	20241209	17.86	3385	-5.47	20250102	3175	0.79	20250103	12380	-74.15	20240613	2715	17.86	20241209	1.09	N	103840	100	16 억		244067	N	N	0	N	00	N
87	20250110	110722	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3215	-15	5	-0.46	219298485	67995	66.66	3235	3265	3180	4195	2265	3230	3225.21	1.49	0	-7313	3296	3262	3226	3192	3156	3245	3175	16	965	100	2000	5	1	16366428	526	-13.40	1.25	12	0.42	-240.00	2562.00	12380	20240613	-74.03	2715	20241209	18.42	3385	-5.02	20250102	3175	1.26	20250103	12380	-74.03	20240613	2715	18.42	20241209	1.09	N	103840	100	16 억		244067	N	N	0	N	00	N
88	20250110	100721	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3235	5	2	0.15	104400935	32164	31.53	3235	3265	3225	4195	2265	3230	3245.89	1.49	0	826	3296	3262	3226	3192	3156	3245	3175	16	965	100	2000	5	1	16366428	529	-13.48	1.26	12	0.20	-240.00	2562.00	12380	20240613	-73.87	2715	20241209	19.15	3385	-4.43	20250102	3175	1.89	20250103	12380	-73.87	20240613	2715	19.15	20241209	1.09	N	103840	100	16 억		244067	N	N	0	N	00	N
89	20250110	090724	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3255	25	2	0.77	32144645	9905	9.71	3235	3255	3225	4195	2265	3230	3245.29	1.49	0	-3926	3296	3262	3226	3192	3156	3245	3175	16	965	100	2000	5	1	16366428	533	-13.56	1.27	12	0.06	-240.00	2562.00	12380	20240613	-73.71	2715	20241209	19.89	3385	-3.84	20250102	3175	2.52	20250103	12380	-73.71	20240613	2715	19.89	20241209	1.09	N	103840	100	16 억		244067	N	N	0	N	00	N
90	20250109	160718	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3230	-10	5	-0.31	326560700	101425	88.73	3260	3260	3190	4210	2270	3240	3219.72	1.44	0	7767	3306	3272	3236	3202	3166	3290	3220	16	970	100	2000	5	1	16366428	529	-13.46	1.26	12	0.62	-240.00	2562.00	12380	20240613	-73.91	2715	20241209	18.97	3385	-4.58	20250102	3175	1.73	20250103	12380	-73.91	20240613	2715	18.97	20241209	1.02	N	103840	100	16 억		236198	N	N	0	N	00	N
91	20250109	150719	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3240	0	3	0.00	313008705	97235	85.06	3260	3260	3190	4210	2270	3240	3219.10	1.44	0	5302	3306	3272	3236	3202	3166	3290	3220	16	970	100	2000	5	1	16366428	530	-13.50	1.26	12	0.59	-240.00	2562.00	12380	20240613	-73.83	2715	20241209	19.34	3385	-4.28	20250102	3175	2.05	20250103	12380	-73.83	20240613	2715	19.34	20241209	1.02	N	103840	100	16 억		236198	N	N	0	N	00	N
92	20250109	140718	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3225	-15	5	-0.46	285914570	88850	77.73	3260	3260	3190	4210	2270	3240	3217.95	1.44	0	2275	3306	3272	3236	3202	3166	3290	3220	16	970	100	2000	5	1	16366428	528	-13.44	1.26	12	0.54	-240.00	2562.00	12380	20240613	-73.95	2715	20241209	18.78	3385	-4.73	20250102	3175	1.57	20250103	12380	-73.95	20240613	2715	18.78	20241209	1.02	N	103840	100	16 억		236198	N	N	0	N	00	N
93	20250109	130718	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3230	-10	5	-0.31	222751555	69240	60.57	3260	3260	3190	4210	2270	3240	3217.09	1.44	0	-2148	3306	3272	3236	3202	3166	3290	3220	16	970	100	2000	5	1	16366428	529	-13.46	1.26	12	0.42	-240.00	2562.00	12380	20240613	-73.91	2715	20241209	18.97	3385	-4.58	20250102	3175	1.73	20250103	12380	-73.91	20240613	2715	18.97	20241209	1.02	N	103840	100	16 억		236198	N	N	0	N	00	N
94	20250109	120719	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3240	0	3	0.00	206450150	64193	56.16	3260	3260	3190	4210	2270	3240	3216.09	1.44	0	-5500	3306	3272	3236	3202	3166	3290	3220	16	970	100	2000	5	1	16366428	530	-13.50	1.26	12	0.39	-240.00	2562.00	12380	20240613	-73.83	2715	20241209	19.34	3385	-4.28	20250102	3175	2.05	20250103	12380	-73.83	20240613	2715	19.34	20241209	1.02	N	103840	100	16 억		236198	N	N	0	N	00	N
95	20250109	110723	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3235	-5	5	-0.15	177433600	55202	48.29	3260	3260	3190	4210	2270	3240	3214.26	1.44	0	-5222	3306	3272	3236	3202	3166	3290	3220	16	970	100	2000	5	1	16366428	529	-13.48	1.26	12	0.34	-240.00	2562.00	12380	20240613	-73.87	2715	20241209	19.15	3385	-4.43	20250102	3175	1.89	20250103	12380	-73.87	20240613	2715	19.15	20241209	1.02	N	103840	100	16 억		236198	N	N	0	N	00	N
96	20250109	100720	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3225	-15	5	-0.46	147798920	46023	40.26	3260	3260	3190	4210	2270	3240	3211.41	1.44	0	-9280	3306	3272	3236	3202	3166	3290	3220	16	970	100	2000	5	1	16366428	528	-13.44	1.26	12	0.28	-240.00	2562.00	12380	20240613	-73.95	2715	20241209	18.78	3385	-4.73	20250102	3175	1.57	20250103	12380	-73.95	20240613	2715	18.78	20241209	1.02	N	103840	100	16 억		236198	N	N	0	N	00	N
97	20250109	090723	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3220	-20	5	-0.62	31776605	9828	8.60	3260	3260	3210	4210	2270	3240	3233.27	1.44	0	-4705	3306	3272	3236	3202	3166	3290	3220	16	970	100	2000	5	1	16366428	527	-13.42	1.26	12	0.06	-240.00	2562.00	12380	20240613	-73.99	2715	20241209	18.60	3385	-4.87	20250102	3175	1.42	20250103	12380	-73.99	20240613	2715	18.60	20241209	1.02	N	103840	100	16 억		236198	N	N	0	N	00	N
98	20250108	160713	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3240	-20	5	-0.61	370599130	114301	63.81	3220	3270	3200	4235	2285	3260	3242.31	1.29	0	24917	3346	3302	3276	3232	3206	3290	3220	16	975	100	2020	5	1	16366428	530	-13.50	1.26	12	0.70	-240.00	2562.00	12380	20240613	-73.83	2715	20241209	19.34	3385	-4.28	20250102	3175	2.05	20250103	12380	-73.83	20240613	2715	19.34	20241209	1.06	N	103840	100	16 억		211383	N	N	0	N	00	N
99	20250108	150716	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3255	-5	5	-0.15	347644845	107222	59.86	3220	3270	3200	4235	2285	3260	3242.29	1.29	0	23178	3346	3302	3276	3232	3206	3290	3220	16	975	100	2020	5	1	16366428	533	-13.56	1.27	12	0.66	-240.00	2562.00	12380	20240613	-73.71	2715	20241209	19.89	3385	-3.84	20250102	3175	2.52	20250103	12380	-73.71	20240613	2715	19.89	20241209	1.06	N	103840	100	16 억		211383	N	N	0	N	00	N
100	20250108	140718	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3235	-25	5	-0.77	301041385	92860	51.84	3220	3270	3200	4235	2285	3260	3241.88	1.29	0	19141	3346	3302	3276	3232	3206	3290	3220	16	975	100	2020	5	1	16366428	529	-13.48	1.26	12	0.57	-240.00	2562.00	12380	20240613	-73.87	2715	20241209	19.15	3385	-4.43	20250102	3175	1.89	20250103	12380	-73.87	20240613	2715	19.15	20241209	1.06	N	103840	100	16 억		211383	N	N	0	N	00	N
101	20250108	130718	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3235	-25	5	-0.77	275373340	84945	47.42	3220	3270	3200	4235	2285	3260	3241.78	1.29	0	18471	3346	3302	3276	3232	3206	3290	3220	16	975	100	2020	5	1	16366428	529	-13.48	1.26	12	0.52	-240.00	2562.00	12380	20240613	-73.87	2715	20241209	19.15	3385	-4.43	20250102	3175	1.89	20250103	12380	-73.87	20240613	2715	19.15	20241209	1.06	N	103840	100	16 억		211383	N	N	0	N	00	N
102	20250108	120714	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3245	-15	5	-0.46	246239010	75953	42.40	3220	3270	3200	4235	2285	3260	3241.99	1.29	0	18013	3346	3302	3276	3232	3206	3290	3220	16	975	100	2020	5	1	16366428	531	-13.52	1.27	12	0.46	-240.00	2562.00	12380	20240613	-73.79	2715	20241209	19.52	3385	-4.14	20250102	3175	2.20	20250103	12380	-73.79	20240613	2715	19.52	20241209	1.06	N	103840	100	16 억		211383	N	N	0	N	00	N
103	20250108	110715	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3260	0	3	0.00	214317315	66156	36.93	3220	3270	3200	4235	2285	3260	3239.57	1.29	0	17230	3346	3302	3276	3232	3206	3290	3220	16	975	100	2020	5	1	16366428	534	-13.58	1.27	12	0.40	-240.00	2562.00	12380	20240613	-73.67	2715	20241209	20.07	3385	-3.69	20250102	3175	2.68	20250103	12380	-73.67	20240613	2715	20.07	20241209	1.06	N	103840	100	16 억		211383	N	N	0	N	00	N
104	20250108	100716	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3235	-25	5	-0.77	145523460	44990	25.12	3220	3265	3200	4235	2285	3260	3234.57	1.29	0	7619	3346	3302	3276	3232	3206	3290	3220	16	975	100	2020	5	1	16366428	529	-13.48	1.26	12	0.27	-240.00	2562.00	12380	20240613	-73.87	2715	20241209	19.15	3385	-4.43	20250102	3175	1.89	20250103	12380	-73.87	20240613	2715	19.15	20241209	1.06	N	103840	100	16 억		211383	N	N	0	N	00	N
105	20250108	090716	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3255	-5	5	-0.15	46218435	14351	8.01	3220	3260	3200	4235	2285	3260	3220.57	1.29	0	277	3346	3302	3276	3232	3206	3290	3220	16	975	100	2020	5	1	16366428	533	-13.56	1.27	12	0.09	-240.00	2562.00	12380	20240613	-73.71	2715	20241209	19.89	3385	-3.84	20250102	3175	2.52	20250103	12380	-73.71	20240613	2715	19.89	20241209	1.06	N	103840	100	16 억		211383	N	N	0	N	00	N
106	20250107	160710	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3260	-40	5	-1.21	581315560	177817	77.07	3315	3320	3250	4290	2310	3300	3269.19	1.32	0	-4643	3400	3350	3300	3250	3200	3350	3250	16	990	100	2040	5	1	16366428	534	-13.58	1.27	12	1.09	-240.00	2562.00	12380	20240613	-73.67	2715	20241209	20.07	3385	-3.69	20250102	3175	2.68	20250103	12380	-73.67	20240613	2715	20.07	20241209	1.05	N	103840	100	16 억		216026	N	N	0	N	00	N
107	20250107	150712	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3255	-45	5	-1.36	561174520	171633	74.39	3315	3320	3250	4290	2310	3300	3269.62	1.32	0	-5252	3400	3350	3300	3250	3200	3350	3250	16	990	100	2040	5	1	16366428	533	-13.56	1.27	12	1.05	-240.00	2562.00	12380	20240613	-73.71	2715	20241209	19.89	3385	-3.84	20250102	3175	2.52	20250103	12380	-73.71	20240613	2715	19.89	20241209	1.05	N	103840	100	16 억		216026	N	N	0	N	00	N
108	20250107	140710	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3265	-35	5	-1.06	486294855	148622	64.41	3315	3320	3250	4290	2310	3300	3272.02	1.32	0	-3711	3400	3350	3300	3250	3200	3350	3250	16	990	100	2040	5	1	16366428	534	-13.60	1.27	12	0.91	-240.00	2562.00	12380	20240613	-73.63	2715	20241209	20.26	3385	-3.55	20250102	3175	2.83	20250103	12380	-73.63	20240613	2715	20.26	20241209	1.05	N	103840	100	16 억		216026	N	N	0	N	00	N
109	20250107	130710	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3265	-35	5	-1.06	440672420	134621	58.35	3315	3320	3250	4290	2310	3300	3273.43	1.32	0	-4169	3400	3350	3300	3250	3200	3350	3250	16	990	100	2040	5	1	16366428	534	-13.60	1.27	12	0.82	-240.00	2562.00	12380	20240613	-73.63	2715	20241209	20.26	3385	-3.55	20250102	3175	2.83	20250103	12380	-73.63	20240613	2715	20.26	20241209	1.05	N	103840	100	16 억		216026	N	N	0	N	00	N
110	20250107	120711	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3280	-20	5	-0.61	341080115	104041	45.09	3315	3320	3260	4290	2310	3300	3278.32	1.32	0	4828	3400	3350	3300	3250	3200	3350	3250	16	990	100	2040	5	1	16366428	537	-13.67	1.28	12	0.64	-240.00	2562.00	12380	20240613	-73.51	2715	20241209	20.81	3385	-3.10	20250102	3175	3.31	20250103	12380	-73.51	20240613	2715	20.81	20241209	1.05	N	103840	100	16 억		216026	N	N	0	N	00	N
111	20250107	110707	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3270	-30	5	-0.91	314609875	95953	41.59	3315	3320	3260	4290	2310	3300	3278.79	1.32	0	4732	3400	3350	3300	3250	3200	3350	3250	16	990	100	2040	5	1	16366428	535	-13.62	1.28	12	0.59	-240.00	2562.00	12380	20240613	-73.59	2715	20241209	20.44	3385	-3.40	20250102	3175	2.99	20250103	12380	-73.59	20240613	2715	20.44	20241209	1.05	N	103840	100	16 억		216026	N	N	0	N	00	N
112	20250107	100712	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3275	-25	5	-0.76	221409310	67488	29.25	3315	3320	3260	4290	2310	3300	3280.72	1.32	0	-8	3400	3350	3300	3250	3200	3350	3250	16	990	100	2040	5	1	16366428	536	-13.65	1.28	12	0.41	-240.00	2562.00	12380	20240613	-73.55	2715	20241209	20.63	3385	-3.25	20250102	3175	3.15	20250103	12380	-73.55	20240613	2715	20.63	20241209	1.05	N	103840	100	16 억		216026	N	N	0	N	00	N
113	20250107	090713	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3295	-5	5	-0.15	59134580	17992	7.80	3315	3320	3260	4290	2310	3300	3286.72	1.32	0	-4124	3400	3350	3300	3250	3200	3350	3250	16	990	100	2040	5	1	16366428	539	-13.73	1.29	12	0.11	-240.00	2562.00	12380	20240613	-73.38	2715	20241209	21.36	3385	-2.66	20250102	3175	3.78	20250103	12380	-73.38	20240613	2715	21.36	20241209	1.05	N	103840	100	16 억		216026	N	N	0	N	00	N
114	20250106	160703	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3300	0	3	0.00	755378535	229476	96.17	3300	3350	3250	4290	2310	3300	3291.75	1.21	0	17793	3443	3371	3273	3201	3103	3407	3237	16	990	100	2040	5	1	16366428	540	-13.75	1.29	12	1.40	-240.00	2562.00	12380	20240613	-73.34	2715	20241209	21.55	3385	-2.51	20250102	3175	3.94	20250103	12380	-73.34	20240613	2715	21.55	20241209	1.04	N	103840	100	16 억		197984	N	N	0	N	00	N
115	20250106	150704	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3270	-30	5	-0.91	731690930	222270	93.15	3300	3350	3250	4290	2310	3300	3291.90	1.21	0	18927	3443	3371	3273	3201	3103	3407	3237	16	990	100	2040	5	1	16366428	535	-13.62	1.28	12	1.36	-240.00	2562.00	12380	20240613	-73.59	2715	20241209	20.44	3385	-3.40	20250102	3175	2.99	20250103	12380	-73.59	20240613	2715	20.44	20241209	1.04	N	103840	100	16 억		197984	N	N	0	N	00	N
116	20250106	140703	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3265	-35	5	-1.06	643542100	195330	81.86	3300	3350	3250	4290	2310	3300	3294.64	1.21	0	19622	3443	3371	3273	3201	3103	3407	3237	16	990	100	2040	5	1	16366428	534	-13.60	1.27	12	1.19	-240.00	2562.00	12380	20240613	-73.63	2715	20241209	20.26	3385	-3.55	20250102	3175	2.83	20250103	12380	-73.63	20240613	2715	20.26	20241209	1.04	N	103840	100	16 억		197984	N	N	0	N	00	N
117	20250106	130701	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3305	5	2	0.15	494714150	149849	62.80	3300	3350	3285	4290	2310	3300	3301.42	1.21	0	17926	3443	3371	3273	3201	3103	3407	3237	16	990	100	2040	5	1	16366428	541	-13.77	1.29	12	0.92	-240.00	2562.00	12380	20240613	-73.30	2715	20241209	21.73	3385	-2.36	20250102	3175	4.09	20250103	12380	-73.30	20240613	2715	21.73	20241209	1.04	N	103840	100	16 억		197984	N	N	0	N	00	N
118	20250106	120659	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3310	10	2	0.30	432174220	130892	54.86	3300	3350	3285	4290	2310	3300	3301.76	1.21	0	26231	3443	3371	3273	3201	3103	3407	3237	16	990	100	2040	5	1	16366428	542	-13.79	1.29	12	0.80	-240.00	2562.00	12380	20240613	-73.26	2715	20241209	21.92	3385	-2.22	20250102	3175	4.25	20250103	12380	-73.26	20240613	2715	21.92	20241209	1.04	N	103840	100	16 억		197984	N	N	0	N	00	N
119	20250106	110658	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3300	0	3	0.00	384171100	116340	48.76	3300	3350	3285	4290	2310	3300	3302.14	1.21	0	24735	3443	3371	3273	3201	3103	3407	3237	16	990	100	2040	5	1	16366428	540	-13.75	1.29	12	0.71	-240.00	2562.00	12380	20240613	-73.34	2715	20241209	21.55	3385	-2.51	20250102	3175	3.94	20250103	12380	-73.34	20240613	2715	21.55	20241209	1.04	N	103840	100	16 억		197984	N	N	0	N	00	N
120	20250106	100658	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3310	10	2	0.30	206387475	62370	26.14	3300	3350	3285	4290	2310	3300	3309.08	1.21	0	20434	3443	3371	3273	3201	3103	3407	3237	16	990	100	2040	5	1	16366428	542	-13.79	1.29	12	0.38	-240.00	2562.00	12380	20240613	-73.26	2715	20241209	21.92	3385	-2.22	20250102	3175	4.25	20250103	12380	-73.26	20240613	2715	21.92	20241209	1.04	N	103840	100	16 억		197984	N	N	0	N	00	N
121	20250106	090657	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3320	20	2	0.61	62964895	19100	8.00	3300	3335	3285	4290	2310	3300	3296.59	1.21	0	1676	3443	3371	3273	3201	3103	3407	3237	16	990	100	2040	5	1	16366428	543	-13.83	1.30	12	0.12	-240.00	2562.00	12380	20240613	-73.18	2715	20241209	22.28	3385	-1.92	20250102	3175	4.57	20250103	12380	-73.18	20240613	2715	22.28	20241209	1.04	N	103840	100	16 억		197984	N	N	0	N	00	N
122	20250103	160654	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3300	60	2	1.85	772304905	236361	74.58	3200	3345	3175	4210	2270	3240	3267.47	1.03	0	28719	3460	3350	3275	3165	3090	3312	3127	16	970	100	2000	5	1	16366428	540	-13.75	1.29	12	1.44	-240.00	2562.00	12380	20240613	-73.34	2715	20241209	21.55	3385	-2.51	20250102	3175	3.94	20250103	12380	-73.34	20240613	2715	21.55	20241209	1.02	N	103840	100	16 억		169264	N	N	0	N	00	N
123	20250103	150656	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3325	85	2	2.62	678719210	208168	65.68	3200	3335	3175	4210	2270	3240	3260.44	1.03	0	27526	3460	3350	3275	3165	3090	3312	3127	16	970	100	2000	5	1	16366428	544	-13.85	1.30	12	1.27	-240.00	2562.00	12380	20240613	-73.14	2715	20241209	22.47	3385	-1.77	20250102	3175	4.72	20250103	12380	-73.14	20240613	2715	22.47	20241209	1.02	N	103840	100	16 억		169264	N	N	0	N	00	N
124	20250103	140656	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3285	45	2	1.39	507747140	156404	49.35	3200	3295	3175	4210	2270	3240	3246.38	1.03	0	20304	3460	3350	3275	3165	3090	3312	3127	16	970	100	2000	5	1	16366428	538	-13.69	1.28	12	0.96	-240.00	2562.00	12380	20240613	-73.47	2715	20241209	20.99	3385	-2.95	20250102	3175	3.46	20250103	12380	-73.47	20240613	2715	20.99	20241209	1.02	N	103840	100	16 억		169264	N	N	0	N	00	N
125	20250103	130656	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3275	35	2	1.08	449118970	138527	43.71	3200	3295	3175	4210	2270	3240	3242.10	1.03	0	22427	3460	3350	3275	3165	3090	3312	3127	16	970	100	2000	5	1	16366428	536	-13.65	1.28	12	0.85	-240.00	2562.00	12380	20240613	-73.55	2715	20241209	20.63	3385	-3.25	20250102	3175	3.15	20250103	12380	-73.55	20240613	2715	20.63	20241209	1.02	N	103840	100	16 억		169264	N	N	0	N	00	N
126	20250103	120654	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3265	25	2	0.77	420360530	129733	40.93	3200	3295	3175	4210	2270	3240	3240.20	1.03	0	22376	3460	3350	3275	3165	3090	3312	3127	16	970	100	2000	5	1	16366428	534	-13.60	1.27	12	0.79	-240.00	2562.00	12380	20240613	-73.63	2715	20241209	20.26	3385	-3.55	20250102	3175	2.83	20250103	12380	-73.63	20240613	2715	20.26	20241209	1.02	N	103840	100	16 억		169264	N	N	0	N	00	N
127	20250103	110656	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3260	20	2	0.62	396065995	122285	38.58	3200	3295	3175	4210	2270	3240	3238.88	1.03	0	22453	3460	3350	3275	3165	3090	3312	3127	16	970	100	2000	5	1	16366428	534	-13.58	1.27	12	0.75	-240.00	2562.00	12380	20240613	-73.67	2715	20241209	20.07	3385	-3.69	20250102	3175	2.68	20250103	12380	-73.67	20240613	2715	20.07	20241209	1.02	N	103840	100	16 억		169264	N	N	0	N	00	N
128	20250103	100653	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3255	15	2	0.46	253155290	78464	24.76	3200	3275	3175	4210	2270	3240	3226.39	1.03	0	17570	3460	3350	3275	3165	3090	3312	3127	16	970	100	2000	5	1	16366428	533	-13.56	1.27	12	0.48	-240.00	2562.00	12380	20240613	-73.71	2715	20241209	19.89	3385	-3.84	20250102	3175	2.52	20250103	12380	-73.71	20240613	2715	19.89	20241209	1.02	N	103840	100	16 억		169264	N	N	0	N	00	N
129	20250103	090656	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3210	-30	5	-0.93	77274075	24207	7.64	3200	3225	3175	4210	2270	3240	3192.22	1.03	0	4705	3460	3350	3275	3165	3090	3312	3127	16	970	100	2000	5	1	16366428	525	-13.38	1.25	12	0.15	-240.00	2562.00	12380	20240613	-74.07	2715	20241209	18.23	3385	-5.17	20250102	3175	1.10	20250103	12380	-74.07	20240613	2715	18.23	20241209	1.02	N	103840	100	16 억		169264	N	N	0	N	00	N
130	20250102	160650	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3240	10	2	0.31	1030206500	314864	89.54	3285	3385	3200	4195	2265	3230	3272.10	1.01	0	4496	3493	3361	3283	3151	3073	3322	3112	16	965	100	2000	5	1	16366428	530	-13.50	1.26	12	1.92	-240.00	2562.00	12380	20240613	-73.83	2715	20241209	19.34	3385	-4.28	20250102	3200	1.25	20250102	12380	-73.83	20240613	2715	19.34	20241209	1.70	N	103840	100	16 억		164914	N	N	0	N	00	N
131	20250102	150652	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3245	15	2	0.46	959584795	293081	83.35	3285	3385	3200	4195	2265	3230	3274.14	1.01	0	4668	3493	3361	3283	3151	3073	3322	3112	16	965	100	2000	5	1	16366428	531	-13.52	1.27	12	1.79	-240.00	2562.00	12380	20240613	-73.79	2715	20241209	19.52	3385	-4.14	20250102	3200	1.41	20250102	12380	-73.79	20240613	2715	19.52	20241209	1.70	N	103840	100	16 억		164914	N	N	0	N	00	N
132	20250102	140648	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3230	0	3	0.00	901185260	275052	78.22	3285	3385	3200	4195	2265	3230	3276.43	1.01	0	3786	3493	3361	3283	3151	3073	3322	3112	16	965	100	2000	5	1	16366428	529	-13.46	1.26	12	1.68	-240.00	2562.00	12380	20240613	-73.91	2715	20241209	18.97	3385	-4.58	20250102	3200	0.94	20250102	12380	-73.91	20240613	2715	18.97	20241209	1.70	N	103840	100	16 억		164914	N	N	0	N	00	N
133	20250102	130648	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3220	-10	5	-0.31	800549070	244127	69.42	3285	3385	3200	4195	2265	3230	3279.25	1.01	0	4233	3493	3361	3283	3151	3073	3322	3112	16	965	100	2000	5	1	16366428	527	-13.42	1.26	12	1.49	-240.00	2562.00	12380	20240613	-73.99	2715	20241209	18.60	3385	-4.87	20250102	3200	0.62	20250102	12380	-73.99	20240613	2715	18.60	20241209	1.70	N	103840	100	16 억		164914	N	N	0	N	00	N
134	20250102	120647	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3255	25	2	0.77	575919280	174701	49.68	3285	3385	3240	4195	2265	3230	3296.64	1.01	0	19047	3493	3361	3283	3151	3073	3322	3112	16	965	100	2000	5	1	16366428	533	-13.56	1.27	12	1.07	-240.00	2562.00	12380	20240613	-73.71	2715	20241209	19.89	3385	-3.84	20250102	3240	0.46	20250102	12380	-73.71	20240613	2715	19.89	20241209	1.70	N	103840	100	16 억		164914	N	N	0	N	00	N
135	20250102	110638	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3270	40	2	1.24	449755215	136063	38.69	3285	3385	3240	4195	2265	3230	3305.55	1.01	0	12158	3493	3361	3283	3151	3073	3322	3112	16	965	100	2000	5	1	16366428	535	-13.62	1.28	12	0.83	-240.00	2562.00	12380	20240613	-73.59	2715	20241209	20.44	3385	-3.40	20250102	3240	0.93	20250102	12380	-73.59	20240613	2715	20.44	20241209	1.70	N	103840	100	16 억		164914	N	N	0	N	00	N
136	20250102	100645	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3270	40	2	1.24	110747420	33830	9.62	3285	3295	3250	4195	2265	3230	3273.77	1.01	0	-10371	3493	3361	3283	3151	3073	3322	3112	16	965	100	2000	5	1	16366428	535	-13.62	1.28	12	0.21	-240.00	2562.00	12380	20240613	-73.59	2715	20241209	20.44	3295	-0.76	20250102	3250	0.62	20250102	12380	-73.59	20240613	2715	20.44	20241209	1.70	N	103840	100	16 억		164914	N	N	0	N	00	N
137	20250102	090640	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	4195	2265	3230	0.00	1.01	0	0	3493	3361	3283	3151	3073	3322	3112	16	965	100	2000	5	1	16366428	529	-13.46	1.26	12	0.00	-240.00	2562.00	12380	20240613	-73.91	2715	20241209	18.97	0	0.00	0	0	0.00	0	12380	-73.91	20240613	2715	18.97	20241209	1.70	N	103840	100	16 억		164914	N	N	0	N	00	N