KissMeData/073560/price/prices-20250101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

57 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	investmentCareful	shortOverheated
2	20250124	160648	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1277	0	3	0.00	68921536	54051	112.67	1276	1287	1271	1660	894	1277	1275.12	1.32	-23983	1294	1285	1279	1270	1264	1282	1267	346	383	500	910	1	1	69237643	884	58.05	0.35	12	0.08	22.00	3625.00	1685	20240618	-24.21	1137	20240805	12.31	1301	-1.84	20250120	1244	2.65	20250102	1685	-24.21	20240618	1137	12.31	20240805	2.00	N	073560	500	346 억	913363	N	N	N	N
3	20250124	150647	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1273	-4	5	-0.31	46206191	36224	75.51	1276	1287	1273	1660	894	1277	1275.57	1.32	-13073	1294	1285	1279	1270	1264	1282	1267	346	383	500	910	1	1	69237643	881	57.86	0.35	12	0.05	22.00	3625.00	1685	20240618	-24.45	1137	20240805	11.96	1301	-2.15	20250120	1244	2.33	20250102	1685	-24.45	20240618	1137	11.96	20240805	2.00	N	073560	500	346 억	913363	N	N	N	N
4	20250124	140647	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1273	-4	5	-0.31	44965736	35250	73.48	1276	1287	1273	1660	894	1277	1275.62	1.32	-12731	1294	1285	1279	1270	1264	1282	1267	346	383	500	910	1	1	69237643	881	57.86	0.35	12	0.05	22.00	3625.00	1685	20240618	-24.45	1137	20240805	11.96	1301	-2.15	20250120	1244	2.33	20250102	1685	-24.45	20240618	1137	11.96	20240805	2.00	N	073560	500	346 억	913363	N	N	N	N
5	20250124	130648	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1277	0	3	0.00	21293702	16682	34.78	1276	1287	1274	1660	894	1277	1276.45	1.32	-1506	1294	1285	1279	1270	1264	1282	1267	346	383	500	910	1	1	69237643	884	58.05	0.35	12	0.02	22.00	3625.00	1685	20240618	-24.21	1137	20240805	12.31	1301	-1.84	20250120	1244	2.65	20250102	1685	-24.21	20240618	1137	12.31	20240805	2.00	N	073560	500	346 억	913363	N	N	N	N
6	20250124	120645	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1277	0	3	0.00	18906991	14813	30.88	1276	1287	1274	1660	894	1277	1276.38	1.32	-1248	1294	1285	1279	1270	1264	1282	1267	346	383	500	910	1	1	69237643	884	58.05	0.35	12	0.02	22.00	3625.00	1685	20240618	-24.21	1137	20240805	12.31	1301	-1.84	20250120	1244	2.65	20250102	1685	-24.21	20240618	1137	12.31	20240805	2.00	N	073560	500	346 억	913363	N	N	N	N
7	20250124	110647	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1278	1	2	0.08	13316916	10438	21.76	1276	1287	1274	1660	894	1277	1275.81	1.32	-128	1294	1285	1279	1270	1264	1282	1267	346	383	500	910	1	1	69237643	885	58.09	0.35	12	0.02	22.00	3625.00	1685	20240618	-24.15	1137	20240805	12.40	1301	-1.77	20250120	1244	2.73	20250102	1685	-24.15	20240618	1137	12.40	20240805	2.00	N	073560	500	346 억	913363	N	N	N	N
8	20250124	100644	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1276	-1	5	-0.08	9102102	7137	14.88	1276	1287	1274	1660	894	1277	1275.34	1.32	1382	1294	1285	1279	1270	1264	1282	1267	346	383	500	910	1	1	69237643	883	58.00	0.35	12	0.01	22.00	3625.00	1685	20240618	-24.27	1137	20240805	12.23	1301	-1.92	20250120	1244	2.57	20250102	1685	-24.27	20240618	1137	12.23	20240805	2.00	N	073560	500	346 억	913363	N	N	N	N
9	20250124	090648	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1280	3	2	0.23	3201859	2513	5.24	1276	1287	1274	1660	894	1277	1274.12	1.32	1380	1294	1285	1279	1270	1264	1282	1267	346	383	500	910	1	1	69237643	886	58.18	0.35	12	0.00	22.00	3625.00	1685	20240618	-24.04	1137	20240805	12.58	1301	-1.61	20250120	1244	2.89	20250102	1685	-24.04	20240618	1137	12.58	20240805	2.00	N	073560	500	346 억	913363	N	N	N	N
10	20250123	160645	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1277	-14	5	-1.08	58657543	45971	104.24	1278	1288	1273	1678	904	1291	1275.97	1.33	-7305	1315	1302	1284	1271	1253	1294	1263	346	387	500	920	1	1	69237643	884	58.05	0.35	12	0.07	22.00	3625.00	1685	20240618	-24.21	1137	20240805	12.31	1301	-1.84	20250120	1244	2.65	20250102	1685	-24.21	20240618	1137	12.31	20240805	2.01	N	073560	500	346 억	920669	N	N	N	N
11	20250123	150644	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1280	-11	5	-0.85	56243896	44081	99.95	1278	1288	1273	1678	904	1291	1275.92	1.33	-6469	1315	1302	1284	1271	1253	1294	1263	346	387	500	920	1	1	69237643	886	58.18	0.35	12	0.06	22.00	3625.00	1685	20240618	-24.04	1137	20240805	12.58	1301	-1.61	20250120	1244	2.89	20250102	1685	-24.04	20240618	1137	12.58	20240805	2.01	N	073560	500	346 억	920669	N	N	N	N
12	20250123	140644	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1276	-15	5	-1.16	37392646	29311	66.46	1278	1288	1273	1678	904	1291	1275.72	1.33	-5738	1315	1302	1284	1271	1253	1294	1263	346	387	500	920	1	1	69237643	883	58.00	0.35	12	0.04	22.00	3625.00	1685	20240618	-24.27	1137	20240805	12.23	1301	-1.92	20250120	1244	2.57	20250102	1685	-24.27	20240618	1137	12.23	20240805	2.01	N	073560	500	346 억	920669	N	N	N	N
13	20250123	130642	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1276	-15	5	-1.16	32823704	25730	58.34	1278	1288	1273	1678	904	1291	1275.70	1.33	-4400	1315	1302	1284	1271	1253	1294	1263	346	387	500	920	1	1	69237643	883	58.00	0.35	12	0.04	22.00	3625.00	1685	20240618	-24.27	1137	20240805	12.23	1301	-1.92	20250120	1244	2.57	20250102	1685	-24.27	20240618	1137	12.23	20240805	2.01	N	073560	500	346 억	920669	N	N	N	N
14	20250123	120644	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1278	-13	5	-1.01	20031774	15693	35.58	1278	1288	1275	1678	904	1291	1276.48	1.33	-3988	1315	1302	1284	1271	1253	1294	1263	346	387	500	920	1	1	69237643	885	58.09	0.35	12	0.02	22.00	3625.00	1685	20240618	-24.15	1137	20240805	12.40	1301	-1.77	20250120	1244	2.73	20250102	1685	-24.15	20240618	1137	12.40	20240805	2.01	N	073560	500	346 억	920669	N	N	N	N
15	20250123	110635	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1280	-11	5	-0.85	8853905	6927	15.71	1278	1288	1276	1678	904	1291	1278.17	1.33	-3529	1315	1302	1284	1271	1253	1294	1263	346	387	500	920	1	1	69237643	886	58.18	0.35	12	0.01	22.00	3625.00	1685	20240618	-24.04	1137	20240805	12.58	1301	-1.61	20250120	1244	2.89	20250102	1685	-24.04	20240618	1137	12.58	20240805	2.01	N	073560	500	346 억	920669	N	N	N	N
16	20250123	100643	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1281	-10	5	-0.77	7248743	5673	12.86	1278	1288	1276	1678	904	1291	1277.76	1.33	-2841	1315	1302	1284	1271	1253	1294	1263	346	387	500	920	1	1	69237643	887	58.23	0.35	12	0.01	22.00	3625.00	1685	20240618	-23.98	1137	20240805	12.66	1301	-1.54	20250120	1244	2.97	20250102	1685	-23.98	20240618	1137	12.66	20240805	2.01	N	073560	500	346 억	920669	N	N	N	N
17	20250123	090642	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1288	-3	5	-0.23	3402546	2662	6.04	1278	1288	1278	1678	904	1291	1278.19	1.33	-262	1315	1302	1284	1271	1253	1294	1263	346	387	500	920	1	1	69237643	892	58.55	0.36	12	0.00	22.00	3625.00	1685	20240618	-23.56	1137	20240805	13.28	1301	-1.00	20250120	1244	3.54	20250102	1685	-23.56	20240618	1137	13.28	20240805	2.01	N	073560	500	346 억	920669	N	N	N	N
18	20250122	160638	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1291	1	2	0.08	54101244	42201	159.09	1292	1297	1266	1677	903	1290	1281.99	1.35	-15141	1304	1296	1289	1281	1274	1301	1286	346	387	500	920	1	1	69237643	894	58.68	0.36	12	0.06	22.00	3625.00	1685	20240618	-23.38	1137	20240805	13.54	1301	-0.77	20250120	1244	3.78	20250102	1685	-23.38	20240618	1137	13.54	20240805	2.00	N	073560	500	346 억	935378	N	N	N	N
19	20250122	150639	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1280	-10	5	-0.78	45505208	35521	133.91	1292	1297	1266	1677	903	1290	1281.08	1.35	-11529	1304	1296	1289	1281	1274	1301	1286	346	387	500	920	1	1	69237643	886	58.18	0.35	12	0.05	22.00	3625.00	1685	20240618	-24.04	1137	20240805	12.58	1301	-1.61	20250120	1244	2.89	20250102	1685	-24.04	20240618	1137	12.58	20240805	2.00	N	073560	500	346 억	935378	N	N	N	N
20	20250122	140637	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1281	-9	5	-0.70	43931059	34292	129.27	1292	1297	1266	1677	903	1290	1281.09	1.35	-10649	1304	1296	1289	1281	1274	1301	1286	346	387	500	920	1	1	69237643	887	58.23	0.35	12	0.05	22.00	3625.00	1685	20240618	-23.98	1137	20240805	12.66	1301	-1.54	20250120	1244	2.97	20250102	1685	-23.98	20240618	1137	12.66	20240805	2.00	N	073560	500	346 억	935378	N	N	N	N
21	20250122	130640	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1282	-8	5	-0.62	42329419	33043	124.56	1292	1297	1266	1677	903	1290	1281.04	1.35	-9828	1304	1296	1289	1281	1274	1301	1286	346	387	500	920	1	1	69237643	888	58.27	0.35	12	0.05	22.00	3625.00	1685	20240618	-23.92	1137	20240805	12.75	1301	-1.46	20250120	1244	3.05	20250102	1685	-23.92	20240618	1137	12.75	20240805	2.00	N	073560	500	346 억	935378	N	N	N	N
22	20250122	120638	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1281	-9	5	-0.70	41057952	32051	120.82	1292	1297	1266	1677	903	1290	1281.02	1.35	-9280	1304	1296	1289	1281	1274	1301	1286	346	387	500	920	1	1	69237643	887	58.23	0.35	12	0.05	22.00	3625.00	1685	20240618	-23.98	1137	20240805	12.66	1301	-1.54	20250120	1244	2.97	20250102	1685	-23.98	20240618	1137	12.66	20240805	2.00	N	073560	500	346 억	935378	N	N	N	N
23	20250122	110639	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1285	-5	5	-0.39	38028627	29688	111.92	1292	1297	1266	1677	903	1290	1280.94	1.35	-7230	1304	1296	1289	1281	1274	1301	1286	346	387	500	920	1	1	69237643	890	58.41	0.35	12	0.04	22.00	3625.00	1685	20240618	-23.74	1137	20240805	13.02	1301	-1.23	20250120	1244	3.30	20250102	1685	-23.74	20240618	1137	13.02	20240805	2.00	N	073560	500	346 억	935378	N	N	N	N
24	20250122	100639	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1286	-4	5	-0.31	13939673	10828	40.82	1292	1297	1277	1677	903	1290	1287.37	1.35	-2028	1304	1296	1289	1281	1274	1301	1286	346	387	500	920	1	1	69237643	890	58.45	0.35	12	0.02	22.00	3625.00	1685	20240618	-23.68	1137	20240805	13.10	1301	-1.15	20250120	1244	3.38	20250102	1685	-23.68	20240618	1137	13.10	20240805	2.00	N	073560	500	346 억	935378	N	N	N	N
25	20250122	090640	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1290	0	3	0.00	2074301	1606	6.05	1292	1297	1290	1677	903	1290	1291.59	1.35	-385	1304	1296	1289	1281	1274	1301	1286	346	387	500	920	1	1	69237643	893	58.64	0.36	12	0.00	22.00	3625.00	1685	20240618	-23.44	1137	20240805	13.46	1301	-0.85	20250120	1244	3.70	20250102	1685	-23.44	20240618	1137	13.46	20240805	2.00	N	073560	500	346 억	935378	N	N	N	N
26	20250121	160635	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1290	2	2	0.16	33895409	26347	63.31	1287	1297	1282	1674	902	1288	1286.50	1.36	-5080	1311	1299	1289	1277	1267	1305	1283	346	386	500	920	1	1	69237643	893	58.64	0.36	12	0.04	22.00	3625.00	1685	20240618	-23.44	1137	20240805	13.46	1301	-0.85	20250120	1244	3.70	20250102	1685	-23.44	20240618	1137	13.46	20240805	2.00	N	073560	500	346 억	940074	N	N	N	N
27	20250121	150637	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1282	-6	5	-0.47	27139316	21087	50.67	1287	1297	1282	1674	902	1288	1287.02	1.36	-4245	1311	1299	1289	1277	1267	1305	1283	346	386	500	920	1	1	69237643	888	58.27	0.35	12	0.03	22.00	3625.00	1685	20240618	-23.92	1137	20240805	12.75	1301	-1.46	20250120	1244	3.05	20250102	1685	-23.92	20240618	1137	12.75	20240805	2.00	N	073560	500	346 억	940074	N	N	N	N
28	20250121	140637	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1284	-4	5	-0.31	24896402	19339	46.47	1287	1297	1283	1674	902	1288	1287.37	1.36	-3579	1311	1299	1289	1277	1267	1305	1283	346	386	500	920	1	1	69237643	889	58.36	0.35	12	0.03	22.00	3625.00	1685	20240618	-23.80	1137	20240805	12.93	1301	-1.31	20250120	1244	3.22	20250102	1685	-23.80	20240618	1137	12.93	20240805	2.00	N	073560	500	346 억	940074	N	N	N	N
29	20250121	130636	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1285	-3	5	-0.23	21619413	16787	40.34	1287	1297	1283	1674	902	1288	1287.87	1.36	-2741	1311	1299	1289	1277	1267	1305	1283	346	386	500	920	1	1	69237643	890	58.41	0.35	12	0.02	22.00	3625.00	1685	20240618	-23.74	1137	20240805	13.02	1301	-1.23	20250120	1244	3.30	20250102	1685	-23.74	20240618	1137	13.02	20240805	2.00	N	073560	500	346 억	940074	N	N	N	N
30	20250121	120627	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1288	0	3	0.00	13088214	10147	24.38	1287	1297	1284	1674	902	1288	1289.86	1.36	-2011	1311	1299	1289	1277	1267	1305	1283	346	386	500	920	1	1	69237643	892	58.55	0.36	12	0.01	22.00	3625.00	1685	20240618	-23.56	1137	20240805	13.28	1301	-1.00	20250120	1244	3.54	20250102	1685	-23.56	20240618	1137	13.28	20240805	2.00	N	073560	500	346 억	940074	N	N	N	N
31	20250121	110605	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1293	5	2	0.39	7992970	6186	14.86	1287	1297	1287	1674	902	1288	1292.11	1.36	-2131	1311	1299	1289	1277	1267	1305	1283	346	386	500	920	1	1	69237643	895	58.77	0.36	12	0.01	22.00	3625.00	1685	20240618	-23.26	1137	20240805	13.72	1301	-0.61	20250120	1244	3.94	20250102	1685	-23.26	20240618	1137	13.72	20240805	2.00	N	073560	500	346 억	940074	N	N	N	N
32	20250121	100601	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1295	7	2	0.54	3720179	2877	6.91	1287	1297	1287	1674	902	1288	1293.08	1.36	-2109	1311	1299	1289	1277	1267	1305	1283	346	386	500	920	1	1	69237643	897	58.86	0.36	12	0.00	22.00	3625.00	1685	20240618	-23.15	1137	20240805	13.90	1301	-0.46	20250120	1244	4.10	20250102	1685	-23.15	20240618	1137	13.90	20240805	2.00	N	073560	500	346 억	940074	N	N	N	N
33	20250121	090636	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1297	9	2	0.70	42491	33	0.08	1287	1297	1287	1674	902	1288	1287.61	1.36	-31	1311	1299	1289	1277	1267	1305	1283	346	386	500	920	1	1	69237643	898	58.95	0.36	12	0.00	22.00	3625.00	1685	20240618	-23.03	1137	20240805	14.07	1301	-0.31	20250120	1244	4.26	20250102	1685	-23.03	20240618	1137	14.07	20240805	2.00	N	073560	500	346 억	940074	N	N	N	N
34	20250120	160633	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1288	9	2	0.70	49375478	38192	151.79	1282	1301	1279	1662	896	1279	1292.82	1.36	-3653	1291	1285	1279	1273	1267	1282	1270	346	383	500	920	1	1	69237643	892	58.55	0.36	12	0.06	22.00	3625.00	1685	20240618	-23.56	1137	20240805	13.28	1301	-1.00	20250120	1244	3.54	20250102	1685	-23.56	20240618	1137	13.28	20240805	2.01	N	073560	500	346 억	943707	N	N	N	N
35	20250120	150636	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1289	10	2	0.78	48449113	37473	148.93	1282	1301	1279	1662	896	1279	1292.91	1.36	-3473	1291	1285	1279	1273	1267	1282	1270	346	383	500	920	1	1	69237643	892	58.59	0.36	12	0.05	22.00	3625.00	1685	20240618	-23.50	1137	20240805	13.37	1301	-0.92	20250120	1244	3.62	20250102	1685	-23.50	20240618	1137	13.37	20240805	2.01	N	073560	500	346 억	943707	N	N	N	N
36	20250120	140634	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1290	11	2	0.86	47809690	36977	146.96	1282	1301	1279	1662	896	1279	1292.96	1.36	-3394	1291	1285	1279	1273	1267	1282	1270	346	383	500	920	1	1	69237643	893	58.64	0.36	12	0.05	22.00	3625.00	1685	20240618	-23.44	1137	20240805	13.46	1301	-0.85	20250120	1244	3.70	20250102	1685	-23.44	20240618	1137	13.46	20240805	2.01	N	073560	500	346 억	943707	N	N	N	N
37	20250120	130633	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1288	9	2	0.70	47341422	36614	145.52	1282	1301	1279	1662	896	1279	1292.99	1.36	-3121	1291	1285	1279	1273	1267	1282	1270	346	383	500	920	1	1	69237643	892	58.55	0.36	12	0.05	22.00	3625.00	1685	20240618	-23.56	1137	20240805	13.28	1301	-1.00	20250120	1244	3.54	20250102	1685	-23.56	20240618	1137	13.28	20240805	2.01	N	073560	500	346 억	943707	N	N	N	N
38	20250120	120635	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1290	11	2	0.86	39862491	30809	122.45	1282	1301	1279	1662	896	1279	1293.86	1.36	-3121	1291	1285	1279	1273	1267	1282	1270	346	383	500	920	1	1	69237643	893	58.64	0.36	12	0.04	22.00	3625.00	1685	20240618	-23.44	1137	20240805	13.46	1301	-0.85	20250120	1244	3.70	20250102	1685	-23.44	20240618	1137	13.46	20240805	2.01	N	073560	500	346 억	943707	N	N	N	N
39	20250120	110635	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1294	15	2	1.17	37824825	29230	116.17	1282	1301	1279	1662	896	1279	1294.04	1.36	-3525	1291	1285	1279	1273	1267	1282	1270	346	383	500	920	1	1	69237643	896	58.82	0.36	12	0.04	22.00	3625.00	1685	20240618	-23.20	1137	20240805	13.81	1301	-0.54	20250120	1244	4.02	20250102	1685	-23.20	20240618	1137	13.81	20240805	2.01	N	073560	500	346 억	943707	N	N	N	N
40	20250120	100635	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1293	14	2	1.09	35072891	27101	107.71	1282	1301	1279	1662	896	1279	1294.15	1.36	-4457	1291	1285	1279	1273	1267	1282	1270	346	383	500	920	1	1	69237643	895	58.77	0.36	12	0.04	22.00	3625.00	1685	20240618	-23.26	1137	20240805	13.72	1301	-0.61	20250120	1244	3.94	20250102	1685	-23.26	20240618	1137	13.72	20240805	2.01	N	073560	500	346 억	943707	N	N	N	N
41	20250120	090636	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1298	19	2	1.49	16084996	12410	49.32	1282	1301	1279	1662	896	1279	1296.13	1.36	-4195	1291	1285	1279	1273	1267	1282	1270	346	383	500	920	1	1	69237643	899	59.00	0.36	12	0.02	22.00	3625.00	1685	20240618	-22.97	1137	20240805	14.16	1301	-0.23	20250120	1244	4.34	20250102	1685	-22.97	20240618	1137	14.16	20240805	2.01	N	073560	500	346 억	943707	N	N	N	N
42	20250117	160633	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1279	-1	5	-0.08	32226688	25161	31.20	1280	1285	1273	1664	896	1280	1280.82	1.37	-3322	1294	1287	1281	1274	1268	1290	1277	346	384	500	920	1	1	69237643	886	58.14	0.35	12	0.04	22.00	3625.00	1685	20240618	-24.09	1137	20240805	12.49	1296	-1.31	20250107	1244	2.81	20250102	1685	-24.09	20240618	1137	12.49	20240805	2.01	N	073560	500	346 억	947029	N	N	N	N
43	20250117	150635	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1283	3	2	0.23	29817052	23277	28.87	1280	1285	1273	1664	896	1280	1280.97	1.37	-2983	1294	1287	1281	1274	1268	1290	1277	346	384	500	920	1	1	69237643	888	58.32	0.35	12	0.03	22.00	3625.00	1685	20240618	-23.86	1137	20240805	12.84	1296	-1.00	20250107	1244	3.14	20250102	1685	-23.86	20240618	1137	12.84	20240805	2.01	N	073560	500	346 억	947029	N	N	N	N
44	20250117	140634	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1281	1	2	0.08	20040509	15658	19.42	1280	1285	1273	1664	896	1280	1279.89	1.37	-1744	1294	1287	1281	1274	1268	1290	1277	346	384	500	920	1	1	69237643	887	58.23	0.35	12	0.02	22.00	3625.00	1685	20240618	-23.98	1137	20240805	12.66	1296	-1.16	20250107	1244	2.97	20250102	1685	-23.98	20240618	1137	12.66	20240805	2.01	N	073560	500	346 억	947029	N	N	N	N
45	20250117	130634	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1281	1	2	0.08	11822952	9242	11.46	1280	1285	1273	1664	896	1280	1279.26	1.37	-627	1294	1287	1281	1274	1268	1290	1277	346	384	500	920	1	1	69237643	887	58.23	0.35	12	0.01	22.00	3625.00	1685	20240618	-23.98	1137	20240805	12.66	1296	-1.16	20250107	1244	2.97	20250102	1685	-23.98	20240618	1137	12.66	20240805	2.01	N	073560	500	346 억	947029	N	N	N	N
46	20250117	120635	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1280	0	3	0.00	6777462	5300	6.57	1280	1285	1273	1664	896	1280	1278.77	1.37	-368	1294	1287	1281	1274	1268	1290	1277	346	384	500	920	1	1	69237643	886	58.18	0.35	12	0.01	22.00	3625.00	1685	20240618	-24.04	1137	20240805	12.58	1296	-1.23	20250107	1244	2.89	20250102	1685	-24.04	20240618	1137	12.58	20240805	2.01	N	073560	500	346 억	947029	N	N	N	N
47	20250117	110634	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1280	0	3	0.00	3673311	2873	3.56	1280	1285	1273	1664	896	1280	1278.56	1.37	-166	1294	1287	1281	1274	1268	1290	1277	346	384	500	920	1	1	69237643	886	58.18	0.35	12	0.00	22.00	3625.00	1685	20240618	-24.04	1137	20240805	12.58	1296	-1.23	20250107	1244	2.89	20250102	1685	-24.04	20240618	1137	12.58	20240805	2.01	N	073560	500	346 억	947029	N	N	N	N
48	20250117	100635	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1283	3	2	0.23	1240630	972	1.21	1280	1285	1273	1664	896	1280	1276.37	1.37	-166	1294	1287	1281	1274	1268	1290	1277	346	384	500	920	1	1	69237643	888	58.32	0.35	12	0.00	22.00	3625.00	1685	20240618	-23.86	1137	20240805	12.84	1296	-1.00	20250107	1244	3.14	20250102	1685	-23.86	20240618	1137	12.84	20240805	2.01	N	073560	500	346 억	947029	N	N	N	N
49	20250117	090635	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1280	0	3	0.00	220207	172	0.21	1280	1285	1280	1664	896	1280	1280.27	1.37	-119	1294	1287	1281	1274	1268	1290	1277	346	384	500	920	1	1	69237643	886	58.18	0.35	12	0.00	22.00	3625.00	1685	20240618	-24.04	1137	20240805	12.58	1296	-1.23	20250107	1244	2.89	20250102	1685	-24.04	20240618	1137	12.58	20240805	2.01	N	073560	500	346 억	947029	N	N	N	N
50	20250116	160630	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1280	2	2	0.16	103297678	80632	331.36	1275	1288	1275	1661	895	1278	1281.11	1.36	2498	1290	1283	1274	1267	1258	1287	1271	346	383	500	920	1	1	69237643	886	58.18	0.35	12	0.12	22.00	3625.00	1685	20240618	-24.04	1137	20240805	12.58	1296	-1.23	20250107	1244	2.89	20250102	1685	-24.04	20240618	1137	12.58	20240805	2.00	N	073560	500	346 억	944531	N	N	N	N
51	20250116	150602	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1280	2	2	0.16	99141518	77385	318.01	1275	1288	1275	1661	895	1278	1281.15	1.36	2868	1290	1283	1274	1267	1258	1287	1271	346	383	500	920	1	1	69237643	886	58.18	0.35	12	0.11	22.00	3625.00	1685	20240618	-24.04	1137	20240805	12.58	1296	-1.23	20250107	1244	2.89	20250102	1685	-24.04	20240618	1137	12.58	20240805	2.00	N	073560	500	346 억	944531	N	N	N	N
52	20250116	140633	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1285	7	2	0.55	96293549	75161	308.87	1275	1288	1275	1661	895	1278	1281.16	1.36	2498	1290	1283	1274	1267	1258	1287	1271	346	383	500	920	1	1	69237643	890	58.41	0.35	12	0.11	22.00	3625.00	1685	20240618	-23.74	1137	20240805	13.02	1296	-0.85	20250107	1244	3.30	20250102	1685	-23.74	20240618	1137	13.02	20240805	2.00	N	073560	500	346 억	944531	N	N	N	N
53	20250116	130633	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1284	6	2	0.47	88167370	68827	282.84	1275	1288	1275	1661	895	1278	1281.00	1.36	3335	1290	1283	1274	1267	1258	1287	1271	346	383	500	920	1	1	69237643	889	58.36	0.35	12	0.10	22.00	3625.00	1685	20240618	-23.80	1137	20240805	12.93	1296	-0.93	20250107	1244	3.22	20250102	1685	-23.80	20240618	1137	12.93	20240805	2.00	N	073560	500	346 억	944531	N	N	N	N
54	20250116	120633	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1281	3	2	0.23	49199221	38405	157.82	1275	1284	1275	1661	895	1278	1281.06	1.36	-4175	1290	1283	1274	1267	1258	1287	1271	346	383	500	920	1	1	69237643	887	58.23	0.35	12	0.06	22.00	3625.00	1685	20240618	-23.98	1137	20240805	12.66	1296	-1.16	20250107	1244	2.97	20250102	1685	-23.98	20240618	1137	12.66	20240805	2.00	N	073560	500	346 억	944531	N	N	N	N
55	20250116	110634	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1281	3	2	0.23	31827749	24828	102.03	1275	1284	1275	1661	895	1278	1281.93	1.36	-3599	1290	1283	1274	1267	1258	1287	1271	346	383	500	920	1	1	69237643	887	58.23	0.35	12	0.04	22.00	3625.00	1685	20240618	-23.98	1137	20240805	12.66	1296	-1.16	20250107	1244	2.97	20250102	1685	-23.98	20240618	1137	12.66	20240805	2.00	N	073560	500	346 억	944531	N	N	N	N
56	20250116	100634	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1281	3	2	0.23	3859300	3012	12.38	1275	1284	1275	1661	895	1278	1281.31	1.36	-766	1290	1283	1274	1267	1258	1287	1271	346	383	500	920	1	1	69237643	887	58.23	0.35	12	0.00	22.00	3625.00	1685	20240618	-23.98	1137	20240805	12.66	1296	-1.16	20250107	1244	2.97	20250102	1685	-23.98	20240618	1137	12.66	20240805	2.00	N	073560	500	346 억	944531	N	N	N	N
57	20250116	090635	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1280	2	2	0.16	707505	553	2.27	1275	1280	1275	1661	895	1278	1279.39	1.36	-163	1290	1283	1274	1267	1258	1287	1271	346	383	500	920	1	1	69237643	886	58.18	0.35	12	0.00	22.00	3625.00	1685	20240618	-24.04	1137	20240805	12.58	1296	-1.23	20250107	1244	2.89	20250102	1685	-24.04	20240618	1137	12.58	20240805	2.00	N	073560	500	346 억	944531	N	N	N	N
58	20250115	160631	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1278	-3	5	-0.23	31065080	24334	58.20	1265	1281	1265	1665	897	1281	1276.61	1.38	-9613	1294	1287	1274	1267	1254	1291	1271	346	384	500	920	1	1	69237643	885	58.09	0.35	12	0.04	22.00	3625.00	1685	20240618	-24.15	1137	20240805	12.40	1296	-1.39	20250107	1244	2.73	20250102	1685	-24.15	20240618	1137	12.40	20240805	2.01	N	073560	500	346 억	954135	N	N	N	N
59	20250115	150633	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1276	-5	5	-0.39	28346597	22203	53.11	1265	1281	1265	1665	897	1281	1276.70	1.38	-8511	1294	1287	1274	1267	1254	1291	1271	346	384	500	920	1	1	69237643	883	58.00	0.35	12	0.03	22.00	3625.00	1685	20240618	-24.27	1137	20240805	12.23	1296	-1.54	20250107	1244	2.57	20250102	1685	-24.27	20240618	1137	12.23	20240805	2.01	N	073560	500	346 억	954135	N	N	N	N
60	20250115	140630	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1278	-3	5	-0.23	22713083	17792	42.56	1265	1281	1265	1665	897	1281	1276.59	1.38	-7190	1294	1287	1274	1267	1254	1291	1271	346	384	500	920	1	1	69237643	885	58.09	0.35	12	0.03	22.00	3625.00	1685	20240618	-24.15	1137	20240805	12.40	1296	-1.39	20250107	1244	2.73	20250102	1685	-24.15	20240618	1137	12.40	20240805	2.01	N	073560	500	346 억	954135	N	N	N	N
61	20250115	130632	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1274	-7	5	-0.55	10794016	8465	20.25	1265	1281	1265	1665	897	1281	1275.13	1.38	-3909	1294	1287	1274	1267	1254	1291	1271	346	384	500	920	1	1	69237643	882	57.91	0.35	12	0.01	22.00	3625.00	1685	20240618	-24.39	1137	20240805	12.05	1296	-1.70	20250107	1244	2.41	20250102	1685	-24.39	20240618	1137	12.05	20240805	2.01	N	073560	500	346 억	954135	N	N	N	N
62	20250115	120624	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1277	-4	5	-0.31	9691483	7599	18.18	1265	1281	1265	1665	897	1281	1275.36	1.38	-3071	1294	1287	1274	1267	1254	1291	1271	346	384	500	920	1	1	69237643	884	58.05	0.35	12	0.01	22.00	3625.00	1685	20240618	-24.21	1137	20240805	12.31	1296	-1.47	20250107	1244	2.65	20250102	1685	-24.21	20240618	1137	12.31	20240805	2.01	N	073560	500	346 억	954135	N	N	N	N
63	20250115	110631	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1278	-3	5	-0.23	9586770	7517	17.98	1265	1281	1265	1665	897	1281	1275.35	1.38	-3070	1294	1287	1274	1267	1254	1291	1271	346	384	500	920	1	1	69237643	885	58.09	0.35	12	0.01	22.00	3625.00	1685	20240618	-24.15	1137	20240805	12.40	1296	-1.39	20250107	1244	2.73	20250102	1685	-24.15	20240618	1137	12.40	20240805	2.01	N	073560	500	346 억	954135	N	N	N	N
64	20250115	100632	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1281	0	3	0.00	6913891	5422	12.97	1265	1281	1265	1665	897	1281	1275.16	1.38	-1271	1294	1287	1274	1267	1254	1291	1271	346	384	500	920	1	1	69237643	887	58.23	0.35	12	0.01	22.00	3625.00	1685	20240618	-23.98	1137	20240805	12.66	1296	-1.16	20250107	1244	2.97	20250102	1685	-23.98	20240618	1137	12.66	20240805	2.01	N	073560	500	346 억	954135	N	N	N	N
65	20250115	090634	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1281	0	3	0.00	1103146	872	2.09	1265	1281	1265	1665	897	1281	1265.08	1.38	-115	1294	1287	1274	1267	1254	1291	1271	346	384	500	920	1	1	69237643	887	58.23	0.35	12	0.00	22.00	3625.00	1685	20240618	-23.98	1137	20240805	12.66	1296	-1.16	20250107	1244	2.97	20250102	1685	-23.98	20240618	1137	12.66	20240805	2.01	N	073560	500	346 억	954135	N	N	N	N
66	20250114	160617	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1281	11	2	0.87	53028809	41794	59.64	1267	1281	1261	1651	889	1270	1268.81	1.39	-6693	1290	1280	1270	1260	1250	1280	1260	346	381	500	910	1	1	69237643	887	58.23	0.35	12	0.06	22.00	3625.00	1685	20240618	-23.98	1137	20240805	12.66	1296	-1.16	20250107	1244	2.97	20250102	1685	-23.98	20240618	1137	12.66	20240805	2.03	N	073560	500	346 억	960828	N	N	N	N
67	20250114	150629	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1279	9	2	0.71	47426706	37416	53.39	1267	1281	1261	1651	889	1270	1267.55	1.39	-5417	1290	1280	1270	1260	1250	1280	1260	346	381	500	910	1	1	69237643	886	58.14	0.35	12	0.05	22.00	3625.00	1685	20240618	-24.09	1137	20240805	12.49	1296	-1.31	20250107	1244	2.81	20250102	1685	-24.09	20240618	1137	12.49	20240805	2.03	N	073560	500	346 억	960828	N	N	N	N
68	20250114	140628	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1269	-1	5	-0.08	37070996	29289	41.80	1267	1280	1261	1651	889	1270	1265.70	1.39	-5383	1290	1280	1270	1260	1250	1280	1260	346	381	500	910	1	1	69237643	879	57.68	0.35	12	0.04	22.00	3625.00	1685	20240618	-24.69	1137	20240805	11.61	1296	-2.08	20250107	1244	2.01	20250102	1685	-24.69	20240618	1137	11.61	20240805	2.03	N	073560	500	346 억	960828	N	N	N	N
69	20250114	130628	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1267	-3	5	-0.24	32823888	25940	37.02	1267	1280	1261	1651	889	1270	1265.38	1.39	-4513	1290	1280	1270	1260	1250	1280	1260	346	381	500	910	1	1	69237643	877	57.59	0.35	12	0.04	22.00	3625.00	1685	20240618	-24.81	1137	20240805	11.43	1296	-2.24	20250107	1244	1.85	20250102	1685	-24.81	20240618	1137	11.43	20240805	2.03	N	073560	500	346 억	960828	N	N	N	N
70	20250114	120625	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1266	-4	5	-0.31	30839626	24372	34.78	1267	1280	1261	1651	889	1270	1265.37	1.39	-4513	1290	1280	1270	1260	1250	1280	1260	346	381	500	910	1	1	69237643	877	57.55	0.35	12	0.04	22.00	3625.00	1685	20240618	-24.87	1137	20240805	11.35	1296	-2.31	20250107	1244	1.77	20250102	1685	-24.87	20240618	1137	11.35	20240805	2.03	N	073560	500	346 억	960828	N	N	N	N
71	20250114	110626	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1262	-8	5	-0.63	27998677	22126	31.58	1267	1280	1261	1651	889	1270	1265.42	1.39	-2595	1290	1280	1270	1260	1250	1280	1260	346	381	500	910	1	1	69237643	874	57.36	0.35	12	0.03	22.00	3625.00	1685	20240618	-25.10	1137	20240805	10.99	1296	-2.62	20250107	1244	1.45	20250102	1685	-25.10	20240618	1137	10.99	20240805	2.03	N	073560	500	346 억	960828	N	N	N	N
72	20250114	100625	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1264	-6	5	-0.47	18831140	14872	21.22	1267	1280	1261	1651	889	1270	1266.21	1.39	-1413	1290	1280	1270	1260	1250	1280	1260	346	381	500	910	1	1	69237643	875	57.45	0.35	12	0.02	22.00	3625.00	1685	20240618	-24.99	1137	20240805	11.17	1296	-2.47	20250107	1244	1.61	20250102	1685	-24.99	20240618	1137	11.17	20240805	2.03	N	073560	500	346 억	960828	N	N	N	N
73	20250114	090627	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1266	-4	5	-0.31	5025372	3966	5.66	1267	1280	1266	1651	889	1270	1267.11	1.39	1102	1290	1280	1270	1260	1250	1280	1260	346	381	500	910	1	1	69237643	877	57.55	0.35	12	0.01	22.00	3625.00	1685	20240618	-24.87	1137	20240805	11.35	1296	-2.31	20250107	1244	1.77	20250102	1685	-24.87	20240618	1137	11.35	20240805	2.03	N	073560	500	346 억	960828	N	N	N	N
74	20250113	160619	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1270	0	3	0.00	87180022	68572	223.19	1270	1280	1260	1651	889	1270	1271.37	1.42	-24177	1290	1280	1265	1255	1240	1285	1260	346	381	500	910	1	1	69237643	879	57.73	0.35	12	0.10	22.00	3625.00	1685	20240618	-24.63	1137	20240805	11.70	1296	-2.01	20250107	1244	2.09	20250102	1685	-24.63	20240618	1137	11.70	20240805	2.04	N	073560	500	346 억	985005	N	N	N	N
75	20250113	150622	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1269	-1	5	-0.08	80593508	63382	206.30	1270	1280	1260	1651	889	1270	1271.55	1.42	-20160	1290	1280	1265	1255	1240	1285	1260	346	381	500	910	1	1	69237643	879	57.68	0.35	12	0.09	22.00	3625.00	1685	20240618	-24.69	1137	20240805	11.61	1296	-2.08	20250107	1244	2.01	20250102	1685	-24.69	20240618	1137	11.61	20240805	2.04	N	073560	500	346 억	985005	N	N	N	N
76	20250113	140616	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1273	3	2	0.24	72238201	56806	184.90	1270	1280	1260	1651	889	1270	1271.67	1.42	-19893	1290	1280	1265	1255	1240	1285	1260	346	381	500	910	1	1	69237643	881	57.86	0.35	12	0.08	22.00	3625.00	1685	20240618	-24.45	1137	20240805	11.96	1296	-1.77	20250107	1244	2.33	20250102	1685	-24.45	20240618	1137	11.96	20240805	2.04	N	073560	500	346 억	985005	N	N	N	N
77	20250113	130613	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1273	3	2	0.24	72099444	56697	184.54	1270	1280	1260	1651	889	1270	1271.66	1.42	-19893	1290	1280	1265	1255	1240	1285	1260	346	381	500	910	1	1	69237643	881	57.86	0.35	12	0.08	22.00	3625.00	1685	20240618	-24.45	1137	20240805	11.96	1296	-1.77	20250107	1244	2.33	20250102	1685	-24.45	20240618	1137	11.96	20240805	2.04	N	073560	500	346 억	985005	N	N	N	N
78	20250113	120615	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1270	0	3	0.00	66713522	52456	170.74	1270	1280	1260	1651	889	1270	1271.80	1.42	-18702	1290	1280	1265	1255	1240	1285	1260	346	381	500	910	1	1	69237643	879	57.73	0.35	12	0.08	22.00	3625.00	1685	20240618	-24.63	1137	20240805	11.70	1296	-2.01	20250107	1244	2.09	20250102	1685	-24.63	20240618	1137	11.70	20240805	2.04	N	073560	500	346 억	985005	N	N	N	N
79	20250113	110614	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1266	-4	5	-0.31	61377877	48252	157.05	1270	1280	1260	1651	889	1270	1272.03	1.42	-16752	1290	1280	1265	1255	1240	1285	1260	346	381	500	910	1	1	69237643	877	57.55	0.35	12	0.07	22.00	3625.00	1685	20240618	-24.87	1137	20240805	11.35	1296	-2.31	20250107	1244	1.77	20250102	1685	-24.87	20240618	1137	11.35	20240805	2.04	N	073560	500	346 억	985005	N	N	N	N
80	20250113	100613	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1270	0	3	0.00	31667433	24869	80.95	1270	1280	1260	1651	889	1270	1273.37	1.42	-11406	1290	1280	1265	1255	1240	1285	1260	346	381	500	910	1	1	69237643	879	57.73	0.35	12	0.04	22.00	3625.00	1685	20240618	-24.63	1137	20240805	11.70	1296	-2.01	20250107	1244	2.09	20250102	1685	-24.63	20240618	1137	11.70	20240805	2.04	N	073560	500	346 억	985005	N	N	N	N
81	20250113	090618	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1274	4	2	0.31	5304807	4180	13.61	1270	1274	1260	1651	889	1270	1269.08	1.42	-3583	1290	1280	1265	1255	1240	1285	1260	346	381	500	910	1	1	69237643	882	57.91	0.35	12	0.01	22.00	3625.00	1685	20240618	-24.39	1137	20240805	12.05	1296	-1.70	20250107	1244	2.41	20250102	1685	-24.39	20240618	1137	12.05	20240805	2.04	N	073560	500	346 억	985005	N	N	N	N
82	20250110	160606	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1270	6	2	0.47	38556956	30718	53.82	1259	1275	1250	1643	885	1264	1255.19	1.43	-5978	1280	1271	1263	1254	1246	1268	1251	346	379	500	910	1	1	69237643	879	57.73	0.35	12	0.04	22.00	3625.00	1685	20240618	-24.63	1137	20240805	11.70	1296	-2.01	20250107	1244	2.09	20250102	1685	-24.63	20240618	1137	11.70	20240805	2.04	N	073560	500	346 억	990984	N	N	N	N
83	20250110	150610	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1261	-3	5	-0.24	37974318	30259	53.01	1259	1275	1250	1643	885	1264	1254.98	1.43	-5857	1280	1271	1263	1254	1246	1268	1251	346	379	500	910	1	1	69237643	873	57.32	0.35	12	0.04	22.00	3625.00	1685	20240618	-25.16	1137	20240805	10.91	1296	-2.70	20250107	1244	1.37	20250102	1685	-25.16	20240618	1137	10.91	20240805	2.04	N	073560	500	346 억	990984	N	N	N	N
84	20250110	140612	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1256	-8	5	-0.63	28313315	22585	39.57	1259	1275	1250	1643	885	1264	1253.63	1.43	-4265	1280	1271	1263	1254	1246	1268	1251	346	379	500	910	1	1	69237643	870	57.09	0.35	12	0.03	22.00	3625.00	1685	20240618	-25.46	1137	20240805	10.47	1296	-3.09	20250107	1244	0.96	20250102	1685	-25.46	20240618	1137	10.47	20240805	2.04	N	073560	500	346 억	990984	N	N	N	N
85	20250110	130610	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1258	-6	5	-0.47	28012906	22346	39.15	1259	1275	1250	1643	885	1264	1253.60	1.43	-4242	1280	1271	1263	1254	1246	1268	1251	346	379	500	910	1	1	69237643	871	57.18	0.35	12	0.03	22.00	3625.00	1685	20240618	-25.34	1137	20240805	10.64	1296	-2.93	20250107	1244	1.13	20250102	1685	-25.34	20240618	1137	10.64	20240805	2.04	N	073560	500	346 억	990984	N	N	N	N
86	20250110	120611	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1256	-8	5	-0.63	26425267	21081	36.93	1259	1275	1250	1643	885	1264	1253.51	1.43	-4186	1280	1271	1263	1254	1246	1268	1251	346	379	500	910	1	1	69237643	870	57.09	0.35	12	0.03	22.00	3625.00	1685	20240618	-25.46	1137	20240805	10.47	1296	-3.09	20250107	1244	0.96	20250102	1685	-25.46	20240618	1137	10.47	20240805	2.04	N	073560	500	346 억	990984	N	N	N	N
87	20250110	110610	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1254	-10	5	-0.79	25251419	20145	35.29	1259	1275	1250	1643	885	1264	1253.48	1.43	-3302	1280	1271	1263	1254	1246	1268	1251	346	379	500	910	1	1	69237643	868	57.00	0.35	12	0.03	22.00	3625.00	1685	20240618	-25.58	1137	20240805	10.29	1296	-3.24	20250107	1244	0.80	20250102	1685	-25.58	20240618	1137	10.29	20240805	2.04	N	073560	500	346 억	990984	N	N	N	N
88	20250110	100608	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1256	-8	5	-0.63	5204057	4124	7.22	1259	1275	1255	1643	885	1264	1261.90	1.43	-1496	1280	1271	1263	1254	1246	1268	1251	346	379	500	910	1	1	69237643	870	57.09	0.35	12	0.01	22.00	3625.00	1685	20240618	-25.46	1137	20240805	10.47	1296	-3.09	20250107	1244	0.96	20250102	1685	-25.46	20240618	1137	10.47	20240805	2.04	N	073560	500	346 억	990984	N	N	N	N
89	20250110	090612	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1273	9	2	0.71	787871	619	1.08	1259	1275	1259	1643	885	1264	1272.81	1.43	-487	1280	1271	1263	1254	1246	1268	1251	346	379	500	910	1	1	69237643	881	57.86	0.35	12	0.00	22.00	3625.00	1685	20240618	-24.45	1137	20240805	11.96	1296	-1.77	20250107	1244	2.33	20250102	1685	-24.45	20240618	1137	11.96	20240805	2.04	N	073560	500	346 억	990984	N	N	N	N
90	20250109	160606	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1264	-9	5	-0.71	72045047	57077	85.55	1270	1272	1255	1654	892	1273	1262.24	1.46	-19788	1292	1282	1275	1265	1258	1279	1262	346	381	500	910	1	1	69237643	875	57.45	0.35	12	0.08	22.00	3625.00	1685	20240618	-24.99	1137	20240805	11.17	1296	-2.47	20250107	1244	1.61	20250102	1685	-24.99	20240618	1137	11.17	20240805	2.02	N	073560	500	346 억	1010412	N	N	N	N
91	20250109	150609	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1268	-5	5	-0.39	67979721	53865	80.74	1270	1272	1255	1654	892	1273	1262.04	1.46	-19367	1292	1282	1275	1265	1258	1279	1262	346	381	500	910	1	1	69237643	878	57.64	0.35	12	0.08	22.00	3625.00	1685	20240618	-24.75	1137	20240805	11.52	1296	-2.16	20250107	1244	1.93	20250102	1685	-24.75	20240618	1137	11.52	20240805	2.02	N	073560	500	346 억	1010412	N	N	N	N
92	20250109	140608	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1266	-7	5	-0.55	67734715	53672	80.45	1270	1272	1255	1654	892	1273	1262.01	1.46	-19320	1292	1282	1275	1265	1258	1279	1262	346	381	500	910	1	1	69237643	877	57.55	0.35	12	0.08	22.00	3625.00	1685	20240618	-24.87	1137	20240805	11.35	1296	-2.31	20250107	1244	1.77	20250102	1685	-24.87	20240618	1137	11.35	20240805	2.02	N	073560	500	346 억	1010412	N	N	N	N
93	20250109	130608	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1263	-10	5	-0.79	18060908	14291	21.42	1270	1271	1259	1654	892	1273	1263.80	1.46	-8233	1292	1282	1275	1265	1258	1279	1262	346	381	500	910	1	1	69237643	874	57.41	0.35	12	0.02	22.00	3625.00	1685	20240618	-25.04	1137	20240805	11.08	1296	-2.55	20250107	1244	1.53	20250102	1685	-25.04	20240618	1137	11.08	20240805	2.02	N	073560	500	346 억	1010412	N	N	N	N
94	20250109	120607	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1264	-9	5	-0.71	13824609	10939	16.40	1270	1271	1259	1654	892	1273	1263.79	1.46	-8237	1292	1282	1275	1265	1258	1279	1262	346	381	500	910	1	1	69237643	875	57.45	0.35	12	0.02	22.00	3625.00	1685	20240618	-24.99	1137	20240805	11.17	1296	-2.47	20250107	1244	1.61	20250102	1685	-24.99	20240618	1137	11.17	20240805	2.02	N	073560	500	346 억	1010412	N	N	N	N
95	20250109	110609	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1263	-10	5	-0.79	11622724	9197	13.78	1270	1271	1259	1654	892	1273	1263.75	1.46	-8689	1292	1282	1275	1265	1258	1279	1262	346	381	500	910	1	1	69237643	874	57.41	0.35	12	0.01	22.00	3625.00	1685	20240618	-25.04	1137	20240805	11.08	1296	-2.55	20250107	1244	1.53	20250102	1685	-25.04	20240618	1137	11.08	20240805	2.02	N	073560	500	346 억	1010412	N	N	N	N
96	20250109	100608	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1263	-10	5	-0.79	10570623	8364	12.54	1270	1271	1259	1654	892	1273	1263.82	1.46	-8192	1292	1282	1275	1265	1258	1279	1262	346	381	500	910	1	1	69237643	874	57.41	0.35	12	0.01	22.00	3625.00	1685	20240618	-25.04	1137	20240805	11.08	1296	-2.55	20250107	1244	1.53	20250102	1685	-25.04	20240618	1137	11.08	20240805	2.02	N	073560	500	346 억	1010412	N	N	N	N
97	20250109	090612	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1268	-5	5	-0.39	2031800	1600	2.40	1270	1270	1268	1654	892	1273	1269.88	1.46	-1480	1292	1282	1275	1265	1258	1279	1262	346	381	500	910	1	1	69237643	878	57.64	0.35	12	0.00	22.00	3625.00	1685	20240618	-24.75	1137	20240805	11.52	1296	-2.16	20250107	1244	1.93	20250102	1685	-24.75	20240618	1137	11.52	20240805	2.02	N	073560	500	346 억	1010412	N	N	N	N
98	20250108	160602	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1273	-7	5	-0.55	84920591	66718	162.89	1274	1285	1268	1664	896	1280	1272.83	1.46	-2813	1304	1292	1284	1272	1264	1288	1268	346	384	500	920	1	1	69237643	881	57.86	0.35	12	0.10	22.00	3625.00	1685	20240618	-24.45	1137	20240805	11.96	1296	-1.77	20250107	1244	2.33	20250102	1685	-24.45	20240618	1137	11.96	20240805	2.01	N	073560	500	346 억	1013225	N	N	N	N
99	20250108	150605	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1272	-8	5	-0.62	78559062	61711	150.67	1274	1285	1268	1664	896	1280	1273.02	1.46	-2815	1304	1292	1284	1272	1264	1288	1268	346	384	500	920	1	1	69237643	881	57.82	0.35	12	0.09	22.00	3625.00	1685	20240618	-24.51	1137	20240805	11.87	1296	-1.85	20250107	1244	2.25	20250102	1685	-24.51	20240618	1137	11.87	20240805	2.01	N	073560	500	346 억	1013225	N	N	N	N
100	20250108	140607	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1270	-10	5	-0.78	67500065	52999	129.40	1274	1285	1269	1664	896	1280	1273.61	1.46	-3505	1304	1292	1284	1272	1264	1288	1268	346	384	500	920	1	1	69237643	879	57.73	0.35	12	0.08	22.00	3625.00	1685	20240618	-24.63	1137	20240805	11.70	1296	-2.01	20250107	1244	2.09	20250102	1685	-24.63	20240618	1137	11.70	20240805	2.01	N	073560	500	346 억	1013225	N	N	N	N
101	20250108	130607	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1279	-1	5	-0.08	31822109	24952	60.92	1274	1285	1269	1664	896	1280	1275.33	1.46	-4275	1304	1292	1284	1272	1264	1288	1268	346	384	500	920	1	1	69237643	886	58.14	0.35	12	0.04	22.00	3625.00	1685	20240618	-24.09	1137	20240805	12.49	1296	-1.31	20250107	1244	2.81	20250102	1685	-24.09	20240618	1137	12.49	20240805	2.01	N	073560	500	346 억	1013225	N	N	N	N
102	20250108	120603	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1279	-1	5	-0.08	31712129	24866	60.71	1274	1285	1269	1664	896	1280	1275.32	1.46	-4269	1304	1292	1284	1272	1264	1288	1268	346	384	500	920	1	1	69237643	886	58.14	0.35	12	0.04	22.00	3625.00	1685	20240618	-24.09	1137	20240805	12.49	1296	-1.31	20250107	1244	2.81	20250102	1685	-24.09	20240618	1137	12.49	20240805	2.01	N	073560	500	346 억	1013225	N	N	N	N
103	20250108	110604	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1279	-1	5	-0.08	22639455	17770	43.39	1274	1285	1269	1664	896	1280	1274.03	1.46	-4746	1304	1292	1284	1272	1264	1288	1268	346	384	500	920	1	1	69237643	886	58.14	0.35	12	0.03	22.00	3625.00	1685	20240618	-24.09	1137	20240805	12.49	1296	-1.31	20250107	1244	2.81	20250102	1685	-24.09	20240618	1137	12.49	20240805	2.01	N	073560	500	346 억	1013225	N	N	N	N
104	20250108	100605	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1281	1	2	0.08	21078601	16544	40.39	1274	1285	1269	1664	896	1280	1274.09	1.46	-4559	1304	1292	1284	1272	1264	1288	1268	346	384	500	920	1	1	69237643	887	58.23	0.35	12	0.02	22.00	3625.00	1685	20240618	-23.98	1137	20240805	12.66	1296	-1.16	20250107	1244	2.97	20250102	1685	-23.98	20240618	1137	12.66	20240805	2.01	N	073560	500	346 억	1013225	N	N	N	N
105	20250108	090606	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1271	-9	5	-0.70	2572247	2022	4.94	1274	1280	1271	1664	896	1280	1272.13	1.46	-1902	1304	1292	1284	1272	1264	1288	1268	346	384	500	920	1	1	69237643	880	57.77	0.35	12	0.00	22.00	3625.00	1685	20240618	-24.57	1137	20240805	11.79	1296	-1.93	20250107	1244	2.17	20250102	1685	-24.57	20240618	1137	11.79	20240805	2.01	N	073560	500	346 억	1013225	N	N	N	N
106	20250107	160601	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1280	-5	5	-0.39	52531927	40958	73.76	1285	1296	1276	1670	900	1285	1282.58	1.48	-10053	1309	1296	1279	1266	1249	1303	1273	346	385	500	920	1	1	69237643	886	58.18	0.35	12	0.06	22.00	3625.00	1685	20240618	-24.04	1137	20240805	12.58	1296	-1.23	20250107	1244	2.89	20250102	1685	-24.04	20240618	1137	12.58	20240805	2.01	N	073560	500	346 억	1023278	N	N	N	N
107	20250107	150601	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1281	-4	5	-0.31	44464458	34653	62.40	1285	1296	1276	1670	900	1285	1283.13	1.48	-7768	1309	1296	1279	1266	1249	1303	1273	346	385	500	920	1	1	69237643	887	58.23	0.35	12	0.05	22.00	3625.00	1685	20240618	-23.98	1137	20240805	12.66	1296	-1.16	20250107	1244	2.97	20250102	1685	-23.98	20240618	1137	12.66	20240805	2.01	N	073560	500	346 억	1023278	N	N	N	N
108	20250107	140600	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1278	-7	5	-0.54	34491173	26844	48.34	1285	1296	1276	1670	900	1285	1284.87	1.48	-5566	1309	1296	1279	1266	1249	1303	1273	346	385	500	920	1	1	69237643	885	58.09	0.35	12	0.04	22.00	3625.00	1685	20240618	-24.15	1137	20240805	12.40	1296	-1.39	20250107	1244	2.73	20250102	1685	-24.15	20240618	1137	12.40	20240805	2.01	N	073560	500	346 억	1023278	N	N	N	N
109	20250107	130601	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1280	-5	5	-0.39	34219788	26632	47.96	1285	1296	1276	1670	900	1285	1284.91	1.48	-5517	1309	1296	1279	1266	1249	1303	1273	346	385	500	920	1	1	69237643	886	58.18	0.35	12	0.04	22.00	3625.00	1685	20240618	-24.04	1137	20240805	12.58	1296	-1.23	20250107	1244	2.89	20250102	1685	-24.04	20240618	1137	12.58	20240805	2.01	N	073560	500	346 억	1023278	N	N	N	N
110	20250107	120601	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1281	-4	5	-0.31	23038616	17894	32.22	1285	1296	1276	1670	900	1285	1287.51	1.48	-5428	1309	1296	1279	1266	1249	1303	1273	346	385	500	920	1	1	69237643	887	58.23	0.35	12	0.03	22.00	3625.00	1685	20240618	-23.98	1137	20240805	12.66	1296	-1.16	20250107	1244	2.97	20250102	1685	-23.98	20240618	1137	12.66	20240805	2.01	N	073560	500	346 억	1023278	N	N	N	N
111	20250107	110558	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1285	0	3	0.00	22378745	17379	31.30	1285	1296	1276	1670	900	1285	1287.69	1.48	-5326	1309	1296	1279	1266	1249	1303	1273	346	385	500	920	1	1	69237643	890	58.41	0.35	12	0.03	22.00	3625.00	1685	20240618	-23.74	1137	20240805	13.02	1296	-0.85	20250107	1244	3.30	20250102	1685	-23.74	20240618	1137	13.02	20240805	2.01	N	073560	500	346 억	1023278	N	N	N	N
112	20250107	100603	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1287	2	2	0.16	18671884	14494	26.10	1285	1296	1276	1670	900	1285	1288.25	1.48	-3961	1309	1296	1279	1266	1249	1303	1273	346	385	500	920	1	1	69237643	891	58.50	0.36	12	0.02	22.00	3625.00	1685	20240618	-23.62	1137	20240805	13.19	1296	-0.69	20250107	1244	3.46	20250102	1685	-23.62	20240618	1137	13.19	20240805	2.01	N	073560	500	346 억	1023278	N	N	N	N
113	20250107	090602	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1294	9	2	0.70	8259076	6380	11.49	1285	1296	1285	1670	900	1285	1294.53	1.48	-279	1309	1296	1279	1266	1249	1303	1273	346	385	500	920	1	1	69237643	896	58.82	0.36	12	0.01	22.00	3625.00	1685	20240618	-23.20	1137	20240805	13.81	1296	-0.15	20250107	1244	4.02	20250102	1685	-23.20	20240618	1137	13.81	20240805	2.01	N	073560	500	346 억	1023278	N	N	N	N
114	20250106	160554	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1285	15	2	1.18	60173501	46989	122.23	1262	1292	1262	1651	889	1270	1280.59	1.49	-7046	1288	1278	1265	1255	1242	1284	1261	346	381	500	910	1	1	69237643	890	58.41	0.35	12	0.07	22.00	3625.00	1685	20240618	-23.74	1137	20240805	13.02	1292	-0.54	20250106	1244	3.30	20250102	1685	-23.74	20240618	1137	13.02	20240805	2.00	N	073560	500	346 억	1030675	N	N	N	N
115	20250106	150555	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1282	12	2	0.94	47535368	37125	96.57	1262	1292	1262	1651	889	1270	1280.41	1.49	-4264	1288	1278	1265	1255	1242	1284	1261	346	381	500	910	1	1	69237643	888	58.27	0.35	12	0.05	22.00	3625.00	1685	20240618	-23.92	1137	20240805	12.75	1292	-0.77	20250106	1244	3.05	20250102	1685	-23.92	20240618	1137	12.75	20240805	2.00	N	073560	500	346 억	1030675	N	N	N	N
116	20250106	140554	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1280	10	2	0.79	35385435	27644	71.91	1262	1292	1262	1651	889	1270	1280.04	1.49	-5356	1288	1278	1265	1255	1242	1284	1261	346	381	500	910	1	1	69237643	886	58.18	0.35	12	0.04	22.00	3625.00	1685	20240618	-24.04	1137	20240805	12.58	1292	-0.93	20250106	1244	2.89	20250102	1685	-24.04	20240618	1137	12.58	20240805	2.00	N	073560	500	346 억	1030675	N	N	N	N
117	20250106	130552	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1278	8	2	0.63	33317661	26027	67.70	1262	1292	1262	1651	889	1270	1280.12	1.49	-5306	1288	1278	1265	1255	1242	1284	1261	346	381	500	910	1	1	69237643	885	58.09	0.35	12	0.04	22.00	3625.00	1685	20240618	-24.15	1137	20240805	12.40	1292	-1.08	20250106	1244	2.73	20250102	1685	-24.15	20240618	1137	12.40	20240805	2.00	N	073560	500	346 억	1030675	N	N	N	N
118	20250106	120551	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1282	12	2	0.94	28539526	22294	57.99	1262	1292	1262	1651	889	1270	1280.14	1.49	-4269	1288	1278	1265	1255	1242	1284	1261	346	381	500	910	1	1	69237643	888	58.27	0.35	12	0.03	22.00	3625.00	1685	20240618	-23.92	1137	20240805	12.75	1292	-0.77	20250106	1244	3.05	20250102	1685	-23.92	20240618	1137	12.75	20240805	2.00	N	073560	500	346 억	1030675	N	N	N	N
119	20250106	110552	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1279	9	2	0.71	18111522	14187	36.90	1262	1283	1262	1651	889	1270	1276.63	1.49	-1810	1288	1278	1265	1255	1242	1284	1261	346	381	500	910	1	1	69237643	886	58.14	0.35	12	0.02	22.00	3625.00	1685	20240618	-24.09	1137	20240805	12.49	1283	-0.31	20250106	1244	2.81	20250102	1685	-24.09	20240618	1137	12.49	20240805	2.00	N	073560	500	346 억	1030675	N	N	N	N
120	20250106	100551	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1282	12	2	0.94	16329557	12797	33.29	1262	1282	1262	1651	889	1270	1276.05	1.49	-998	1288	1278	1265	1255	1242	1284	1261	346	381	500	910	1	1	69237643	888	58.27	0.35	12	0.02	22.00	3625.00	1685	20240618	-23.92	1137	20240805	12.75	1282	0.00	20250106	1244	3.05	20250102	1685	-23.92	20240618	1137	12.75	20240805	2.00	N	073560	500	346 억	1030675	N	N	N	N
121	20250106	090548	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1275	5	2	0.39	3122471	2472	6.43	1262	1280	1262	1651	889	1270	1263.14	1.49	-334	1288	1278	1265	1255	1242	1284	1261	346	381	500	910	1	1	69237643	883	57.95	0.35	12	0.00	22.00	3625.00	1685	20240618	-24.33	1137	20240805	12.14	1280	-0.39	20250106	1244	2.49	20250102	1685	-24.33	20240618	1137	12.14	20240805	2.00	N	073560	500	346 억	1030675	N	N	N	N
122	20250103	160548	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1270	12	2	0.95	48763910	38369	123.90	1252	1275	1252	1635	881	1258	1271.16	1.50	-5534	1276	1266	1255	1245	1234	1272	1251	346	377	500	900	1	1	69237643	879	57.73	0.35	12	0.06	22.00	3625.00	1685	20240618	-24.63	1137	20240805	11.70	1275	-0.39	20250103	1244	2.09	20250102	1685	-24.63	20240618	1137	11.70	20240805	2.01	N	073560	500	346 억	1036161	N	N	N	N
123	20250103	150549	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1274	16	2	1.27	32242644	25361	81.89	1252	1275	1252	1635	881	1258	1271.35	1.50	-5432	1276	1266	1255	1245	1234	1272	1251	346	377	500	900	1	1	69237643	882	57.91	0.35	12	0.04	22.00	3625.00	1685	20240618	-24.39	1137	20240805	12.05	1275	-0.08	20250103	1244	2.41	20250102	1685	-24.39	20240618	1137	12.05	20240805	2.01	N	073560	500	346 억	1036161	N	N	N	N
124	20250103	140549	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1275	17	2	1.35	28103108	22113	71.41	1252	1275	1252	1635	881	1258	1270.89	1.50	-5432	1276	1266	1255	1245	1234	1272	1251	346	377	500	900	1	1	69237643	883	57.95	0.35	12	0.03	22.00	3625.00	1685	20240618	-24.33	1137	20240805	12.14	1275	0.00	20250103	1244	2.49	20250102	1685	-24.33	20240618	1137	12.14	20240805	2.01	N	073560	500	346 억	1036161	N	N	N	N
125	20250103	130549	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1275	17	2	1.35	18381149	14472	46.73	1252	1275	1252	1635	881	1258	1270.12	1.50	-4769	1276	1266	1255	1245	1234	1272	1251	346	377	500	900	1	1	69237643	883	57.95	0.35	12	0.02	22.00	3625.00	1685	20240618	-24.33	1137	20240805	12.14	1275	0.00	20250103	1244	2.49	20250102	1685	-24.33	20240618	1137	12.14	20240805	2.01	N	073560	500	346 억	1036161	N	N	N	N
126	20250103	120547	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1275	17	2	1.35	14850636	11696	37.77	1252	1275	1252	1635	881	1258	1269.72	1.50	-4881	1276	1266	1255	1245	1234	1272	1251	346	377	500	900	1	1	69237643	883	57.95	0.35	12	0.02	22.00	3625.00	1685	20240618	-24.33	1137	20240805	12.14	1275	0.00	20250103	1244	2.49	20250102	1685	-24.33	20240618	1137	12.14	20240805	2.01	N	073560	500	346 억	1036161	N	N	N	N
127	20250103	110549	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1271	13	2	1.03	8905642	7026	22.69	1252	1274	1252	1635	881	1258	1267.53	1.50	-1649	1276	1266	1255	1245	1234	1272	1251	346	377	500	900	1	1	69237643	880	57.77	0.35	12	0.01	22.00	3625.00	1685	20240618	-24.57	1137	20240805	11.79	1274	-0.24	20250103	1244	2.17	20250102	1685	-24.57	20240618	1137	11.79	20240805	2.01	N	073560	500	346 억	1036161	N	N	N	N
128	20250103	100547	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1270	12	2	0.95	5075609	4013	12.96	1252	1273	1252	1635	881	1258	1264.79	1.50	-1537	1276	1266	1255	1245	1234	1272	1251	346	377	500	900	1	1	69237643	879	57.73	0.35	12	0.01	22.00	3625.00	1685	20240618	-24.63	1137	20240805	11.70	1273	-0.24	20250103	1244	2.09	20250102	1685	-24.63	20240618	1137	11.70	20240805	2.01	N	073560	500	346 억	1036161	N	N	N	N
129	20250103	090548	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1266	8	2	0.64	507422	404	1.30	1252	1266	1252	1635	881	1258	1256.00	1.50	-16	1276	1266	1255	1245	1234	1272	1251	346	377	500	900	1	1	69237643	877	57.55	0.35	12	0.00	22.00	3625.00	1685	20240618	-24.87	1137	20240805	11.35	1266	0.00	20250103	1244	1.77	20250102	1685	-24.87	20240618	1137	11.35	20240805	2.01	N	073560	500	346 억	1036161	N	N	N	N
130	20250102	160544	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1258	9	2	0.72	38644998	30868	50.47	1249	1265	1244	1623	875	1249	1251.94	1.50	-132	1275	1262	1252	1239	1229	1257	1234	346	374	500	890	1	1	69237643	871	57.18	0.35	12	0.04	22.00	3625.00	1685	20240618	-25.34	1137	20240805	10.64	1265	-0.55	20250102	1244	1.13	20250102	1685	-25.34	20240618	1137	10.64	20240805	2.01	N	073560	500	346 억	1036341	N	N	N	N
131	20250102	150545	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1260	11	2	0.88	35832145	28632	46.81	1249	1265	1244	1623	875	1249	1251.47	1.50	1592	1275	1262	1252	1239	1229	1257	1234	346	374	500	890	1	1	69237643	872	57.27	0.35	12	0.04	22.00	3625.00	1685	20240618	-25.22	1137	20240805	10.82	1265	-0.40	20250102	1244	1.29	20250102	1685	-25.22	20240618	1137	10.82	20240805	2.01	N	073560	500	346 억	1036341	N	N	N	N
132	20250102	140542	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1257	8	2	0.64	35461887	28338	46.33	1249	1265	1244	1623	875	1249	1251.39	1.50	1793	1275	1262	1252	1239	1229	1257	1234	346	374	500	890	1	1	69237643	870	57.14	0.35	12	0.04	22.00	3625.00	1685	20240618	-25.40	1137	20240805	10.55	1265	-0.63	20250102	1244	1.05	20250102	1685	-25.40	20240618	1137	10.55	20240805	2.01	N	073560	500	346 억	1036341	N	N	N	N
133	20250102	130543	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1248	-1	5	-0.08	22512132	17977	29.39	1249	1265	1244	1623	875	1249	1252.27	1.50	-4213	1275	1262	1252	1239	1229	1257	1234	346	374	500	890	1	1	69237643	864	56.73	0.34	12	0.03	22.00	3625.00	1685	20240618	-25.93	1137	20240805	9.76	1265	-1.34	20250102	1244	0.32	20250102	1685	-25.93	20240618	1137	9.76	20240805	2.01	N	073560	500	346 억	1036341	N	N	N	N
134	20250102	120542	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1255	6	2	0.48	18514922	14776	24.16	1249	1265	1244	1623	875	1249	1253.04	1.50	-4626	1275	1262	1252	1239	1229	1257	1234	346	374	500	890	1	1	69237643	869	57.05	0.35	12	0.02	22.00	3625.00	1685	20240618	-25.52	1137	20240805	10.38	1265	-0.79	20250102	1244	0.88	20250102	1685	-25.52	20240618	1137	10.38	20240805	2.01	N	073560	500	346 억	1036341	N	N	N	N
135	20250102	110534	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1256	7	2	0.56	9706185	7748	12.67	1249	1265	1245	1623	875	1249	1252.73	1.50	-2240	1275	1262	1252	1239	1229	1257	1234	346	374	500	890	1	1	69237643	870	57.09	0.35	12	0.01	22.00	3625.00	1685	20240618	-25.46	1137	20240805	10.47	1265	-0.71	20250102	1245	0.88	20250102	1685	-25.46	20240618	1137	10.47	20240805	2.01	N	073560	500	346 억	1036341	N	N	N	N
136	20250102	100541	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1253	4	2	0.32	719425	576	0.94	1249	1253	1246	1623	875	1249	1249.00	1.50	-489	1275	1262	1252	1239	1229	1257	1234	346	374	500	890	1	1	69237643	868	56.95	0.35	12	0.00	22.00	3625.00	1685	20240618	-25.64	1137	20240805	10.20	1253	0.00	20250102	1246	0.56	20250102	1685	-25.64	20240618	1137	10.20	20240805	2.01	N	073560	500	346 억	1036341	N	N	N	N
137	20250102	090536	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1249	0	3	0.00	0	0	0.00	0	0	0	1623	875	1249	0.00	1.50	0	1275	1262	1252	1239	1229	1257	1234	346	374	500	890	1	1	69237643	865	56.77	0.34	12	0.00	22.00	3625.00	1685	20240618	-25.88	1137	20240805	9.85	0	0.00	0	0	0.00	0	1685	-25.88	20240618	1137	9.85	20240805	2.01	N	073560	500	346 억	1036341	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History