KissMeData/403490/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	161304	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1454	9	2	0.62	74709037	51366	48.17	1455	1470	1445	1878	1012	1445	1454.45	1.15	2569	1497	1471	1458	1432	1419	1464	1425	45	433	100	1010	1	1	45212464	657	45.44	1.74	12	0.11	32.00	836.00	3130	20240118	-53.55	1396	20241209	4.15	1570	-7.39	20250108	1434	1.39	20250102	2970	-51.04	20240527	1396	4.15	20241209	1.67	N	403490	100	45 억	520391	N	N	N	N
3	20250124	151304	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1449	4	2	0.28	72492717	49838	46.74	1455	1470	1445	1878	1012	1445	1454.57	1.15	2658	1497	1471	1458	1432	1419	1464	1425	45	433	100	1010	1	1	45212464	655	45.28	1.73	12	0.11	32.00	836.00	3130	20240118	-53.71	1396	20241209	3.80	1570	-7.71	20250108	1434	1.05	20250102	2970	-51.21	20240527	1396	3.80	20241209	1.67	N	403490	100	45 억	520391	N	N	N	N
4	20250124	141302	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1455	10	2	0.69	68651492	47189	44.25	1455	1470	1445	1878	1012	1445	1454.82	1.15	3732	1497	1471	1458	1432	1419	1464	1425	45	433	100	1010	1	1	45212464	658	45.47	1.74	12	0.10	32.00	836.00	3130	20240118	-53.51	1396	20241209	4.23	1570	-7.32	20250108	1434	1.46	20250102	2970	-51.01	20240527	1396	4.23	20241209	1.67	N	403490	100	45 억	520391	N	N	N	N
5	20250124	131306	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1458	13	2	0.90	64525949	44344	41.59	1455	1470	1445	1878	1012	1445	1455.12	1.15	3864	1497	1471	1458	1432	1419	1464	1425	45	433	100	1010	1	1	45212464	659	45.56	1.74	12	0.10	32.00	836.00	3130	20240118	-53.42	1396	20241209	4.44	1570	-7.13	20250108	1434	1.67	20250102	2970	-50.91	20240527	1396	4.44	20241209	1.67	N	403490	100	45 억	520391	N	N	N	N
6	20250124	121301	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1461	16	2	1.11	63817120	43858	41.13	1455	1470	1445	1878	1012	1445	1455.09	1.15	4262	1497	1471	1458	1432	1419	1464	1425	45	433	100	1010	1	1	45212464	661	45.66	1.75	12	0.10	32.00	836.00	3130	20240118	-53.32	1396	20241209	4.66	1570	-6.94	20250108	1434	1.88	20250102	2970	-50.81	20240527	1396	4.66	20241209	1.67	N	403490	100	45 억	520391	N	N	N	N
7	20250124	111302	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1469	24	2	1.66	38043213	26132	24.51	1455	1470	1445	1878	1012	1445	1455.81	1.15	-7	1497	1471	1458	1432	1419	1464	1425	45	433	100	1010	1	1	45212464	664	45.91	1.76	12	0.06	32.00	836.00	3130	20240118	-53.07	1396	20241209	5.23	1570	-6.43	20250108	1434	2.44	20250102	2970	-50.54	20240527	1396	5.23	20241209	1.67	N	403490	100	45 억	520391	N	N	N	N
8	20250124	101259	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1461	16	2	1.11	19453903	13409	12.58	1455	1467	1445	1878	1012	1445	1450.81	1.15	-693	1497	1471	1458	1432	1419	1464	1425	45	433	100	1010	1	1	45212464	661	45.66	1.75	12	0.03	32.00	836.00	3130	20240118	-53.32	1396	20241209	4.66	1570	-6.94	20250108	1434	1.88	20250102	2970	-50.81	20240527	1396	4.66	20241209	1.67	N	403490	100	45 억	520391	N	N	N	N
9	20250124	091308	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1467	22	2	1.52	13736999	9484	8.89	1455	1467	1445	1878	1012	1445	1448.44	1.15	1318	1497	1471	1458	1432	1419	1464	1425	45	433	100	1010	1	1	45212464	663	45.84	1.75	12	0.02	32.00	836.00	3130	20240118	-53.13	1396	20241209	5.09	1570	-6.56	20250108	1434	2.30	20250102	2970	-50.61	20240527	1396	5.09	20241209	1.67	N	403490	100	45 억	520391	N	N	N	N
10	20250123	161257	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1445	-30	5	-2.03	155763024	106621	60.81	1475	1484	1445	1917	1033	1475	1460.97	1.20	-24294	1518	1496	1480	1458	1442	1488	1450	45	442	100	1030	1	1	45212464	653	45.16	1.73	12	0.24	32.00	836.00	3130	20240118	-53.83	1396	20241209	3.51	1570	-7.96	20250108	1434	0.77	20250102	2970	-51.35	20240527	1396	3.51	20241209	1.74	N	403490	100	45 억	544645	N	N	N	N
11	20250123	151255	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1448	-27	5	-1.83	148481193	101585	57.94	1475	1484	1448	1917	1033	1475	1461.64	1.20	-23413	1518	1496	1480	1458	1442	1488	1450	45	442	100	1030	1	1	45212464	655	45.25	1.73	12	0.22	32.00	836.00	3130	20240118	-53.74	1396	20241209	3.72	1570	-7.77	20250108	1434	0.98	20250102	2970	-51.25	20240527	1396	3.72	20241209	1.74	N	403490	100	45 억	544645	N	N	N	N
12	20250123	141252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1467	-8	5	-0.54	114935150	78483	44.76	1475	1484	1455	1917	1033	1475	1464.46	1.20	-20690	1518	1496	1480	1458	1442	1488	1450	45	442	100	1030	1	1	45212464	663	45.84	1.75	12	0.17	32.00	836.00	3130	20240118	-53.13	1396	20241209	5.09	1570	-6.56	20250108	1434	2.30	20250102	2970	-50.61	20240527	1396	5.09	20241209	1.74	N	403490	100	45 억	544645	N	N	N	N
13	20250123	131254	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1469	-6	5	-0.41	101103939	69008	39.36	1475	1484	1459	1917	1033	1475	1465.10	1.20	-20191	1518	1496	1480	1458	1442	1488	1450	45	442	100	1030	1	1	45212464	664	45.91	1.76	12	0.15	32.00	836.00	3130	20240118	-53.07	1396	20241209	5.23	1570	-6.43	20250108	1434	2.44	20250102	2970	-50.54	20240527	1396	5.23	20241209	1.74	N	403490	100	45 억	544645	N	N	N	N
14	20250123	121256	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1470	-5	5	-0.34	95579465	65235	37.21	1475	1484	1459	1917	1033	1475	1465.16	1.20	-20902	1518	1496	1480	1458	1442	1488	1450	45	442	100	1030	1	1	45212464	665	45.94	1.76	12	0.14	32.00	836.00	3130	20240118	-53.04	1396	20241209	5.30	1570	-6.37	20250108	1434	2.51	20250102	2970	-50.51	20240527	1396	5.30	20241209	1.74	N	403490	100	45 억	544645	N	N	N	N
15	20250123	111245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1477	2	2	0.14	81133772	55369	31.58	1475	1484	1459	1917	1033	1475	1465.33	1.20	-20152	1518	1496	1480	1458	1442	1488	1450	45	442	100	1030	1	1	45212464	668	46.16	1.77	12	0.12	32.00	836.00	3130	20240118	-52.81	1396	20241209	5.80	1570	-5.92	20250108	1434	3.00	20250102	2970	-50.27	20240527	1396	5.80	20241209	1.74	N	403490	100	45 억	544645	N	N	N	N
16	20250123	101254	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1470	-5	5	-0.34	42016642	28622	16.32	1475	1484	1459	1917	1033	1475	1467.98	1.20	-16995	1518	1496	1480	1458	1442	1488	1450	45	442	100	1030	1	1	45212464	665	45.94	1.76	12	0.06	32.00	836.00	3130	20240118	-53.04	1396	20241209	5.30	1570	-6.37	20250108	1434	2.51	20250102	2970	-50.51	20240527	1396	5.30	20241209	1.74	N	403490	100	45 억	544645	N	N	N	N
17	20250123	091256	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1480	5	2	0.34	13274684	9006	5.14	1475	1484	1470	1917	1033	1475	1473.98	1.20	-7617	1518	1496	1480	1458	1442	1488	1450	45	442	100	1030	1	1	45212464	669	46.25	1.77	12	0.02	32.00	836.00	3130	20240118	-52.72	1396	20241209	6.02	1570	-5.73	20250108	1434	3.21	20250102	2970	-50.17	20240527	1396	6.02	20241209	1.74	N	403490	100	45 억	544645	N	N	N	N
18	20250122	161246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1475	-27	5	-1.80	257423794	174112	84.67	1502	1502	1464	1952	1052	1502	1478.65	1.26	-26939	1570	1535	1510	1475	1450	1523	1463	45	450	100	1050	1	1	45212464	667	46.09	1.76	12	0.39	32.00	836.00	3130	20240118	-52.88	1396	20241209	5.66	1570	-6.05	20250108	1434	2.86	20250102	2970	-50.34	20240527	1396	5.66	20241209	1.71	N	403490	100	45 억	571584	N	N	N	N
19	20250122	151248	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1480	-22	5	-1.46	239151766	161732	78.65	1502	1502	1464	1952	1052	1502	1478.69	1.26	-24566	1570	1535	1510	1475	1450	1523	1463	45	450	100	1050	1	1	45212464	669	46.25	1.77	12	0.36	32.00	836.00	3130	20240118	-52.72	1396	20241209	6.02	1570	-5.73	20250108	1434	3.21	20250102	2970	-50.17	20240527	1396	6.02	20241209	1.71	N	403490	100	45 억	571584	N	N	N	N
20	20250122	141245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1492	-10	5	-0.67	197625466	133663	65.00	1502	1502	1464	1952	1052	1502	1478.54	1.26	-25240	1570	1535	1510	1475	1450	1523	1463	45	450	100	1050	1	1	45212464	675	46.62	1.78	12	0.30	32.00	836.00	3130	20240118	-52.33	1396	20241209	6.88	1570	-4.97	20250108	1434	4.04	20250102	2970	-49.76	20240527	1396	6.88	20241209	1.71	N	403490	100	45 억	571584	N	N	N	N
21	20250122	131247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1480	-22	5	-1.46	184318289	124686	60.64	1502	1502	1464	1952	1052	1502	1478.26	1.26	-25716	1570	1535	1510	1475	1450	1523	1463	45	450	100	1050	1	1	45212464	669	46.25	1.77	12	0.28	32.00	836.00	3130	20240118	-52.72	1396	20241209	6.02	1570	-5.73	20250108	1434	3.21	20250102	2970	-50.17	20240527	1396	6.02	20241209	1.71	N	403490	100	45 억	571584	N	N	N	N
22	20250122	121245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1488	-14	5	-0.93	171876534	116282	56.55	1502	1502	1464	1952	1052	1502	1478.10	1.26	-25986	1570	1535	1510	1475	1450	1523	1463	45	450	100	1050	1	1	45212464	673	46.50	1.78	12	0.26	32.00	836.00	3130	20240118	-52.46	1396	20241209	6.59	1570	-5.22	20250108	1434	3.77	20250102	2970	-49.90	20240527	1396	6.59	20241209	1.71	N	403490	100	45 억	571584	N	N	N	N
23	20250122	111247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1475	-27	5	-1.80	146519946	99145	48.22	1502	1502	1464	1952	1052	1502	1477.83	1.26	-25889	1570	1535	1510	1475	1450	1523	1463	45	450	100	1050	1	1	45212464	667	46.09	1.76	12	0.22	32.00	836.00	3130	20240118	-52.88	1396	20241209	5.66	1570	-6.05	20250108	1434	2.86	20250102	2970	-50.34	20240527	1396	5.66	20241209	1.71	N	403490	100	45 억	571584	N	N	N	N
24	20250122	101245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1479	-23	5	-1.53	127209489	86075	41.86	1502	1502	1464	1952	1052	1502	1477.89	1.26	-29119	1570	1535	1510	1475	1450	1523	1463	45	450	100	1050	1	1	45212464	669	46.22	1.77	12	0.19	32.00	836.00	3130	20240118	-52.75	1396	20241209	5.95	1570	-5.80	20250108	1434	3.14	20250102	2970	-50.20	20240527	1396	5.95	20241209	1.71	N	403490	100	45 억	571584	N	N	N	N
25	20250122	091248	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1482	-20	5	-1.33	32638131	21876	10.64	1502	1502	1482	1952	1052	1502	1491.96	1.26	-8238	1570	1535	1510	1475	1450	1523	1463	45	450	100	1050	1	1	45212464	670	46.31	1.77	12	0.05	32.00	836.00	3130	20240118	-52.65	1396	20241209	6.16	1570	-5.61	20250108	1434	3.35	20250102	2970	-50.10	20240527	1396	6.16	20241209	1.71	N	403490	100	45 억	571584	N	N	N	N
26	20250121	161237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1502	1	2	0.07	308553170	204920	322.25	1510	1545	1485	1951	1051	1501	1505.73	1.36	-44327	1529	1514	1498	1483	1467	1522	1491	45	450	100	1050	1	1	45212464	679	46.94	1.80	12	0.45	32.00	836.00	3130	20240118	-52.01	1396	20241209	7.59	1570	-4.33	20250108	1434	4.74	20250102	2970	-49.43	20240527	1396	7.59	20241209	1.79	N	403490	100	45 억	615911	N	N	N	N
27	20250121	151240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1495	-6	5	-0.40	290438902	192803	303.20	1510	1545	1485	1951	1051	1501	1506.40	1.36	-42326	1529	1514	1498	1483	1467	1522	1491	45	450	100	1050	1	1	45212464	676	46.72	1.79	12	0.43	32.00	836.00	3130	20240118	-52.24	1396	20241209	7.09	1570	-4.78	20250108	1434	4.25	20250102	2970	-49.66	20240527	1396	7.09	20241209	1.79	N	403490	100	45 억	615911	N	N	N	N
28	20250121	141241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1494	-7	5	-0.47	283575891	188209	295.97	1510	1545	1485	1951	1051	1501	1506.71	1.36	-40990	1529	1514	1498	1483	1467	1522	1491	45	450	100	1050	1	1	45212464	675	46.69	1.79	12	0.42	32.00	836.00	3130	20240118	-52.27	1396	20241209	7.02	1570	-4.84	20250108	1434	4.18	20250102	2970	-49.70	20240527	1396	7.02	20241209	1.79	N	403490	100	45 억	615911	N	N	N	N
29	20250121	131240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1498	-3	5	-0.20	274043686	181825	285.93	1510	1545	1485	1951	1051	1501	1507.18	1.36	-40013	1529	1514	1498	1483	1467	1522	1491	45	450	100	1050	1	1	45212464	677	46.81	1.79	12	0.40	32.00	836.00	3130	20240118	-52.14	1396	20241209	7.31	1570	-4.59	20250108	1434	4.46	20250102	2970	-49.56	20240527	1396	7.31	20241209	1.79	N	403490	100	45 억	615911	N	N	N	N
30	20250121	121222	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1491	-10	5	-0.67	265947216	176395	277.39	1510	1545	1485	1951	1051	1501	1507.68	1.36	-40406	1529	1514	1498	1483	1467	1522	1491	45	450	100	1050	1	1	45212464	674	46.59	1.78	12	0.39	32.00	836.00	3130	20240118	-52.36	1396	20241209	6.81	1570	-5.03	20250108	1434	3.97	20250102	2970	-49.80	20240527	1396	6.81	20241209	1.79	N	403490	100	45 억	615911	N	N	N	N
31	20250121	111136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1509	8	2	0.53	210785925	139640	219.59	1510	1545	1485	1951	1051	1501	1509.50	1.36	-40213	1529	1514	1498	1483	1467	1522	1491	45	450	100	1050	1	1	45212464	682	47.16	1.81	12	0.31	32.00	836.00	3130	20240118	-51.79	1396	20241209	8.09	1570	-3.89	20250108	1434	5.23	20250102	2970	-49.19	20240527	1396	8.09	20241209	1.79	N	403490	100	45 억	615911	N	N	N	N
32	20250121	101127	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1492	-9	5	-0.60	24830236	16556	26.04	1510	1515	1492	1951	1051	1501	1499.77	1.36	-7227	1529	1514	1498	1483	1467	1522	1491	45	450	100	1050	1	1	45212464	675	46.62	1.78	12	0.04	32.00	836.00	3130	20240118	-52.33	1396	20241209	6.88	1570	-4.97	20250108	1434	4.04	20250102	2970	-49.76	20240527	1396	6.88	20241209	1.79	N	403490	100	45 억	615911	N	N	N	N
33	20250121	091240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1513	12	2	0.80	1614584	1071	1.68	1510	1515	1501	1951	1051	1501	1507.55	1.36	-44	1529	1514	1498	1483	1467	1522	1491	45	450	100	1050	1	1	45212464	684	47.28	1.81	12	0.00	32.00	836.00	3130	20240118	-51.66	1396	20241209	8.38	1570	-3.63	20250108	1434	5.51	20250102	2970	-49.06	20240527	1396	8.38	20241209	1.79	N	403490	100	45 억	615911	N	N	N	N
34	20250120	161226	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1501	6	2	0.40	91497908	60991	34.90	1482	1513	1482	1943	1047	1495	1500.19	1.33	12612	1547	1520	1507	1480	1467	1514	1474	45	448	100	1040	1	1	45212464	679	46.91	1.80	12	0.13	32.00	836.00	3130	20240118	-52.04	1396	20241209	7.52	1570	-4.39	20250108	1434	4.67	20250102	2970	-49.46	20240527	1396	7.52	20241209	1.79	N	403490	100	45 억	603299	N	N	N	N
35	20250120	151240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1508	13	2	0.87	84722484	56483	32.32	1482	1513	1482	1943	1047	1495	1499.96	1.33	12732	1547	1520	1507	1480	1467	1514	1474	45	448	100	1040	1	1	45212464	682	47.12	1.80	12	0.12	32.00	836.00	3130	20240118	-51.82	1396	20241209	8.02	1570	-3.95	20250108	1434	5.16	20250102	2970	-49.23	20240527	1396	8.02	20241209	1.79	N	403490	100	45 억	603299	N	N	N	N
36	20250120	141237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1509	14	2	0.94	82014818	54686	31.29	1482	1513	1482	1943	1047	1495	1499.74	1.33	12941	1547	1520	1507	1480	1467	1514	1474	45	448	100	1040	1	1	45212464	682	47.16	1.81	12	0.12	32.00	836.00	3130	20240118	-51.79	1396	20241209	8.09	1570	-3.89	20250108	1434	5.23	20250102	2970	-49.19	20240527	1396	8.09	20241209	1.79	N	403490	100	45 억	603299	N	N	N	N
37	20250120	131237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1511	16	2	1.07	69848059	46603	26.67	1482	1513	1482	1943	1047	1495	1498.79	1.33	12458	1547	1520	1507	1480	1467	1514	1474	45	448	100	1040	1	1	45212464	683	47.22	1.81	12	0.10	32.00	836.00	3130	20240118	-51.73	1396	20241209	8.24	1570	-3.76	20250108	1434	5.37	20250102	2970	-49.12	20240527	1396	8.24	20241209	1.79	N	403490	100	45 억	603299	N	N	N	N
38	20250120	121240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1513	18	2	1.20	62195333	41528	23.76	1482	1513	1482	1943	1047	1495	1497.67	1.33	9010	1547	1520	1507	1480	1467	1514	1474	45	448	100	1040	1	1	45212464	684	47.28	1.81	12	0.09	32.00	836.00	3130	20240118	-51.66	1396	20241209	8.38	1570	-3.63	20250108	1434	5.51	20250102	2970	-49.06	20240527	1396	8.38	20241209	1.79	N	403490	100	45 억	603299	N	N	N	N
39	20250120	111239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1499	4	2	0.27	41724042	27918	15.97	1482	1500	1482	1943	1047	1495	1494.52	1.33	1880	1547	1520	1507	1480	1467	1514	1474	45	448	100	1040	1	1	45212464	678	46.84	1.79	12	0.06	32.00	836.00	3130	20240118	-52.11	1396	20241209	7.38	1570	-4.52	20250108	1434	4.53	20250102	2970	-49.53	20240527	1396	7.38	20241209	1.79	N	403490	100	45 억	603299	N	N	N	N
40	20250120	101238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1495	0	3	0.00	26756171	17919	10.25	1482	1500	1482	1943	1047	1495	1493.17	1.33	-766	1547	1520	1507	1480	1467	1514	1474	45	448	100	1040	1	1	45212464	676	46.72	1.79	12	0.04	32.00	836.00	3130	20240118	-52.24	1396	20241209	7.09	1570	-4.78	20250108	1434	4.25	20250102	2970	-49.66	20240527	1396	7.09	20241209	1.79	N	403490	100	45 억	603299	N	N	N	N
41	20250120	091240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1499	4	2	0.27	5971624	4007	2.29	1482	1499	1482	1943	1047	1495	1490.30	1.33	-1631	1547	1520	1507	1480	1467	1514	1474	45	448	100	1040	1	1	45212464	678	46.84	1.79	12	0.01	32.00	836.00	3130	20240118	-52.11	1396	20241209	7.38	1570	-4.52	20250108	1434	4.53	20250102	2970	-49.53	20240527	1396	7.38	20241209	1.79	N	403490	100	45 억	603299	N	N	N	N
42	20250117	161233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1495	-23	5	-1.52	254624323	169412	140.86	1527	1534	1494	1973	1063	1518	1503.07	1.31	12492	1550	1534	1520	1504	1490	1527	1497	45	455	100	1060	1	1	45212464	676	46.72	1.79	12	0.37	32.00	836.00	3130	20240118	-52.24	1396	20241209	7.09	1570	-4.78	20250108	1434	4.25	20250102	3130	-52.24	20240118	1396	7.09	20241209	1.81	N	403490	100	45 억	590807	N	N	N	N
43	20250117	151229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1506	-12	5	-0.79	221226255	147093	122.30	1527	1534	1494	1973	1063	1518	1503.99	1.31	14509	1550	1534	1520	1504	1490	1527	1497	45	455	100	1060	1	1	45212464	681	47.06	1.80	12	0.33	32.00	836.00	3130	20240118	-51.88	1396	20241209	7.88	1570	-4.08	20250108	1434	5.02	20250102	3130	-51.88	20240118	1396	7.88	20241209	1.81	N	403490	100	45 억	590807	N	N	N	N
44	20250117	141237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1501	-17	5	-1.12	132153389	87996	73.16	1527	1527	1494	1973	1063	1518	1501.81	1.31	2682	1550	1534	1520	1504	1490	1527	1497	45	455	100	1060	1	1	45212464	679	46.91	1.80	12	0.19	32.00	836.00	3130	20240118	-52.04	1396	20241209	7.52	1570	-4.39	20250108	1434	4.67	20250102	3130	-52.04	20240118	1396	7.52	20241209	1.81	N	403490	100	45 억	590807	N	N	N	N
45	20250117	131236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1506	-12	5	-0.79	109756898	73041	60.73	1527	1527	1497	1973	1063	1518	1502.68	1.31	3262	1550	1534	1520	1504	1490	1527	1497	45	455	100	1060	1	1	45212464	681	47.06	1.80	12	0.16	32.00	836.00	3130	20240118	-51.88	1396	20241209	7.88	1570	-4.08	20250108	1434	5.02	20250102	3130	-51.88	20240118	1396	7.88	20241209	1.81	N	403490	100	45 억	590807	N	N	N	N
46	20250117	121238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1506	-12	5	-0.79	91167943	60650	50.43	1527	1527	1498	1973	1063	1518	1503.18	1.31	814	1550	1534	1520	1504	1490	1527	1497	45	455	100	1060	1	1	45212464	681	47.06	1.80	12	0.13	32.00	836.00	3130	20240118	-51.88	1396	20241209	7.88	1570	-4.08	20250108	1434	5.02	20250102	3130	-51.88	20240118	1396	7.88	20241209	1.81	N	403490	100	45 억	590807	N	N	N	N
47	20250117	111239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1509	-9	5	-0.59	28631015	19005	15.80	1527	1527	1503	1973	1063	1518	1506.50	1.31	75	1550	1534	1520	1504	1490	1527	1497	45	455	100	1060	1	1	45212464	682	47.16	1.81	12	0.04	32.00	836.00	3130	20240118	-51.79	1396	20241209	8.09	1570	-3.89	20250108	1434	5.23	20250102	3130	-51.79	20240118	1396	8.09	20241209	1.81	N	403490	100	45 억	590807	N	N	N	N
48	20250117	101237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1509	-9	5	-0.59	13680915	9069	7.54	1527	1527	1504	1973	1063	1518	1508.54	1.31	-1288	1550	1534	1520	1504	1490	1527	1497	45	455	100	1060	1	1	45212464	682	47.16	1.81	12	0.02	32.00	836.00	3130	20240118	-51.79	1396	20241209	8.09	1570	-3.89	20250108	1434	5.23	20250102	3130	-51.79	20240118	1396	8.09	20241209	1.81	N	403490	100	45 억	590807	N	N	N	N
49	20250117	091238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1520	2	2	0.13	1425749	938	0.78	1527	1527	1515	1973	1063	1518	1519.99	1.31	-835	1550	1534	1520	1504	1490	1527	1497	45	455	100	1060	1	1	45212464	687	47.50	1.82	12	0.00	32.00	836.00	3130	20240118	-51.44	1396	20241209	8.88	1570	-3.18	20250108	1434	6.00	20250102	3130	-51.44	20240118	1396	8.88	20241209	1.81	N	403490	100	45 억	590807	N	N	N	N
50	20250116	161229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1518	8	2	0.53	182804129	120272	102.38	1520	1536	1506	1963	1057	1510	1519.92	1.26	23335	1581	1545	1521	1485	1461	1533	1473	45	453	100	1050	1	1	45212464	686	47.44	1.82	12	0.27	32.00	836.00	3130	20240118	-51.50	1396	20241209	8.74	1570	-3.31	20250108	1434	5.86	20250102	3130	-51.50	20240118	1396	8.74	20241209	1.80	N	403490	100	45 억	567428	N	N	N	N
51	20250116	151128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1507	-3	5	-0.20	179744243	118256	100.67	1520	1536	1506	1963	1057	1510	1519.96	1.26	23932	1581	1545	1521	1485	1461	1533	1473	45	453	100	1050	1	1	45212464	681	47.09	1.80	12	0.26	32.00	836.00	3130	20240118	-51.85	1396	20241209	7.95	1570	-4.01	20250108	1434	5.09	20250102	3130	-51.85	20240118	1396	7.95	20241209	1.80	N	403490	100	45 억	567428	N	N	N	N
52	20250116	141233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1520	10	2	0.66	153288288	100744	85.76	1520	1536	1506	1963	1057	1510	1521.56	1.26	18325	1581	1545	1521	1485	1461	1533	1473	45	453	100	1050	1	1	45212464	687	47.50	1.82	12	0.22	32.00	836.00	3130	20240118	-51.44	1396	20241209	8.88	1570	-3.18	20250108	1434	6.00	20250102	3130	-51.44	20240118	1396	8.88	20241209	1.80	N	403490	100	45 억	567428	N	N	N	N
53	20250116	131234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1522	12	2	0.79	117652279	77196	65.71	1520	1536	1511	1963	1057	1510	1524.07	1.26	5351	1581	1545	1521	1485	1461	1533	1473	45	453	100	1050	1	1	45212464	688	47.56	1.82	12	0.17	32.00	836.00	3130	20240118	-51.37	1396	20241209	9.03	1570	-3.06	20250108	1434	6.14	20250102	3130	-51.37	20240118	1396	9.03	20241209	1.80	N	403490	100	45 억	567428	N	N	N	N
54	20250116	121233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1518	8	2	0.53	91071729	59665	50.79	1520	1536	1518	1963	1057	1510	1526.38	1.26	3344	1581	1545	1521	1485	1461	1533	1473	45	453	100	1050	1	1	45212464	686	47.44	1.82	12	0.13	32.00	836.00	3130	20240118	-51.50	1396	20241209	8.74	1570	-3.31	20250108	1434	5.86	20250102	3130	-51.50	20240118	1396	8.74	20241209	1.80	N	403490	100	45 억	567428	N	N	N	N
55	20250116	111234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1520	10	2	0.66	79699094	52181	44.42	1520	1536	1519	1963	1057	1510	1527.36	1.26	3376	1581	1545	1521	1485	1461	1533	1473	45	453	100	1050	1	1	45212464	687	47.50	1.82	12	0.12	32.00	836.00	3130	20240118	-51.44	1396	20241209	8.88	1570	-3.18	20250108	1434	6.00	20250102	3130	-51.44	20240118	1396	8.88	20241209	1.80	N	403490	100	45 억	567428	N	N	N	N
56	20250116	101236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1528	18	2	1.19	65593761	42914	36.53	1520	1536	1519	1963	1057	1510	1528.49	1.26	-4357	1581	1545	1521	1485	1461	1533	1473	45	453	100	1050	1	1	45212464	691	47.75	1.83	12	0.09	32.00	836.00	3130	20240118	-51.18	1396	20241209	9.46	1570	-2.68	20250108	1434	6.56	20250102	3130	-51.18	20240118	1396	9.46	20241209	1.80	N	403490	100	45 억	567428	N	N	N	N
57	20250116	091238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1526	16	2	1.06	4089559	2689	2.29	1520	1527	1520	1963	1057	1510	1520.85	1.26	-420	1581	1545	1521	1485	1461	1533	1473	45	453	100	1050	1	1	45212464	690	47.69	1.83	12	0.01	32.00	836.00	3130	20240118	-51.25	1396	20241209	9.31	1570	-2.80	20250108	1434	6.42	20250102	3130	-51.25	20240118	1396	9.31	20241209	1.80	N	403490	100	45 억	567428	N	N	N	N
58	20250115	161230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1510	-39	5	-2.52	174358829	114779	162.75	1549	1557	1497	2010	1085	1549	1519.09	1.34	-37486	1581	1565	1533	1517	1485	1573	1525	45	461	100	1080	1	1	45212464	683	47.19	1.81	12	0.25	32.00	836.00	3130	20240118	-51.76	1396	20241209	8.17	1570	-3.82	20250108	1434	5.30	20250102	3130	-51.76	20240118	1396	8.17	20241209	1.85	N	403490	100	45 억	604814	N	N	N	N
59	20250115	151231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1507	-42	5	-2.71	163838867	107783	152.83	1549	1557	1498	2010	1085	1549	1520.08	1.34	-35812	1581	1565	1533	1517	1485	1573	1525	45	461	100	1080	1	1	45212464	681	47.09	1.80	12	0.24	32.00	836.00	3130	20240118	-51.85	1396	20241209	7.95	1570	-4.01	20250108	1434	5.09	20250102	3130	-51.85	20240118	1396	7.95	20241209	1.85	N	403490	100	45 억	604814	N	N	N	N
60	20250115	141225	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1517	-32	5	-2.07	120698663	79058	112.10	1549	1557	1501	2010	1085	1549	1526.71	1.34	-20194	1581	1565	1533	1517	1485	1573	1525	45	461	100	1080	1	1	45212464	686	47.41	1.81	12	0.17	32.00	836.00	3130	20240118	-51.53	1396	20241209	8.67	1570	-3.38	20250108	1434	5.79	20250102	3130	-51.53	20240118	1396	8.67	20241209	1.85	N	403490	100	45 억	604814	N	N	N	N
61	20250115	131234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1521	-28	5	-1.81	110595772	72382	102.63	1549	1557	1501	2010	1085	1549	1527.95	1.34	-15341	1581	1565	1533	1517	1485	1573	1525	45	461	100	1080	1	1	45212464	688	47.53	1.82	12	0.16	32.00	836.00	3130	20240118	-51.41	1396	20241209	8.95	1570	-3.12	20250108	1434	6.07	20250102	3130	-51.41	20240118	1396	8.95	20241209	1.85	N	403490	100	45 억	604814	N	N	N	N
62	20250115	121217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1514	-35	5	-2.26	78644753	51260	72.68	1549	1557	1501	2010	1085	1549	1534.23	1.34	-9532	1581	1565	1533	1517	1485	1573	1525	45	461	100	1080	1	1	45212464	685	47.31	1.81	12	0.11	32.00	836.00	3130	20240118	-51.63	1396	20241209	8.45	1570	-3.57	20250108	1434	5.58	20250102	3130	-51.63	20240118	1396	8.45	20241209	1.85	N	403490	100	45 억	604814	N	N	N	N
63	20250115	111229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1526	-23	5	-1.48	64071680	41689	59.11	1549	1557	1501	2010	1085	1549	1536.90	1.34	-6892	1581	1565	1533	1517	1485	1573	1525	45	461	100	1080	1	1	45212464	690	47.69	1.83	12	0.09	32.00	836.00	3130	20240118	-51.25	1396	20241209	9.31	1570	-2.80	20250108	1434	6.42	20250102	3130	-51.25	20240118	1396	9.31	20241209	1.85	N	403490	100	45 억	604814	N	N	N	N
64	20250115	101229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1546	-3	5	-0.19	47247441	30695	43.52	1549	1557	1501	2010	1085	1549	1539.26	1.34	-3936	1581	1565	1533	1517	1485	1573	1525	45	461	100	1080	1	1	45212464	699	48.31	1.85	12	0.07	32.00	836.00	3130	20240118	-50.61	1396	20241209	10.74	1570	-1.53	20250108	1434	7.81	20250102	3130	-50.61	20240118	1396	10.74	20241209	1.85	N	403490	100	45 억	604814	N	N	N	N
65	20250115	091234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1533	-16	5	-1.03	12662099	8247	11.69	1549	1557	1501	2010	1085	1549	1535.36	1.34	-1641	1581	1565	1533	1517	1485	1573	1525	45	461	100	1080	1	1	45212464	693	47.91	1.83	12	0.02	32.00	836.00	3130	20240118	-51.02	1396	20241209	9.81	1570	-2.36	20250108	1434	6.90	20250102	3130	-51.02	20240118	1396	9.81	20241209	1.85	N	403490	100	45 억	604814	N	N	N	N
66	20250114	161210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1549	24	2	1.57	105903738	69525	78.10	1515	1549	1501	1982	1068	1525	1522.96	1.30	17377	1588	1556	1536	1504	1484	1546	1494	45	457	100	1060	1	1	45212464	700	48.41	1.85	12	0.15	32.00	836.00	3130	20240118	-50.51	1396	20241209	10.96	1570	-1.34	20250108	1434	8.02	20250102	3130	-50.51	20240118	1396	10.96	20241209	1.85	N	403490	100	45 억	587437	N	N	N	N
67	20250114	151229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1543	18	2	1.18	92958255	61158	68.70	1515	1545	1501	1982	1068	1525	1519.97	1.30	16571	1588	1556	1536	1504	1484	1546	1494	45	457	100	1060	1	1	45212464	698	48.22	1.85	12	0.14	32.00	836.00	3130	20240118	-50.70	1396	20241209	10.53	1570	-1.72	20250108	1434	7.60	20250102	3130	-50.70	20240118	1396	10.53	20241209	1.85	N	403490	100	45 억	587437	N	N	N	N
68	20250114	141224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1540	15	2	0.98	86020430	56651	63.64	1515	1545	1501	1982	1068	1525	1518.43	1.30	14832	1588	1556	1536	1504	1484	1546	1494	45	457	100	1060	1	1	45212464	696	48.12	1.84	12	0.13	32.00	836.00	3130	20240118	-50.80	1396	20241209	10.32	1570	-1.91	20250108	1434	7.39	20250102	3130	-50.80	20240118	1396	10.32	20241209	1.85	N	403490	100	45 억	587437	N	N	N	N
69	20250114	131223	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1530	5	2	0.33	77966489	51400	57.74	1515	1532	1501	1982	1068	1525	1516.86	1.30	11267	1588	1556	1536	1504	1484	1546	1494	45	457	100	1060	1	1	45212464	692	47.81	1.83	12	0.11	32.00	836.00	3130	20240118	-51.12	1396	20241209	9.60	1570	-2.55	20250108	1434	6.69	20250102	3130	-51.12	20240118	1396	9.60	20241209	1.85	N	403490	100	45 억	587437	N	N	N	N
70	20250114	121219	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1519	-6	5	-0.39	50062447	33080	37.16	1515	1532	1501	1982	1068	1525	1513.38	1.30	-2055	1588	1556	1536	1504	1484	1546	1494	45	457	100	1060	1	1	45212464	687	47.47	1.82	12	0.07	32.00	836.00	3130	20240118	-51.47	1396	20241209	8.81	1570	-3.25	20250108	1434	5.93	20250102	3130	-51.47	20240118	1396	8.81	20241209	1.85	N	403490	100	45 억	587437	N	N	N	N
71	20250114	111217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1517	-8	5	-0.52	41962838	27735	31.16	1515	1532	1501	1982	1068	1525	1512.99	1.30	-2408	1588	1556	1536	1504	1484	1546	1494	45	457	100	1060	1	1	45212464	686	47.41	1.81	12	0.06	32.00	836.00	3130	20240118	-51.53	1396	20241209	8.67	1570	-3.38	20250108	1434	5.79	20250102	3130	-51.53	20240118	1396	8.67	20241209	1.85	N	403490	100	45 억	587437	N	N	N	N
72	20250114	101217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1511	-14	5	-0.92	33716002	22277	25.02	1515	1532	1501	1982	1068	1525	1513.49	1.30	-3040	1588	1556	1536	1504	1484	1546	1494	45	457	100	1060	1	1	45212464	683	47.22	1.81	12	0.05	32.00	836.00	3130	20240118	-51.73	1396	20241209	8.24	1570	-3.76	20250108	1434	5.37	20250102	3130	-51.73	20240118	1396	8.24	20241209	1.85	N	403490	100	45 억	587437	N	N	N	N
73	20250114	091222	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1532	7	2	0.46	7059219	4658	5.23	1515	1532	1508	1982	1068	1525	1515.50	1.30	418	1588	1556	1536	1504	1484	1546	1494	45	457	100	1060	1	1	45212464	693	47.88	1.83	12	0.01	32.00	836.00	3130	20240118	-51.05	1396	20241209	9.74	1570	-2.42	20250108	1434	6.83	20250102	3130	-51.05	20240118	1396	9.74	20241209	1.85	N	403490	100	45 억	587437	N	N	N	N
74	20250113	161204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1525	-35	5	-2.24	136145754	89020	77.82	1560	1568	1516	2025	1092	1560	1529.38	1.39	-39616	1583	1571	1550	1538	1517	1577	1544	45	465	100	1090	1	1	45212464	689	47.66	1.82	12	0.20	32.00	836.00	3130	20240118	-51.28	1396	20241209	9.24	1570	-2.87	20250108	1434	6.35	20250102	3130	-51.28	20240118	1396	9.24	20241209	1.85	N	403490	100	45 억	626767	N	N	N	N
75	20250113	151212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1517	-43	5	-2.76	128819262	84212	73.62	1560	1568	1516	2025	1092	1560	1529.70	1.39	-36964	1583	1571	1550	1538	1517	1577	1544	45	465	100	1090	1	1	45212464	686	47.41	1.81	12	0.19	32.00	836.00	3130	20240118	-51.53	1396	20241209	8.67	1570	-3.38	20250108	1434	5.79	20250102	3130	-51.53	20240118	1396	8.67	20241209	1.85	N	403490	100	45 억	626767	N	N	N	N
76	20250113	141147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1536	-24	5	-1.54	79581830	51814	45.30	1560	1568	1520	2025	1092	1560	1535.91	1.39	-14300	1583	1571	1550	1538	1517	1577	1544	45	465	100	1090	1	1	45212464	694	48.00	1.84	12	0.11	32.00	836.00	3130	20240118	-50.93	1396	20241209	10.03	1570	-2.17	20250108	1434	7.11	20250102	3130	-50.93	20240118	1396	10.03	20241209	1.85	N	403490	100	45 억	626767	N	N	N	N
77	20250113	131153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1528	-32	5	-2.05	67683749	44019	38.48	1560	1568	1520	2025	1092	1560	1537.60	1.39	-13875	1583	1571	1550	1538	1517	1577	1544	45	465	100	1090	1	1	45212464	691	47.75	1.83	12	0.10	32.00	836.00	3130	20240118	-51.18	1396	20241209	9.46	1570	-2.68	20250108	1434	6.56	20250102	3130	-51.18	20240118	1396	9.46	20241209	1.85	N	403490	100	45 억	626767	N	N	N	N
78	20250113	121158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1528	-32	5	-2.05	41583750	26931	23.54	1560	1568	1520	2025	1092	1560	1544.08	1.39	-7571	1583	1571	1550	1538	1517	1577	1544	45	465	100	1090	1	1	45212464	691	47.75	1.83	12	0.06	32.00	836.00	3130	20240118	-51.18	1396	20241209	9.46	1570	-2.68	20250108	1434	6.56	20250102	3130	-51.18	20240118	1396	9.46	20241209	1.85	N	403490	100	45 억	626767	N	N	N	N
79	20250113	111154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1530	-30	5	-1.92	33468167	21619	18.90	1560	1568	1520	2025	1092	1560	1548.09	1.39	-7555	1583	1571	1550	1538	1517	1577	1544	45	465	100	1090	1	1	45212464	692	47.81	1.83	12	0.05	32.00	836.00	3130	20240118	-51.12	1396	20241209	9.60	1570	-2.55	20250108	1434	6.69	20250102	3130	-51.12	20240118	1396	9.60	20241209	1.85	N	403490	100	45 억	626767	N	N	N	N
80	20250113	101155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1549	-11	5	-0.71	22925433	14793	12.93	1560	1568	1520	2025	1092	1560	1549.75	1.39	-3219	1583	1571	1550	1538	1517	1577	1544	45	465	100	1090	1	1	45212464	700	48.41	1.85	12	0.03	32.00	836.00	3130	20240118	-50.51	1396	20241209	10.96	1570	-1.34	20250108	1434	8.02	20250102	3130	-50.51	20240118	1396	10.96	20241209	1.85	N	403490	100	45 억	626767	N	N	N	N
81	20250113	091201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1568	8	2	0.51	7429254	4767	4.17	1560	1568	1520	2025	1092	1560	1558.48	1.39	-1005	1583	1571	1550	1538	1517	1577	1544	45	465	100	1090	1	1	45212464	709	49.00	1.88	12	0.01	32.00	836.00	3130	20240118	-49.90	1396	20241209	12.32	1570	-0.13	20250108	1434	9.34	20250102	3130	-49.90	20240118	1396	12.32	20241209	1.85	N	403490	100	45 억	626767	N	N	N	N
82	20250110	161134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1560	20	2	1.30	176767196	114109	96.38	1540	1562	1529	2000	1078	1540	1548.80	1.29	42994	1584	1561	1534	1511	1484	1548	1498	45	460	100	1070	1	1	45212464	705	48.75	1.87	12	0.25	32.00	836.00	3130	20240118	-50.16	1396	20241209	11.75	1570	-0.64	20250108	1434	8.79	20250102	3130	-50.16	20240118	1396	11.75	20241209	1.80	N	403490	100	45 억	583973	N	N	N	N
83	20250110	151143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1552	12	2	0.78	152375939	98423	83.13	1540	1562	1529	2000	1078	1540	1548.17	1.29	33473	1584	1561	1534	1511	1484	1548	1498	45	460	100	1070	1	1	45212464	702	48.50	1.86	12	0.22	32.00	836.00	3130	20240118	-50.42	1396	20241209	11.17	1570	-1.15	20250108	1434	8.23	20250102	3130	-50.42	20240118	1396	11.17	20241209	1.80	N	403490	100	45 억	583973	N	N	N	N
84	20250110	141148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1554	14	2	0.91	130405408	84311	71.21	1540	1562	1529	2000	1078	1540	1546.72	1.29	23287	1584	1561	1534	1511	1484	1548	1498	45	460	100	1070	1	1	45212464	703	48.56	1.86	12	0.19	32.00	836.00	3130	20240118	-50.35	1396	20241209	11.32	1570	-1.02	20250108	1434	8.37	20250102	3130	-50.35	20240118	1396	11.32	20241209	1.80	N	403490	100	45 억	583973	N	N	N	N
85	20250110	131149	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1548	8	2	0.52	116617059	75424	63.71	1540	1562	1529	2000	1078	1540	1546.15	1.29	20015	1584	1561	1534	1511	1484	1548	1498	45	460	100	1070	1	1	45212464	700	48.38	1.85	12	0.17	32.00	836.00	3130	20240118	-50.54	1396	20241209	10.89	1570	-1.40	20250108	1434	7.95	20250102	3130	-50.54	20240118	1396	10.89	20241209	1.80	N	403490	100	45 억	583973	N	N	N	N
86	20250110	121150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1553	13	2	0.84	95088770	61531	51.97	1540	1562	1529	2000	1078	1540	1545.38	1.29	17944	1584	1561	1534	1511	1484	1548	1498	45	460	100	1070	1	1	45212464	702	48.53	1.86	12	0.14	32.00	836.00	3130	20240118	-50.38	1396	20241209	11.25	1570	-1.08	20250108	1434	8.30	20250102	3130	-50.38	20240118	1396	11.25	20241209	1.80	N	403490	100	45 억	583973	N	N	N	N
87	20250110	111147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1558	18	2	1.17	81095012	52534	44.37	1540	1562	1529	2000	1078	1540	1543.67	1.29	17991	1584	1561	1534	1511	1484	1548	1498	45	460	100	1070	1	1	45212464	704	48.69	1.86	12	0.12	32.00	836.00	3130	20240118	-50.22	1396	20241209	11.60	1570	-0.76	20250108	1434	8.65	20250102	3130	-50.22	20240118	1396	11.60	20241209	1.80	N	403490	100	45 억	583973	N	N	N	N
88	20250110	101144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1555	15	2	0.97	70009540	45389	38.34	1540	1555	1529	2000	1078	1540	1542.43	1.29	17461	1584	1561	1534	1511	1484	1548	1498	45	460	100	1070	1	1	45212464	703	48.59	1.86	12	0.10	32.00	836.00	3130	20240118	-50.32	1396	20241209	11.39	1570	-0.96	20250108	1434	8.44	20250102	3130	-50.32	20240118	1396	11.39	20241209	1.80	N	403490	100	45 억	583973	N	N	N	N
89	20250110	091150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1540	0	3	0.00	3935579	2571	2.17	1540	1540	1529	2000	1078	1540	1530.76	1.29	273	1584	1561	1534	1511	1484	1548	1498	45	460	100	1070	1	1	45212464	696	48.12	1.84	12	0.01	32.00	836.00	3130	20240118	-50.80	1396	20241209	10.32	1570	-1.91	20250108	1434	7.39	20250102	3130	-50.80	20240118	1396	10.32	20241209	1.80	N	403490	100	45 억	583973	N	N	N	N
90	20250109	161136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1540	-7	5	-0.45	180539046	118143	124.27	1557	1557	1507	2010	1083	1547	1528.14	1.31	-6854	1592	1569	1547	1524	1502	1581	1536	45	463	100	1080	1	1	45212464	696	48.12	1.84	12	0.26	32.00	836.00	3130	20240118	-50.80	1396	20241209	10.32	1570	-1.91	20250108	1434	7.39	20250102	3130	-50.80	20240118	1396	10.32	20241209	1.79	N	403490	100	45 억	590827	N	N	N	N
91	20250109	151134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1538	-9	5	-0.58	171120706	112001	117.81	1557	1557	1507	2010	1083	1547	1527.85	1.31	-7100	1592	1569	1547	1524	1502	1581	1536	45	463	100	1080	1	1	45212464	695	48.06	1.84	12	0.25	32.00	836.00	3130	20240118	-50.86	1396	20241209	10.17	1570	-2.04	20250108	1434	7.25	20250102	3130	-50.86	20240118	1396	10.17	20241209	1.79	N	403490	100	45 억	590827	N	N	N	N
92	20250109	141142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1538	-9	5	-0.58	133499521	87392	91.93	1557	1557	1507	2010	1083	1547	1527.59	1.31	-14109	1592	1569	1547	1524	1502	1581	1536	45	463	100	1080	1	1	45212464	695	48.06	1.84	12	0.19	32.00	836.00	3130	20240118	-50.86	1396	20241209	10.17	1570	-2.04	20250108	1434	7.25	20250102	3130	-50.86	20240118	1396	10.17	20241209	1.79	N	403490	100	45 억	590827	N	N	N	N
93	20250109	131141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1543	-4	5	-0.26	117122111	76715	80.70	1557	1557	1507	2010	1083	1547	1526.72	1.31	-17524	1592	1569	1547	1524	1502	1581	1536	45	463	100	1080	1	1	45212464	698	48.22	1.85	12	0.17	32.00	836.00	3130	20240118	-50.70	1396	20241209	10.53	1570	-1.72	20250108	1434	7.60	20250102	3130	-50.70	20240118	1396	10.53	20241209	1.79	N	403490	100	45 억	590827	N	N	N	N
94	20250109	121141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1525	-22	5	-1.42	62079969	40906	43.03	1557	1557	1507	2010	1083	1547	1517.63	1.31	-4381	1592	1569	1547	1524	1502	1581	1536	45	463	100	1080	1	1	45212464	689	47.66	1.82	12	0.09	32.00	836.00	3130	20240118	-51.28	1396	20241209	9.24	1570	-2.87	20250108	1434	6.35	20250102	3130	-51.28	20240118	1396	9.24	20241209	1.79	N	403490	100	45 억	590827	N	N	N	N
95	20250109	111145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1524	-23	5	-1.49	53442941	35220	37.05	1557	1557	1507	2010	1083	1547	1517.40	1.31	-2496	1592	1569	1547	1524	1502	1581	1536	45	463	100	1080	1	1	45212464	689	47.62	1.82	12	0.08	32.00	836.00	3130	20240118	-51.31	1396	20241209	9.17	1570	-2.93	20250108	1434	6.28	20250102	3130	-51.31	20240118	1396	9.17	20241209	1.79	N	403490	100	45 억	590827	N	N	N	N
96	20250109	101143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1518	-29	5	-1.87	26999198	17757	18.68	1557	1557	1508	2010	1083	1547	1520.48	1.31	-3963	1592	1569	1547	1524	1502	1581	1536	45	463	100	1080	1	1	45212464	686	47.44	1.82	12	0.04	32.00	836.00	3130	20240118	-51.50	1396	20241209	8.74	1570	-3.31	20250108	1434	5.86	20250102	3130	-51.50	20240118	1396	8.74	20241209	1.79	N	403490	100	45 억	590827	N	N	N	N
97	20250109	091147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1538	-9	5	-0.58	6964591	4531	4.77	1557	1557	1508	2010	1083	1547	1537.10	1.31	-3397	1592	1569	1547	1524	1502	1581	1536	45	463	100	1080	1	1	45212464	695	48.06	1.84	12	0.01	32.00	836.00	3130	20240118	-50.86	1396	20241209	10.17	1570	-2.04	20250108	1434	7.25	20250102	3130	-50.86	20240118	1396	10.17	20241209	1.79	N	403490	100	45 억	590827	N	N	N	N
98	20250108	161130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1547	7	2	0.45	143239961	92790	109.15	1539	1570	1525	2000	1078	1540	1543.70	1.28	11001	1570	1555	1545	1530	1520	1550	1525	45	460	100	1070	1	1	45212464	699	48.34	1.85	12	0.21	32.00	836.00	3130	20240118	-50.58	1396	20241209	10.82	1570	-1.46	20250108	1434	7.88	20250102	3130	-50.58	20240118	1396	10.82	20241209	1.76	N	403490	100	45 억	579826	N	N	N	N
99	20250108	151135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1545	5	2	0.32	140611093	91090	107.15	1539	1570	1525	2000	1078	1540	1543.65	1.28	10180	1570	1555	1545	1530	1520	1550	1525	45	460	100	1070	1	1	45212464	699	48.28	1.85	12	0.20	32.00	836.00	3130	20240118	-50.64	1396	20241209	10.67	1570	-1.59	20250108	1434	7.74	20250102	3130	-50.64	20240118	1396	10.67	20241209	1.76	N	403490	100	45 억	579826	N	N	N	N
100	20250108	141139	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1543	3	2	0.19	115493581	74821	88.01	1539	1570	1525	2000	1078	1540	1543.60	1.28	8338	1570	1555	1545	1530	1520	1550	1525	45	460	100	1070	1	1	45212464	698	48.22	1.85	12	0.17	32.00	836.00	3130	20240118	-50.70	1396	20241209	10.53	1570	-1.72	20250108	1434	7.60	20250102	3130	-50.70	20240118	1396	10.53	20241209	1.76	N	403490	100	45 억	579826	N	N	N	N
101	20250108	131136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1545	5	2	0.32	102986789	66704	78.47	1539	1570	1525	2000	1078	1540	1543.94	1.28	5256	1570	1555	1545	1530	1520	1550	1525	45	460	100	1070	1	1	45212464	699	48.28	1.85	12	0.15	32.00	836.00	3130	20240118	-50.64	1396	20241209	10.67	1570	-1.59	20250108	1434	7.74	20250102	3130	-50.64	20240118	1396	10.67	20241209	1.76	N	403490	100	45 억	579826	N	N	N	N
102	20250108	121134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1540	0	3	0.00	98388810	63724	74.96	1539	1570	1525	2000	1078	1540	1543.98	1.28	4395	1570	1555	1545	1530	1520	1550	1525	45	460	100	1070	1	1	45212464	696	48.12	1.84	12	0.14	32.00	836.00	3130	20240118	-50.80	1396	20241209	10.32	1570	-1.91	20250108	1434	7.39	20250102	3130	-50.80	20240118	1396	10.32	20241209	1.76	N	403490	100	45 억	579826	N	N	N	N
103	20250108	111135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1570	30	2	1.95	78822796	51081	60.09	1539	1570	1525	2000	1078	1540	1543.09	1.28	6933	1570	1555	1545	1530	1520	1550	1525	45	460	100	1070	1	1	45212464	710	49.06	1.88	12	0.11	32.00	836.00	3130	20240118	-49.84	1396	20241209	12.46	1570	0.00	20250108	1434	9.48	20250102	3130	-49.84	20240118	1396	12.46	20241209	1.76	N	403490	100	45 억	579826	N	N	N	N
104	20250108	101136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1545	5	2	0.32	50989806	33174	39.02	1539	1550	1525	2000	1078	1540	1537.04	1.28	1951	1570	1555	1545	1530	1520	1550	1525	45	460	100	1070	1	1	45212464	699	48.28	1.85	12	0.07	32.00	836.00	3130	20240118	-50.64	1396	20241209	10.67	1560	-0.96	20250107	1434	7.74	20250102	3130	-50.64	20240118	1396	10.67	20241209	1.76	N	403490	100	45 억	579826	N	N	N	N
105	20250108	091136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1544	4	2	0.26	7631735	4977	5.85	1539	1550	1525	2000	1078	1540	1533.40	1.28	-2395	1570	1555	1545	1530	1520	1550	1525	45	460	100	1070	1	1	45212464	698	48.25	1.85	12	0.01	32.00	836.00	3130	20240118	-50.67	1396	20241209	10.60	1560	-1.03	20250107	1434	7.67	20250102	3130	-50.67	20240118	1396	10.60	20241209	1.76	N	403490	100	45 억	579826	N	N	N	N
106	20250107	161123	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1540	-11	5	-0.71	129937004	84201	60.07	1550	1560	1535	2015	1086	1551	1543.18	1.38	-42779	1583	1567	1536	1520	1489	1575	1528	45	464	100	1080	1	1	45212464	696	48.12	1.84	12	0.19	32.00	836.00	3130	20240118	-50.80	1396	20241209	10.32	1560	-1.28	20250107	1434	7.39	20250102	3130	-50.80	20240118	1396	10.32	20241209	1.79	N	403490	100	45 억	622254	N	N	N	N
107	20250107	151128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1539	-12	5	-0.77	125144875	81088	57.85	1550	1560	1535	2015	1086	1551	1543.32	1.38	-43139	1583	1567	1536	1520	1489	1575	1528	45	464	100	1080	1	1	45212464	696	48.09	1.84	12	0.18	32.00	836.00	3130	20240118	-50.83	1396	20241209	10.24	1560	-1.35	20250107	1434	7.32	20250102	3130	-50.83	20240118	1396	10.24	20241209	1.79	N	403490	100	45 억	622254	N	N	N	N
108	20250107	141126	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1537	-14	5	-0.90	113392830	73445	52.40	1550	1560	1535	2015	1086	1551	1543.91	1.38	-42948	1583	1567	1536	1520	1489	1575	1528	45	464	100	1080	1	1	45212464	695	48.03	1.84	12	0.16	32.00	836.00	3130	20240118	-50.89	1396	20241209	10.10	1560	-1.47	20250107	1434	7.18	20250102	3130	-50.89	20240118	1396	10.10	20241209	1.79	N	403490	100	45 억	622254	N	N	N	N
109	20250107	131126	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1541	-10	5	-0.64	84069955	54395	38.81	1550	1560	1535	2015	1086	1551	1545.55	1.38	-28216	1583	1567	1536	1520	1489	1575	1528	45	464	100	1080	1	1	45212464	697	48.16	1.84	12	0.12	32.00	836.00	3130	20240118	-50.77	1396	20241209	10.39	1560	-1.22	20250107	1434	7.46	20250102	3130	-50.77	20240118	1396	10.39	20241209	1.79	N	403490	100	45 억	622254	N	N	N	N
110	20250107	121128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1550	-1	5	-0.06	50017373	32292	23.04	1550	1560	1535	2015	1086	1551	1548.91	1.38	-10973	1583	1567	1536	1520	1489	1575	1528	45	464	100	1080	1	1	45212464	701	48.44	1.85	12	0.07	32.00	836.00	3130	20240118	-50.48	1396	20241209	11.03	1560	-0.64	20250107	1434	8.09	20250102	3130	-50.48	20240118	1396	11.03	20241209	1.79	N	403490	100	45 억	622254	N	N	N	N
111	20250107	111121	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1549	-2	5	-0.13	37561504	24251	17.30	1550	1560	1535	2015	1086	1551	1548.86	1.38	-8994	1583	1567	1536	1520	1489	1575	1528	45	464	100	1080	1	1	45212464	700	48.41	1.85	12	0.05	32.00	836.00	3130	20240118	-50.51	1396	20241209	10.96	1560	-0.71	20250107	1434	8.02	20250102	3130	-50.51	20240118	1396	10.96	20241209	1.79	N	403490	100	45 억	622254	N	N	N	N
112	20250107	101128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1552	1	2	0.06	20222752	13074	9.33	1550	1560	1535	2015	1086	1551	1546.79	1.38	-4540	1583	1567	1536	1520	1489	1575	1528	45	464	100	1080	1	1	45212464	702	48.50	1.86	12	0.03	32.00	836.00	3130	20240118	-50.42	1396	20241209	11.17	1560	-0.51	20250107	1434	8.23	20250102	3130	-50.42	20240118	1396	11.17	20241209	1.79	N	403490	100	45 억	622254	N	N	N	N
113	20250107	091130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1555	4	2	0.26	2983986	1929	1.38	1550	1560	1535	2015	1086	1551	1546.91	1.38	88	1583	1567	1536	1520	1489	1575	1528	45	464	100	1080	1	1	45212464	703	48.59	1.86	12	0.00	32.00	836.00	3130	20240118	-50.32	1396	20241209	11.39	1560	-0.32	20250107	1434	8.44	20250102	3130	-50.32	20240118	1396	11.39	20241209	1.79	N	403490	100	45 억	622254	N	N	N	N
114	20250106	161112	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1551	46	2	3.06	215213303	140158	171.99	1505	1552	1505	1956	1054	1505	1535.50	1.32	24998	1568	1536	1508	1476	1448	1552	1492	45	451	100	1050	1	1	45212464	701	48.47	1.86	12	0.31	32.00	836.00	3130	20240118	-50.45	1396	20241209	11.10	1552	-0.06	20250106	1434	8.16	20250102	3130	-50.45	20240118	1396	11.10	20241209	1.81	N	403490	100	45 억	597256	N	N	N	N
115	20250106	151112	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1551	46	2	3.06	210616631	137190	168.35	1505	1552	1505	1956	1054	1505	1535.22	1.32	24379	1568	1536	1508	1476	1448	1552	1492	45	451	100	1050	1	1	45212464	701	48.47	1.86	12	0.30	32.00	836.00	3130	20240118	-50.45	1396	20241209	11.10	1552	-0.06	20250106	1434	8.16	20250102	3130	-50.45	20240118	1396	11.10	20241209	1.81	N	403490	100	45 억	597256	N	N	N	N
116	20250106	141113	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1546	41	2	2.72	193929852	126404	155.11	1505	1548	1505	1956	1054	1505	1534.21	1.32	23153	1568	1536	1508	1476	1448	1552	1492	45	451	100	1050	1	1	45212464	699	48.31	1.85	12	0.28	32.00	836.00	3130	20240118	-50.61	1396	20241209	10.74	1548	-0.13	20250106	1434	7.81	20250102	3130	-50.61	20240118	1396	10.74	20241209	1.81	N	403490	100	45 억	597256	N	N	N	N
117	20250106	131102	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1540	35	2	2.33	170026187	110921	136.11	1505	1548	1505	1956	1054	1505	1532.86	1.32	15757	1568	1536	1508	1476	1448	1552	1492	45	451	100	1050	1	1	45212464	696	48.12	1.84	12	0.25	32.00	836.00	3130	20240118	-50.80	1396	20241209	10.32	1548	-0.52	20250106	1434	7.39	20250102	3130	-50.80	20240118	1396	10.32	20241209	1.81	N	403490	100	45 억	597256	N	N	N	N
118	20250106	121110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1539	34	2	2.26	155761808	101643	124.73	1505	1548	1505	1956	1054	1505	1532.44	1.32	13940	1568	1536	1508	1476	1448	1552	1492	45	451	100	1050	1	1	45212464	696	48.09	1.84	12	0.22	32.00	836.00	3130	20240118	-50.83	1396	20241209	10.24	1548	-0.58	20250106	1434	7.32	20250102	3130	-50.83	20240118	1396	10.24	20241209	1.81	N	403490	100	45 억	597256	N	N	N	N
119	20250106	111107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1533	28	2	1.86	99366050	64843	79.57	1505	1548	1505	1956	1054	1505	1532.41	1.32	6423	1568	1536	1508	1476	1448	1552	1492	45	451	100	1050	1	1	45212464	693	47.91	1.83	12	0.14	32.00	836.00	3130	20240118	-51.02	1396	20241209	9.81	1548	-0.97	20250106	1434	6.90	20250102	3130	-51.02	20240118	1396	9.81	20241209	1.81	N	403490	100	45 억	597256	N	N	N	N
120	20250106	101102	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1545	40	2	2.66	60888230	39751	48.78	1505	1548	1505	1956	1054	1505	1531.74	1.32	8047	1568	1536	1508	1476	1448	1552	1492	45	451	100	1050	1	1	45212464	699	48.28	1.85	12	0.09	32.00	836.00	3130	20240118	-50.64	1396	20241209	10.67	1548	-0.19	20250106	1434	7.74	20250102	3130	-50.64	20240118	1396	10.67	20241209	1.81	N	403490	100	45 억	597256	N	N	N	N
121	20250106	091103	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1530	25	2	1.66	10290366	6783	8.32	1505	1530	1505	1956	1054	1505	1517.08	1.32	3516	1568	1536	1508	1476	1448	1552	1492	45	451	100	1050	1	1	45212464	692	47.81	1.83	12	0.02	32.00	836.00	3130	20240118	-51.12	1396	20241209	9.60	1540	-0.65	20250103	1434	6.69	20250102	3130	-51.12	20240118	1396	9.60	20241209	1.81	N	403490	100	45 억	597256	N	N	N	N
122	20250103	161057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1505	13	2	0.87	122473984	80884	39.85	1480	1540	1480	1939	1045	1492	1514.21	1.25	28777	1549	1520	1477	1448	1405	1535	1463	45	447	100	1040	1	1	45212464	680	47.03	1.80	12	0.18	32.00	836.00	3130	20240118	-51.92	1396	20241209	7.81	1540	-2.27	20250103	1434	4.95	20250102	3130	-51.92	20240118	1396	7.81	20241209	2.02	N	403490	100	45 억	566469	N	N	N	N
123	20250103	151102	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1510	18	2	1.21	115866817	76498	37.69	1480	1540	1480	1939	1045	1492	1514.64	1.25	28587	1549	1520	1477	1448	1405	1535	1463	45	447	100	1040	1	1	45212464	683	47.19	1.81	12	0.17	32.00	836.00	3130	20240118	-51.76	1396	20241209	8.17	1540	-1.95	20250103	1434	5.30	20250102	3130	-51.76	20240118	1396	8.17	20241209	2.02	N	403490	100	45 억	566469	N	N	N	N
124	20250103	141101	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1520	28	2	1.88	96572557	63696	31.38	1480	1540	1480	1939	1045	1492	1516.15	1.25	23325	1549	1520	1477	1448	1405	1535	1463	45	447	100	1040	1	1	45212464	687	47.50	1.82	12	0.14	32.00	836.00	3130	20240118	-51.44	1396	20241209	8.88	1540	-1.30	20250103	1434	6.00	20250102	3130	-51.44	20240118	1396	8.88	20241209	2.02	N	403490	100	45 억	566469	N	N	N	N
125	20250103	131101	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1523	31	2	2.08	60334006	39728	19.57	1480	1540	1480	1939	1045	1492	1518.68	1.25	8746	1549	1520	1477	1448	1405	1535	1463	45	447	100	1040	1	1	45212464	689	47.59	1.82	12	0.09	32.00	836.00	3130	20240118	-51.34	1396	20241209	9.10	1540	-1.10	20250103	1434	6.21	20250102	3130	-51.34	20240118	1396	9.10	20241209	2.02	N	403490	100	45 억	566469	N	N	N	N
126	20250103	121101	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1520	28	2	1.88	52961054	34857	17.17	1480	1540	1480	1939	1045	1492	1519.38	1.25	7360	1549	1520	1477	1448	1405	1535	1463	45	447	100	1040	1	1	45212464	687	47.50	1.82	12	0.08	32.00	836.00	3130	20240118	-51.44	1396	20241209	8.88	1540	-1.30	20250103	1434	6.00	20250102	3130	-51.44	20240118	1396	8.88	20241209	2.02	N	403490	100	45 억	566469	N	N	N	N
127	20250103	111102	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1527	35	2	2.35	45005628	29607	14.59	1480	1540	1480	1939	1045	1492	1520.10	1.25	4166	1549	1520	1477	1448	1405	1535	1463	45	447	100	1040	1	1	45212464	690	47.72	1.83	12	0.07	32.00	836.00	3130	20240118	-51.21	1396	20241209	9.38	1540	-0.84	20250103	1434	6.49	20250102	3130	-51.21	20240118	1396	9.38	20241209	2.02	N	403490	100	45 억	566469	N	N	N	N
128	20250103	101058	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1525	33	2	2.21	29719830	19512	9.61	1480	1540	1480	1939	1045	1492	1523.16	1.25	1752	1549	1520	1477	1448	1405	1535	1463	45	447	100	1040	1	1	45212464	689	47.66	1.82	12	0.04	32.00	836.00	3130	20240118	-51.28	1396	20241209	9.24	1540	-0.97	20250103	1434	6.35	20250102	3130	-51.28	20240118	1396	9.24	20241209	2.02	N	403490	100	45 억	566469	N	N	N	N
129	20250103	091101	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1528	36	2	2.41	8455514	5605	2.76	1480	1528	1480	1939	1045	1492	1508.57	1.25	923	1549	1520	1477	1448	1405	1535	1463	45	447	100	1040	1	1	45212464	691	47.75	1.83	12	0.01	32.00	836.00	3130	20240118	-51.18	1396	20241209	9.46	1528	0.00	20250103	1434	6.56	20250102	3130	-51.18	20240118	1396	9.46	20241209	2.02	N	403490	100	45 억	566469	N	N	N	N
130	20250102	161048	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1492	49	2	3.40	297400454	200389	67.68	1455	1506	1434	1875	1011	1443	1484.04	1.08	77432	1503	1472	1434	1403	1365	1488	1419	45	432	100	1010	1	1	45212464	675	46.62	1.78	12	0.44	32.00	836.00	3130	20240118	-52.33	1396	20241209	6.88	1506	-0.93	20250102	1434	4.04	20250102	3130	-52.33	20240118	1396	6.88	20241209	2.00	N	403490	100	45 억	489001	N	N	N	N
131	20250102	151050	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1501	58	2	4.02	273033376	184077	62.17	1455	1506	1434	1875	1011	1443	1483.26	1.08	67929	1503	1472	1434	1403	1365	1488	1419	45	432	100	1010	1	1	45212464	679	46.91	1.80	12	0.41	32.00	836.00	3130	20240118	-52.04	1396	20241209	7.52	1506	-0.33	20250102	1434	4.67	20250102	3130	-52.04	20240118	1396	7.52	20241209	2.00	N	403490	100	45 억	489001	N	N	N	N
132	20250102	141047	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1488	45	2	3.12	172564752	116784	39.45	1455	1505	1434	1875	1011	1443	1477.64	1.08	28835	1503	1472	1434	1403	1365	1488	1419	45	432	100	1010	1	1	45212464	673	46.50	1.78	12	0.26	32.00	836.00	3130	20240118	-52.46	1396	20241209	6.59	1505	-1.13	20250102	1434	3.77	20250102	3130	-52.46	20240118	1396	6.59	20241209	2.00	N	403490	100	45 억	489001	N	N	N	N
133	20250102	131051	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1491	48	2	3.33	161108897	109066	36.84	1455	1505	1434	1875	1011	1443	1477.17	1.08	23886	1503	1472	1434	1403	1365	1488	1419	45	432	100	1010	1	1	45212464	674	46.59	1.78	12	0.24	32.00	836.00	3130	20240118	-52.36	1396	20241209	6.81	1505	-0.93	20250102	1434	3.97	20250102	3130	-52.36	20240118	1396	6.81	20241209	2.00	N	403490	100	45 억	489001	N	N	N	N
134	20250102	121048	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1492	49	2	3.40	139815435	94792	32.02	1455	1505	1434	1875	1011	1443	1474.97	1.08	22268	1503	1472	1434	1403	1365	1488	1419	45	432	100	1010	1	1	45212464	675	46.62	1.78	12	0.21	32.00	836.00	3130	20240118	-52.33	1396	20241209	6.88	1505	-0.86	20250102	1434	4.04	20250102	3130	-52.33	20240118	1396	6.88	20241209	2.00	N	403490	100	45 억	489001	N	N	N	N
135	20250102	111039	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1492	49	2	3.40	107937361	73395	24.79	1455	1496	1434	1875	1011	1443	1470.64	1.08	29167	1503	1472	1434	1403	1365	1488	1419	45	432	100	1010	1	1	45212464	675	46.62	1.78	12	0.16	32.00	836.00	3130	20240118	-52.33	1396	20241209	6.88	1496	-0.27	20250102	1434	4.04	20250102	3130	-52.33	20240118	1396	6.88	20241209	2.00	N	403490	100	45 억	489001	N	N	N	N
136	20250102	101046	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1449	6	2	0.42	25208023	17506	5.91	1455	1455	1434	1875	1011	1443	1439.96	1.08	980	1503	1472	1434	1403	1365	1488	1419	45	432	100	1010	1	1	45212464	655	45.28	1.73	12	0.04	32.00	836.00	3130	20240118	-53.71	1396	20241209	3.80	1455	-0.41	20250102	1434	1.05	20250102	3130	-53.71	20240118	1396	3.80	20241209	2.00	N	403490	100	45 억	489001	N	N	N	N
137	20250102	091035	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1443	0	3	0.00	0	0	0.00	0	0	0	1875	1011	1443	0.00	1.08	0	1503	1472	1434	1403	1365	1488	1419	45	432	100	1010	1	1	45212464	652	45.09	1.73	12	0.00	32.00	836.00	3130	20240118	-53.90	1396	20241209	3.37	0	0.00	0	0	0.00	0	3130	-53.90	20240118	1396	3.37	20241209	2.00	N	403490	100	45 억	489001	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History