KissMeData/009780/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160247	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5760	-50	5	-0.86	272862970	47400	71.22	5760	5810	5710	7550	4070	5810	5756.60	2.69	0	-10042	5950	5880	5790	5720	5630	5835	5675	88	1740	500	3710	10	1	17600000	1014	5.49	0.67	12	0.27	1049.00	8543.00	7960	20240617	-27.64	4850	20240805	18.76	6350	-9.29	20250116	5450	5.69	20250102	7960	-27.64	20240617	4850	18.76	20240805	2.38	N	009780	500	88 억		474267	N	N	0	N	00	N
3	20250124	150247	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5760	-50	5	-0.86	258305050	44869	67.42	5760	5810	5710	7550	4070	5810	5756.87	2.69	0	-9233	5950	5880	5790	5720	5630	5835	5675	88	1740	500	3710	10	1	17600000	1014	5.49	0.67	12	0.25	1049.00	8543.00	7960	20240617	-27.64	4850	20240805	18.76	6350	-9.29	20250116	5450	5.69	20250102	7960	-27.64	20240617	4850	18.76	20240805	2.38	N	009780	500	88 억		474267	N	N	0	N	00	N
4	20250124	140248	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5760	-50	5	-0.86	240835940	41836	62.86	5760	5810	5710	7550	4070	5810	5756.67	2.69	0	-8760	5950	5880	5790	5720	5630	5835	5675	88	1740	500	3710	10	1	17600000	1014	5.49	0.67	12	0.24	1049.00	8543.00	7960	20240617	-27.64	4850	20240805	18.76	6350	-9.29	20250116	5450	5.69	20250102	7960	-27.64	20240617	4850	18.76	20240805	2.38	N	009780	500	88 억		474267	N	N	0	N	00	N
5	20250124	130248	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5770	-40	5	-0.69	223567080	38836	58.35	5760	5810	5710	7550	4070	5810	5756.70	2.69	0	-9693	5950	5880	5790	5720	5630	5835	5675	88	1740	500	3710	10	1	17600000	1016	5.50	0.68	12	0.22	1049.00	8543.00	7960	20240617	-27.51	4850	20240805	18.97	6350	-9.13	20250116	5450	5.87	20250102	7960	-27.51	20240617	4850	18.97	20240805	2.38	N	009780	500	88 억		474267	N	N	0	N	00	N
6	20250124	120247	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5800	-10	5	-0.17	205724170	35746	53.71	5760	5810	5710	7550	4070	5810	5755.17	2.69	0	-7688	5950	5880	5790	5720	5630	5835	5675	88	1740	500	3710	10	1	17600000	1021	5.53	0.68	12	0.20	1049.00	8543.00	7960	20240617	-27.14	4850	20240805	19.59	6350	-8.66	20250116	5450	6.42	20250102	7960	-27.14	20240617	4850	19.59	20240805	2.38	N	009780	500	88 억		474267	N	N	0	N	00	N
7	20250124	110249	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5760	-50	5	-0.86	136756600	23780	35.73	5760	5810	5710	7550	4070	5810	5750.91	2.69	0	-4217	5950	5880	5790	5720	5630	5835	5675	88	1740	500	3710	10	1	17600000	1014	5.49	0.67	12	0.14	1049.00	8543.00	7960	20240617	-27.64	4850	20240805	18.76	6350	-9.29	20250116	5450	5.69	20250102	7960	-27.64	20240617	4850	18.76	20240805	2.38	N	009780	500	88 억		474267	N	N	0	N	00	N
8	20250124	100247	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5780	-30	5	-0.52	57553470	10019	15.05	5760	5780	5710	7550	4070	5810	5744.43	2.69	0	-2455	5950	5880	5790	5720	5630	5835	5675	88	1740	500	3710	10	1	17600000	1017	5.51	0.68	12	0.06	1049.00	8543.00	7960	20240617	-27.39	4850	20240805	19.18	6350	-8.98	20250116	5450	6.06	20250102	7960	-27.39	20240617	4850	19.18	20240805	2.38	N	009780	500	88 억		474267	N	N	0	N	00	N
9	20250124	090248	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5710	-100	5	-1.72	7611280	1326	1.99	5760	5760	5710	7550	4070	5810	5740.03	2.69	0	-89	5950	5880	5790	5720	5630	5835	5675	88	1740	500	3710	10	1	17600000	1005	5.44	0.67	12	0.01	1049.00	8543.00	7960	20240617	-28.27	4850	20240805	17.73	6350	-10.08	20250116	5450	4.77	20250102	7960	-28.27	20240617	4850	17.73	20240805	2.38	N	009780	500	88 억		474267	N	N	0	N	00	N
10	20250123	160248	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5810	-40	5	-0.68	380569730	66192	81.09	5860	5860	5700	7600	4100	5850	5749.39	2.71	0	-2959	5976	5912	5856	5792	5736	5885	5765	88	1750	500	3740	10	1	17600000	1023	5.54	0.68	12	0.38	1049.00	8543.00	7960	20240617	-27.01	4850	20240805	19.79	6350	-8.50	20250116	5450	6.61	20250102	7960	-27.01	20240617	4850	19.79	20240805	2.37	N	009780	500	88 억		476826	N	N	0	N	00	N
11	20250123	150246	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5730	-120	5	-2.05	323334510	56304	68.97	5860	5860	5700	7600	4100	5850	5742.66	2.71	0	415	5976	5912	5856	5792	5736	5885	5765	88	1750	500	3740	10	1	17600000	1008	5.46	0.67	12	0.32	1049.00	8543.00	7960	20240617	-28.02	4850	20240805	18.14	6350	-9.76	20250116	5450	5.14	20250102	7960	-28.02	20240617	4850	18.14	20240805	2.37	N	009780	500	88 억		476826	N	N	0	N	00	N
12	20250123	140247	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5710	-140	5	-2.39	294387890	51249	62.78	5860	5860	5700	7600	4100	5850	5744.27	2.71	0	26	5976	5912	5856	5792	5736	5885	5765	88	1750	500	3740	10	1	17600000	1005	5.44	0.67	12	0.29	1049.00	8543.00	7960	20240617	-28.27	4850	20240805	17.73	6350	-10.08	20250116	5450	4.77	20250102	7960	-28.27	20240617	4850	17.73	20240805	2.37	N	009780	500	88 억		476826	N	N	0	N	00	N
13	20250123	130246	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5740	-110	5	-1.88	267181830	46494	56.96	5860	5860	5700	7600	4100	5850	5746.59	2.71	0	1428	5976	5912	5856	5792	5736	5885	5765	88	1750	500	3740	10	1	17600000	1010	5.47	0.67	12	0.26	1049.00	8543.00	7960	20240617	-27.89	4850	20240805	18.35	6350	-9.61	20250116	5450	5.32	20250102	7960	-27.89	20240617	4850	18.35	20240805	2.37	N	009780	500	88 억		476826	N	N	0	N	00	N
14	20250123	120247	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5730	-120	5	-2.05	239226790	41605	50.97	5860	5860	5710	7600	4100	5850	5749.95	2.71	0	2216	5976	5912	5856	5792	5736	5885	5765	88	1750	500	3740	10	1	17600000	1008	5.46	0.67	12	0.24	1049.00	8543.00	7960	20240617	-28.02	4850	20240805	18.14	6350	-9.76	20250116	5450	5.14	20250102	7960	-28.02	20240617	4850	18.14	20240805	2.37	N	009780	500	88 억		476826	N	N	0	N	00	N
15	20250123	110248	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5740	-110	5	-1.88	190109190	33021	40.45	5860	5860	5710	7600	4100	5850	5757.22	2.71	0	-428	5976	5912	5856	5792	5736	5885	5765	88	1750	500	3740	10	1	17600000	1010	5.47	0.67	12	0.19	1049.00	8543.00	7960	20240617	-27.89	4850	20240805	18.35	6350	-9.61	20250116	5450	5.32	20250102	7960	-27.89	20240617	4850	18.35	20240805	2.37	N	009780	500	88 억		476826	N	N	0	N	00	N
16	20250123	100246	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5730	-120	5	-2.05	161775490	28084	34.40	5860	5860	5710	7600	4100	5850	5760.41	2.71	0	696	5976	5912	5856	5792	5736	5885	5765	88	1750	500	3740	10	1	17600000	1008	5.46	0.67	12	0.16	1049.00	8543.00	7960	20240617	-28.02	4850	20240805	18.14	6350	-9.76	20250116	5450	5.14	20250102	7960	-28.02	20240617	4850	18.14	20240805	2.37	N	009780	500	88 억		476826	N	N	0	N	00	N
17	20250123	090246	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5830	-20	5	-0.34	1695830	290	0.36	5860	5860	5830	7600	4100	5850	5847.69	2.71	0	-277	5976	5912	5856	5792	5736	5885	5765	88	1750	500	3740	10	1	17600000	1026	5.56	0.68	12	0.00	1049.00	8543.00	7960	20240617	-26.76	4850	20240805	20.21	6350	-8.19	20250116	5450	6.97	20250102	7960	-26.76	20240617	4850	20.21	20240805	2.37	N	009780	500	88 억		476826	N	N	0	N	00	N
18	20250122	160245	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5850	-100	5	-1.68	476873410	81530	157.65	5920	5920	5800	7730	4170	5950	5849.05	2.73	0	-3224	6023	5986	5913	5876	5803	6005	5895	88	1780	500	3800	10	1	17600000	1030	5.58	0.68	12	0.46	1049.00	8543.00	7960	20240617	-26.51	4850	20240805	20.62	6350	-7.87	20250116	5450	7.34	20250102	7960	-26.51	20240617	4850	20.62	20240805	2.39	N	009780	500	88 억		479785	N	N	0	N	00	N
19	20250122	150245	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5840	-110	5	-1.85	363068340	62012	119.91	5920	5920	5830	7730	4170	5950	5854.81	2.73	0	-3510	6023	5986	5913	5876	5803	6005	5895	88	1780	500	3800	10	1	17600000	1028	5.57	0.68	12	0.35	1049.00	8543.00	7960	20240617	-26.63	4850	20240805	20.41	6350	-8.03	20250116	5450	7.16	20250102	7960	-26.63	20240617	4850	20.41	20240805	2.39	N	009780	500	88 억		479785	N	N	0	N	00	N
20	20250122	140244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5860	-90	5	-1.51	316890840	54119	104.65	5920	5920	5830	7730	4170	5950	5855.45	2.73	0	-4790	6023	5986	5913	5876	5803	6005	5895	88	1780	500	3800	10	1	17600000	1031	5.59	0.69	12	0.31	1049.00	8543.00	7960	20240617	-26.38	4850	20240805	20.82	6350	-7.72	20250116	5450	7.52	20250102	7960	-26.38	20240617	4850	20.82	20240805	2.39	N	009780	500	88 억		479785	N	N	0	N	00	N
21	20250122	130245	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5830	-120	5	-2.02	286676310	48950	94.65	5920	5920	5830	7730	4170	5950	5856.51	2.73	0	-6279	6023	5986	5913	5876	5803	6005	5895	88	1780	500	3800	10	1	17600000	1026	5.56	0.68	12	0.28	1049.00	8543.00	7960	20240617	-26.76	4850	20240805	20.21	6350	-8.19	20250116	5450	6.97	20250102	7960	-26.76	20240617	4850	20.21	20240805	2.39	N	009780	500	88 억		479785	N	N	0	N	00	N
22	20250122	120245	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5870	-80	5	-1.34	230217800	39289	75.97	5920	5920	5830	7730	4170	5950	5859.60	2.73	0	-7914	6023	5986	5913	5876	5803	6005	5895	88	1780	500	3800	10	1	17600000	1033	5.60	0.69	12	0.22	1049.00	8543.00	7960	20240617	-26.26	4850	20240805	21.03	6350	-7.56	20250116	5450	7.71	20250102	7960	-26.26	20240617	4850	21.03	20240805	2.39	N	009780	500	88 억		479785	N	N	0	N	00	N
23	20250122	110245	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5870	-80	5	-1.34	201909200	34458	66.63	5920	5920	5830	7730	4170	5950	5859.57	2.73	0	-6565	6023	5986	5913	5876	5803	6005	5895	88	1780	500	3800	10	1	17600000	1033	5.60	0.69	12	0.20	1049.00	8543.00	7960	20240617	-26.26	4850	20240805	21.03	6350	-7.56	20250116	5450	7.71	20250102	7960	-26.26	20240617	4850	21.03	20240805	2.39	N	009780	500	88 억		479785	N	N	0	N	00	N
24	20250122	100245	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5860	-90	5	-1.51	181623340	31004	59.95	5920	5920	5830	7730	4170	5950	5858.06	2.73	0	-4697	6023	5986	5913	5876	5803	6005	5895	88	1780	500	3800	10	1	17600000	1031	5.59	0.69	12	0.18	1049.00	8543.00	7960	20240617	-26.38	4850	20240805	20.82	6350	-7.72	20250116	5450	7.52	20250102	7960	-26.38	20240617	4850	20.82	20240805	2.39	N	009780	500	88 억		479785	N	N	0	N	00	N
25	20250122	090245	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5900	-50	5	-0.84	1661750	281	0.54	5920	5920	5900	7730	4170	5950	5913.70	2.73	0	-45	6023	5986	5913	5876	5803	6005	5895	88	1780	500	3800	10	1	17600000	1038	5.62	0.69	12	0.00	1049.00	8543.00	7960	20240617	-25.88	4850	20240805	21.65	6350	-7.09	20250116	5450	8.26	20250102	7960	-25.88	20240617	4850	21.65	20240805	2.39	N	009780	500	88 억		479785	N	N	0	N	00	N
26	20250121	160244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5950	10	2	0.17	298578690	50755	99.12	5940	5950	5840	7720	4160	5940	5882.63	2.76	0	-5099	6020	5980	5910	5870	5800	6000	5890	88	1780	500	3800	10	1	17600000	1047	5.67	0.70	12	0.29	1049.00	8543.00	7960	20240617	-25.25	4850	20240805	22.68	6350	-6.30	20250116	5450	9.17	20250102	7960	-25.25	20240617	4850	22.68	20240805	2.50	N	009780	500	88 억		484884	N	N	0	N	00	N
27	20250121	150245	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5890	-50	5	-0.84	270722370	46045	89.92	5940	5950	5840	7720	4160	5940	5879.52	2.76	0	-4848	6020	5980	5910	5870	5800	6000	5890	88	1780	500	3800	10	1	17600000	1037	5.61	0.69	12	0.26	1049.00	8543.00	7960	20240617	-26.01	4850	20240805	21.44	6350	-7.24	20250116	5450	8.07	20250102	7960	-26.01	20240617	4850	21.44	20240805	2.50	N	009780	500	88 억		484884	N	N	0	N	00	N
28	20250121	140245	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5900	-40	5	-0.67	237582450	40409	78.91	5940	5950	5840	7720	4160	5940	5879.44	2.76	0	-5775	6020	5980	5910	5870	5800	6000	5890	88	1780	500	3800	10	1	17600000	1038	5.62	0.69	12	0.23	1049.00	8543.00	7960	20240617	-25.88	4850	20240805	21.65	6350	-7.09	20250116	5450	8.26	20250102	7960	-25.88	20240617	4850	21.65	20240805	2.50	N	009780	500	88 억		484884	N	N	0	N	00	N
29	20250121	130244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5880	-60	5	-1.01	228347950	38839	75.85	5940	5950	5840	7720	4160	5940	5879.35	2.76	0	-5896	6020	5980	5910	5870	5800	6000	5890	88	1780	500	3800	10	1	17600000	1035	5.61	0.69	12	0.22	1049.00	8543.00	7960	20240617	-26.13	4850	20240805	21.24	6350	-7.40	20250116	5450	7.89	20250102	7960	-26.13	20240617	4850	21.24	20240805	2.50	N	009780	500	88 억		484884	N	N	0	N	00	N
30	20250121	120240	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5880	-60	5	-1.01	206703570	35161	68.66	5940	5950	5840	7720	4160	5940	5878.77	2.76	0	-5303	6020	5980	5910	5870	5800	6000	5890	88	1780	500	3800	10	1	17600000	1035	5.61	0.69	12	0.20	1049.00	8543.00	7960	20240617	-26.13	4850	20240805	21.24	6350	-7.40	20250116	5450	7.89	20250102	7960	-26.13	20240617	4850	21.24	20240805	2.50	N	009780	500	88 억		484884	N	N	0	N	00	N
31	20250121	110236	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5890	-50	5	-0.84	183344000	31184	60.90	5940	5950	5840	7720	4160	5940	5879.43	2.76	0	-4122	6020	5980	5910	5870	5800	6000	5890	88	1780	500	3800	10	1	17600000	1037	5.61	0.69	12	0.18	1049.00	8543.00	7960	20240617	-26.01	4850	20240805	21.44	6350	-7.24	20250116	5450	8.07	20250102	7960	-26.01	20240617	4850	21.44	20240805	2.50	N	009780	500	88 억		484884	N	N	0	N	00	N
32	20250121	100233	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5900	-40	5	-0.67	149361000	25390	49.58	5940	5950	5840	7720	4160	5940	5882.67	2.76	0	-4150	6020	5980	5910	5870	5800	6000	5890	88	1780	500	3800	10	1	17600000	1038	5.62	0.69	12	0.14	1049.00	8543.00	7960	20240617	-25.88	4850	20240805	21.65	6350	-7.09	20250116	5450	8.26	20250102	7960	-25.88	20240617	4850	21.65	20240805	2.50	N	009780	500	88 억		484884	N	N	0	N	00	N
33	20250121	090245	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5910	-30	5	-0.51	22840890	3846	7.51	5940	5950	5910	7720	4160	5940	5938.87	2.76	0	-728	6020	5980	5910	5870	5800	6000	5890	88	1780	500	3800	10	1	17600000	1040	5.63	0.69	12	0.02	1049.00	8543.00	7960	20240617	-25.75	4850	20240805	21.86	6350	-6.93	20250116	5450	8.44	20250102	7960	-25.75	20240617	4850	21.86	20240805	2.50	N	009780	500	88 억		484884	N	N	0	N	00	N
34	20250120	160243	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5940	30	2	0.51	293793820	49777	44.35	5900	5950	5840	7680	4140	5910	5902.15	2.83	0	-13016	6023	5966	5903	5846	5783	5995	5875	88	1770	500	3780	10	1	17600000	1045	5.66	0.70	12	0.28	1049.00	8543.00	7960	20240617	-25.38	4850	20240805	22.47	6350	-6.46	20250116	5450	8.99	20250102	7960	-25.38	20240617	4850	22.47	20240805	2.10	N	009780	500	88 억		498104	N	N	0	N	00	N
35	20250120	150245	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5890	-20	5	-0.34	262332860	44460	39.61	5900	5950	5840	7680	4140	5910	5900.37	2.83	0	-12434	6023	5966	5903	5846	5783	5995	5875	88	1770	500	3780	10	1	17600000	1037	5.61	0.69	12	0.25	1049.00	8543.00	7960	20240617	-26.01	4850	20240805	21.44	6350	-7.24	20250116	5450	8.07	20250102	7960	-26.01	20240617	4850	21.44	20240805	2.10	N	009780	500	88 억		498104	N	N	0	N	00	N
36	20250120	140244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5920	10	2	0.17	239462240	40583	36.16	5900	5950	5840	7680	4140	5910	5900.50	2.83	0	-12375	6023	5966	5903	5846	5783	5995	5875	88	1770	500	3780	10	1	17600000	1042	5.64	0.69	12	0.23	1049.00	8543.00	7960	20240617	-25.63	4850	20240805	22.06	6350	-6.77	20250116	5450	8.62	20250102	7960	-25.63	20240617	4850	22.06	20240805	2.10	N	009780	500	88 억		498104	N	N	0	N	00	N
37	20250120	130243	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5930	20	2	0.34	201236310	34134	30.41	5900	5950	5840	7680	4140	5910	5895.37	2.83	0	-10450	6023	5966	5903	5846	5783	5995	5875	88	1770	500	3780	10	1	17600000	1044	5.65	0.69	12	0.19	1049.00	8543.00	7960	20240617	-25.50	4850	20240805	22.27	6350	-6.61	20250116	5450	8.81	20250102	7960	-25.50	20240617	4850	22.27	20240805	2.10	N	009780	500	88 억		498104	N	N	0	N	00	N
38	20250120	120244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5880	-30	5	-0.51	164164420	27863	24.82	5900	5950	5840	7680	4140	5910	5891.68	2.83	0	-11518	6023	5966	5903	5846	5783	5995	5875	88	1770	500	3780	10	1	17600000	1035	5.61	0.69	12	0.16	1049.00	8543.00	7960	20240617	-26.13	4850	20240805	21.24	6350	-7.40	20250116	5450	7.89	20250102	7960	-26.13	20240617	4850	21.24	20240805	2.10	N	009780	500	88 억		498104	N	N	0	N	00	N
39	20250120	110244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5900	-10	5	-0.17	135375820	22976	20.47	5900	5950	5840	7680	4140	5910	5891.86	2.83	0	-10013	6023	5966	5903	5846	5783	5995	5875	88	1770	500	3780	10	1	17600000	1038	5.62	0.69	12	0.13	1049.00	8543.00	7960	20240617	-25.88	4850	20240805	21.65	6350	-7.09	20250116	5450	8.26	20250102	7960	-25.88	20240617	4850	21.65	20240805	2.10	N	009780	500	88 억		498104	N	N	0	N	00	N
40	20250120	100244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5930	20	2	0.34	105501430	17914	15.96	5900	5950	5840	7680	4140	5910	5889.04	2.83	0	-6339	6023	5966	5903	5846	5783	5995	5875	88	1770	500	3780	10	1	17600000	1044	5.65	0.69	12	0.10	1049.00	8543.00	7960	20240617	-25.50	4850	20240805	22.27	6350	-6.61	20250116	5450	8.81	20250102	7960	-25.50	20240617	4850	22.27	20240805	2.10	N	009780	500	88 억		498104	N	N	0	N	00	N
41	20250120	090244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5920	10	2	0.17	6379550	1079	0.96	5900	5920	5900	7680	4140	5910	5913.21	2.83	0	-640	6023	5966	5903	5846	5783	5995	5875	88	1770	500	3780	10	1	17600000	1042	5.64	0.69	12	0.01	1049.00	8543.00	7960	20240617	-25.63	4850	20240805	22.06	6350	-6.77	20250116	5450	8.62	20250102	7960	-25.63	20240617	4850	22.06	20240805	2.10	N	009780	500	88 억		498104	N	N	0	N	00	N
42	20250117	160243	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5910	-40	5	-0.67	661139180	112115	9.17	5890	5960	5840	7730	4170	5950	5896.97	2.74	0	13485	6570	6260	6040	5730	5510	6415	5885	88	1780	500	3800	10	1	17600000	1040	5.63	0.69	12	0.64	1049.00	8543.00	7960	20240617	-25.75	4850	20240805	21.86	6350	-6.93	20250116	5450	8.44	20250102	7960	-25.75	20240617	4850	21.86	20240805	2.07	N	009780	500	88 억		482040	N	N	0	N	00	N
43	20250117	150243	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5890	-60	5	-1.01	609659610	103388	8.46	5890	5960	5840	7730	4170	5950	5896.81	2.74	0	15609	6570	6260	6040	5730	5510	6415	5885	88	1780	500	3800	10	1	17600000	1037	5.61	0.69	12	0.59	1049.00	8543.00	7960	20240617	-26.01	4850	20240805	21.44	6350	-7.24	20250116	5450	8.07	20250102	7960	-26.01	20240617	4850	21.44	20240805	2.07	N	009780	500	88 억		482040	N	N	0	N	00	N
44	20250117	140244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5900	-50	5	-0.84	569777360	96614	7.90	5890	5960	5840	7730	4170	5950	5897.46	2.74	0	16057	6570	6260	6040	5730	5510	6415	5885	88	1780	500	3800	10	1	17600000	1038	5.62	0.69	12	0.55	1049.00	8543.00	7960	20240617	-25.88	4850	20240805	21.65	6350	-7.09	20250116	5450	8.26	20250102	7960	-25.88	20240617	4850	21.65	20240805	2.07	N	009780	500	88 억		482040	N	N	0	N	00	N
45	20250117	130243	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5860	-90	5	-1.51	550938930	93417	7.64	5890	5960	5840	7730	4170	5950	5897.63	2.74	0	15066	6570	6260	6040	5730	5510	6415	5885	88	1780	500	3800	10	1	17600000	1031	5.59	0.69	12	0.53	1049.00	8543.00	7960	20240617	-26.38	4850	20240805	20.82	6350	-7.72	20250116	5450	7.52	20250102	7960	-26.38	20240617	4850	20.82	20240805	2.07	N	009780	500	88 억		482040	N	N	0	N	00	N
46	20250117	120243	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5910	-40	5	-0.67	461823680	78280	6.40	5890	5960	5840	7730	4170	5950	5899.64	2.74	0	12225	6570	6260	6040	5730	5510	6415	5885	88	1780	500	3800	10	1	17600000	1040	5.63	0.69	12	0.44	1049.00	8543.00	7960	20240617	-25.75	4850	20240805	21.86	6350	-6.93	20250116	5450	8.44	20250102	7960	-25.75	20240617	4850	21.86	20240805	2.07	N	009780	500	88 억		482040	N	N	0	N	00	N
47	20250117	110244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5950	0	3	0.00	357878790	60664	4.96	5890	5960	5840	7730	4170	5950	5899.36	2.74	0	9684	6570	6260	6040	5730	5510	6415	5885	88	1780	500	3800	10	1	17600000	1047	5.67	0.70	12	0.34	1049.00	8543.00	7960	20240617	-25.25	4850	20240805	22.68	6350	-6.30	20250116	5450	9.17	20250102	7960	-25.25	20240617	4850	22.68	20240805	2.07	N	009780	500	88 억		482040	N	N	0	N	00	N
48	20250117	100244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5920	-30	5	-0.50	269525870	45741	3.74	5890	5960	5840	7730	4170	5950	5892.44	2.74	0	7239	6570	6260	6040	5730	5510	6415	5885	88	1780	500	3800	10	1	17600000	1042	5.64	0.69	12	0.26	1049.00	8543.00	7960	20240617	-25.63	4850	20240805	22.06	6350	-6.77	20250116	5450	8.62	20250102	7960	-25.63	20240617	4850	22.06	20240805	2.07	N	009780	500	88 억		482040	N	N	0	N	00	N
49	20250117	090244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5920	-30	5	-0.50	99275670	16886	1.38	5890	5920	5840	7730	4170	5950	5879.17	2.74	0	6880	6570	6260	6040	5730	5510	6415	5885	88	1780	500	3800	10	1	17600000	1042	5.64	0.69	12	0.10	1049.00	8543.00	7960	20240617	-25.63	4850	20240805	22.06	6350	-6.77	20250116	5450	8.62	20250102	7960	-25.63	20240617	4850	22.06	20240805	2.07	N	009780	500	88 억		482040	N	N	0	N	00	N
50	20250116	160242	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5950	150	2	2.59	7470354220	1212303	1376.07	5850	6350	5820	7540	4060	5800	6162.38	2.68	0	10967	5986	5892	5816	5722	5646	5855	5685	88	1740	500	3710	10	1	17600000	1047	5.67	0.70	12	6.89	1049.00	8543.00	7960	20240617	-25.25	4850	20240805	22.68	6350	-6.30	20250116	5450	9.17	20250102	7960	-25.25	20240617	4850	22.68	20240805	1.95	N	009780	500	88 억		472184	N	N	0	N	00	N
51	20250116	150232	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5950	150	2	2.59	7370742330	1195580	1357.09	5850	6350	5820	7540	4060	5800	6164.99	2.68	0	9488	5986	5892	5816	5722	5646	5855	5685	88	1740	500	3710	10	1	17600000	1047	5.67	0.70	12	6.79	1049.00	8543.00	7960	20240617	-25.25	4850	20240805	22.68	6350	-6.30	20250116	5450	9.17	20250102	7960	-25.25	20240617	4850	22.68	20240805	1.95	N	009780	500	88 억		472184	N	N	0	N	00	N
52	20250116	140243	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5970	170	2	2.93	7135433430	1156082	1312.25	5850	6350	5820	7540	4060	5800	6172.08	2.68	0	3391	5986	5892	5816	5722	5646	5855	5685	88	1740	500	3710	10	1	17600000	1051	5.69	0.70	12	6.57	1049.00	8543.00	7960	20240617	-25.00	4850	20240805	23.09	6350	-5.98	20250116	5450	9.54	20250102	7960	-25.00	20240617	4850	23.09	20240805	1.95	N	009780	500	88 억		472184	N	N	0	N	00	N
53	20250116	130244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	6180	380	2	6.55	5296379630	853704	969.03	5850	6350	5820	7540	4060	5800	6204.00	2.68	0	-10334	5986	5892	5816	5722	5646	5855	5685	88	1740	500	3710	10	1	17600000	1088	5.89	0.72	12	4.85	1049.00	8543.00	7960	20240617	-22.36	4850	20240805	27.42	6350	-2.68	20250116	5450	13.39	20250102	7960	-22.36	20240617	4850	27.42	20240805	1.95	N	009780	500	88 억		472184	N	N	0	N	00	N
54	20250116	120243	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	6170	370	2	6.38	5214075170	840361	953.88	5850	6350	5820	7540	4060	5800	6204.57	2.68	0	-7023	5986	5892	5816	5722	5646	5855	5685	88	1740	500	3710	10	1	17600000	1086	5.88	0.72	12	4.77	1049.00	8543.00	7960	20240617	-22.49	4850	20240805	27.22	6350	-2.83	20250116	5450	13.21	20250102	7960	-22.49	20240617	4850	27.22	20240805	1.95	N	009780	500	88 억		472184	N	N	0	N	00	N
55	20250116	110243	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	6150	350	2	6.03	5013789830	807652	916.76	5850	6350	5820	7540	4060	5800	6207.86	2.68	0	-7266	5986	5892	5816	5722	5646	5855	5685	88	1740	500	3710	10	1	17600000	1082	5.86	0.72	12	4.59	1049.00	8543.00	7960	20240617	-22.74	4850	20240805	26.80	6350	-3.15	20250116	5450	12.84	20250102	7960	-22.74	20240617	4850	26.80	20240805	1.95	N	009780	500	88 억		472184	N	N	0	N	00	N
56	20250116	100243	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	6210	410	2	7.07	4011014040	646226	733.52	5850	6350	5820	7540	4060	5800	6206.83	2.68	0	-28618	5986	5892	5816	5722	5646	5855	5685	88	1740	500	3710	10	1	17600000	1093	5.92	0.73	12	3.67	1049.00	8543.00	7960	20240617	-21.98	4850	20240805	28.04	6350	-2.20	20250116	5450	13.94	20250102	7960	-21.98	20240617	4850	28.04	20240805	1.95	N	009780	500	88 억		472184	N	N	0	N	00	N
57	20250116	090243	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5850	50	2	0.86	16448910	2810	3.19	5850	5860	5840	7540	4060	5800	5853.70	2.68	0	-175	5986	5892	5816	5722	5646	5855	5685	88	1740	500	3710	10	1	17600000	1030	5.58	0.68	12	0.02	1049.00	8543.00	7960	20240617	-26.51	4850	20240805	20.62	6040	-3.15	20250114	5450	7.34	20250102	7960	-26.51	20240617	4850	20.62	20240805	1.95	N	009780	500	88 억		472184	N	N	0	N	00	N
58	20250115	160243	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5800	-130	5	-2.19	512232580	88071	69.21	5870	5910	5740	7700	4160	5930	5816.33	2.80	0	-21748	6176	6052	5916	5792	5656	6115	5855	88	1770	500	3790	10	1	17600000	1021	5.53	0.68	12	0.50	1049.00	8543.00	7960	20240617	-27.14	4850	20240805	19.59	6040	-3.97	20250114	5450	6.42	20250102	7960	-27.14	20240617	4850	19.59	20240805	1.84	N	009780	500	88 억		493380	N	N	0	N	00	N
59	20250115	150243	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5760	-170	5	-2.87	452235860	77681	61.05	5870	5910	5750	7700	4160	5930	5821.70	2.80	0	-21038	6176	6052	5916	5792	5656	6115	5855	88	1770	500	3790	10	1	17600000	1014	5.49	0.67	12	0.44	1049.00	8543.00	7960	20240617	-27.64	4850	20240805	18.76	6040	-4.64	20250114	5450	5.69	20250102	7960	-27.64	20240617	4850	18.76	20240805	1.84	N	009780	500	88 억		493380	N	N	0	N	00	N
60	20250115	140244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5780	-150	5	-2.53	374347650	64171	50.43	5870	5910	5780	7700	4160	5930	5833.60	2.80	0	-16371	6176	6052	5916	5792	5656	6115	5855	88	1770	500	3790	10	1	17600000	1017	5.51	0.68	12	0.36	1049.00	8543.00	7960	20240617	-27.39	4850	20240805	19.18	6040	-4.30	20250114	5450	6.06	20250102	7960	-27.39	20240617	4850	19.18	20240805	1.84	N	009780	500	88 억		493380	N	N	0	N	00	N
61	20250115	130243	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5800	-130	5	-2.19	334387890	57275	45.01	5870	5910	5800	7700	4160	5930	5838.29	2.80	0	-11237	6176	6052	5916	5792	5656	6115	5855	88	1770	500	3790	10	1	17600000	1021	5.53	0.68	12	0.33	1049.00	8543.00	7960	20240617	-27.14	4850	20240805	19.59	6040	-3.97	20250114	5450	6.42	20250102	7960	-27.14	20240617	4850	19.59	20240805	1.84	N	009780	500	88 억		493380	N	N	0	N	00	N
62	20250115	120243	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5800	-130	5	-2.19	318149530	54477	42.81	5870	5910	5800	7700	4160	5930	5840.07	2.80	0	-9930	6176	6052	5916	5792	5656	6115	5855	88	1770	500	3790	10	1	17600000	1021	5.53	0.68	12	0.31	1049.00	8543.00	7960	20240617	-27.14	4850	20240805	19.59	6040	-3.97	20250114	5450	6.42	20250102	7960	-27.14	20240617	4850	19.59	20240805	1.84	N	009780	500	88 억		493380	N	N	0	N	00	N
63	20250115	110243	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5820	-110	5	-1.85	273548120	46798	36.78	5870	5910	5810	7700	4160	5930	5845.30	2.80	0	-8276	6176	6052	5916	5792	5656	6115	5855	88	1770	500	3790	10	1	17600000	1024	5.55	0.68	12	0.27	1049.00	8543.00	7960	20240617	-26.88	4850	20240805	20.00	6040	-3.64	20250114	5450	6.79	20250102	7960	-26.88	20240617	4850	20.00	20240805	1.84	N	009780	500	88 억		493380	N	N	0	N	00	N
64	20250115	100242	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5870	-60	5	-1.01	207682140	35526	27.92	5870	5910	5810	7700	4160	5930	5845.92	2.80	0	-8228	6176	6052	5916	5792	5656	6115	5855	88	1770	500	3790	10	1	17600000	1033	5.60	0.69	12	0.20	1049.00	8543.00	7960	20240617	-26.26	4850	20240805	21.03	6040	-2.81	20250114	5450	7.71	20250102	7960	-26.26	20240617	4850	21.03	20240805	1.84	N	009780	500	88 억		493380	N	N	0	N	00	N
65	20250115	090243	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5910	-20	5	-0.34	30254170	5154	4.05	5870	5910	5850	7700	4160	5930	5870.04	2.80	0	1136	6176	6052	5916	5792	5656	6115	5855	88	1770	500	3790	10	1	17600000	1040	5.63	0.69	12	0.03	1049.00	8543.00	7960	20240617	-25.75	4850	20240805	21.86	6040	-2.15	20250114	5450	8.44	20250102	7960	-25.75	20240617	4850	21.86	20240805	1.84	N	009780	500	88 억		493380	N	N	0	N	00	N
66	20250114	160241	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5930	100	2	1.72	752745370	127244	144.94	5830	6040	5780	7570	4090	5830	5915.74	2.88	0	-12438	5990	5910	5850	5770	5710	5880	5740	88	1740	500	3730	10	1	17600000	1044	5.65	0.69	12	0.72	1049.00	8543.00	7960	20240617	-25.50	4850	20240805	22.27	6040	-1.82	20250114	5450	8.81	20250102	7960	-25.50	20240617	4850	22.27	20240805	1.69	N	009780	500	88 억		506216	N	N	0	N	00	N
67	20250114	150242	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5930	100	2	1.72	727065850	122904	139.99	5830	6040	5780	7570	4090	5830	5915.72	2.88	0	-12170	5990	5910	5850	5770	5710	5880	5740	88	1740	500	3730	10	1	17600000	1044	5.65	0.69	12	0.70	1049.00	8543.00	7960	20240617	-25.50	4850	20240805	22.27	6040	-1.82	20250114	5450	8.81	20250102	7960	-25.50	20240617	4850	22.27	20240805	1.69	N	009780	500	88 억		506216	N	N	0	N	00	N
68	20250114	140241	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5970	140	2	2.40	551173980	93465	106.46	5830	6010	5780	7570	4090	5830	5897.12	2.88	0	-12627	5990	5910	5850	5770	5710	5880	5740	88	1740	500	3730	10	1	17600000	1051	5.69	0.70	12	0.53	1049.00	8543.00	7960	20240617	-25.00	4850	20240805	23.09	6010	-0.67	20250114	5450	9.54	20250102	7960	-25.00	20240617	4850	23.09	20240805	1.69	N	009780	500	88 억		506216	N	N	0	N	00	N
69	20250114	130242	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5880	50	2	0.86	270475360	46340	52.78	5830	5900	5780	7570	4090	5830	5836.76	2.88	0	-13134	5990	5910	5850	5770	5710	5880	5740	88	1740	500	3730	10	1	17600000	1035	5.61	0.69	12	0.26	1049.00	8543.00	7960	20240617	-26.13	4850	20240805	21.24	5930	-0.84	20250113	5450	7.89	20250102	7960	-26.13	20240617	4850	21.24	20240805	1.69	N	009780	500	88 억		506216	N	N	0	N	00	N
70	20250114	120241	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5860	30	2	0.51	200851540	34502	39.30	5830	5890	5780	7570	4090	5830	5821.45	2.88	0	-10254	5990	5910	5850	5770	5710	5880	5740	88	1740	500	3730	10	1	17600000	1031	5.59	0.69	12	0.20	1049.00	8543.00	7960	20240617	-26.38	4850	20240805	20.82	5930	-1.18	20250113	5450	7.52	20250102	7960	-26.38	20240617	4850	20.82	20240805	1.69	N	009780	500	88 억		506216	N	N	0	N	00	N
71	20250114	110242	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5830	0	3	0.00	126475030	21785	24.81	5830	5860	5780	7570	4090	5830	5805.60	2.88	0	-6332	5990	5910	5850	5770	5710	5880	5740	88	1740	500	3730	10	1	17600000	1026	5.56	0.68	12	0.12	1049.00	8543.00	7960	20240617	-26.76	4850	20240805	20.21	5930	-1.69	20250113	5450	6.97	20250102	7960	-26.76	20240617	4850	20.21	20240805	1.69	N	009780	500	88 억		506216	N	N	0	N	00	N
72	20250114	100241	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5780	-50	5	-0.86	87806110	15129	17.23	5830	5860	5780	7570	4090	5830	5803.83	2.88	0	-4636	5990	5910	5850	5770	5710	5880	5740	88	1740	500	3730	10	1	17600000	1017	5.51	0.68	12	0.09	1049.00	8543.00	7960	20240617	-27.39	4850	20240805	19.18	5930	-2.53	20250113	5450	6.06	20250102	7960	-27.39	20240617	4850	19.18	20240805	1.69	N	009780	500	88 억		506216	N	N	0	N	00	N
73	20250114	090241	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5860	30	2	0.51	8011040	1374	1.57	5830	5860	5830	7570	4090	5830	5830.45	2.88	0	-282	5990	5910	5850	5770	5710	5880	5740	88	1740	500	3730	10	1	17600000	1031	5.59	0.69	12	0.01	1049.00	8543.00	7960	20240617	-26.38	4850	20240805	20.82	5930	-1.18	20250113	5450	7.52	20250102	7960	-26.38	20240617	4850	20.82	20240805	1.69	N	009780	500	88 억		506216	N	N	0	N	00	N
74	20250113	160239	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5830	-60	5	-1.02	507907360	87209	68.03	5880	5930	5790	7650	4130	5890	5823.95	2.95	0	-13540	6043	5966	5813	5736	5583	6005	5775	88	1760	500	3760	10	1	17600000	1026	5.56	0.68	12	0.50	1049.00	8543.00	7960	20240617	-26.76	4850	20240805	20.21	5930	-1.69	20250113	5450	6.97	20250102	7960	-26.76	20240617	4850	20.21	20240805	1.83	N	009780	500	88 억		518830	N	N	0	N	00	N
75	20250113	150241	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5810	-80	5	-1.36	471842520	81009	63.19	5880	5930	5790	7650	4130	5890	5824.49	2.95	0	-11780	6043	5966	5813	5736	5583	6005	5775	88	1760	500	3760	10	1	17600000	1023	5.54	0.68	12	0.46	1049.00	8543.00	7960	20240617	-27.01	4850	20240805	19.79	5930	-2.02	20250113	5450	6.61	20250102	7960	-27.01	20240617	4850	19.79	20240805	1.83	N	009780	500	88 억		518830	N	N	0	N	00	N
76	20250113	140237	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5820	-70	5	-1.19	452523040	77686	60.60	5880	5930	5790	7650	4130	5890	5824.94	2.95	0	-12057	6043	5966	5813	5736	5583	6005	5775	88	1760	500	3760	10	1	17600000	1024	5.55	0.68	12	0.44	1049.00	8543.00	7960	20240617	-26.88	4850	20240805	20.00	5930	-1.85	20250113	5450	6.79	20250102	7960	-26.88	20240617	4850	20.00	20240805	1.83	N	009780	500	88 억		518830	N	N	0	N	00	N
77	20250113	130236	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5810	-80	5	-1.36	419706790	72041	56.20	5880	5930	5790	7650	4130	5890	5825.85	2.95	0	-10968	6043	5966	5813	5736	5583	6005	5775	88	1760	500	3760	10	1	17600000	1023	5.54	0.68	12	0.41	1049.00	8543.00	7960	20240617	-27.01	4850	20240805	19.79	5930	-2.02	20250113	5450	6.61	20250102	7960	-27.01	20240617	4850	19.79	20240805	1.83	N	009780	500	88 억		518830	N	N	0	N	00	N
78	20250113	120237	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5860	-30	5	-0.51	345680900	59293	46.25	5880	5930	5790	7650	4130	5890	5829.94	2.95	0	-12395	6043	5966	5813	5736	5583	6005	5775	88	1760	500	3760	10	1	17600000	1031	5.59	0.69	12	0.34	1049.00	8543.00	7960	20240617	-26.38	4850	20240805	20.82	5930	-1.18	20250113	5450	7.52	20250102	7960	-26.38	20240617	4850	20.82	20240805	1.83	N	009780	500	88 억		518830	N	N	0	N	00	N
79	20250113	110237	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5820	-70	5	-1.19	329594730	56538	44.10	5880	5930	5790	7650	4130	5890	5829.51	2.95	0	-14098	6043	5966	5813	5736	5583	6005	5775	88	1760	500	3760	10	1	17600000	1024	5.55	0.68	12	0.32	1049.00	8543.00	7960	20240617	-26.88	4850	20240805	20.00	5930	-1.85	20250113	5450	6.79	20250102	7960	-26.88	20240617	4850	20.00	20240805	1.83	N	009780	500	88 억		518830	N	N	0	N	00	N
80	20250113	100237	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5890	0	3	0.00	250771380	43023	33.56	5880	5930	5790	7650	4130	5890	5828.63	2.95	0	-9560	6043	5966	5813	5736	5583	6005	5775	88	1760	500	3760	10	1	17600000	1037	5.61	0.69	12	0.24	1049.00	8543.00	7960	20240617	-26.01	4850	20240805	21.44	5930	-0.67	20250113	5450	8.07	20250102	7960	-26.01	20240617	4850	21.44	20240805	1.83	N	009780	500	88 억		518830	N	N	0	N	00	N
81	20250113	090239	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5840	-50	5	-0.85	32789820	5619	4.38	5880	5880	5810	7650	4130	5890	5834.54	2.95	0	-1393	6043	5966	5813	5736	5583	6005	5775	88	1760	500	3760	10	1	17600000	1028	5.57	0.68	12	0.03	1049.00	8543.00	7960	20240617	-26.63	4850	20240805	20.41	5890	-0.85	20250110	5450	7.16	20250102	7960	-26.63	20240617	4850	20.41	20240805	1.83	N	009780	500	88 억		518830	N	N	0	N	00	N
82	20250110	160236	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5890	150	2	2.61	741489850	128183	130.67	5740	5890	5660	7460	4020	5740	5783.03	2.90	0	9198	5853	5796	5703	5646	5553	5825	5675	88	1720	500	3670	10	1	17600000	1037	5.61	0.69	12	0.73	1049.00	8543.00	7960	20240617	-26.01	4850	20240805	21.44	5890	0.00	20250110	5450	8.07	20250102	7960	-26.01	20240617	4850	21.44	20240805	1.79	N	009780	500	88 억		509941	N	N	0	N	00	N
83	20250110	150236	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5800	60	2	1.05	527383200	91633	93.41	5740	5860	5660	7460	4020	5740	5755.39	2.90	0	-593	5853	5796	5703	5646	5553	5825	5675	88	1720	500	3670	10	1	17600000	1021	5.53	0.68	12	0.52	1049.00	8543.00	7960	20240617	-27.14	4850	20240805	19.59	5860	-1.02	20250110	5450	6.42	20250102	7960	-27.14	20240617	4850	19.59	20240805	1.79	N	009780	500	88 억		509941	N	N	0	N	00	N
84	20250110	140236	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5790	50	2	0.87	386499460	67412	68.72	5740	5810	5660	7460	4020	5740	5733.39	2.90	0	1959	5853	5796	5703	5646	5553	5825	5675	88	1720	500	3670	10	1	17600000	1019	5.52	0.68	12	0.38	1049.00	8543.00	7960	20240617	-27.26	4850	20240805	19.38	5810	-0.34	20250110	5450	6.24	20250102	7960	-27.26	20240617	4850	19.38	20240805	1.79	N	009780	500	88 억		509941	N	N	0	N	00	N
85	20250110	130237	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5730	-10	5	-0.17	206065070	36156	36.86	5740	5740	5660	7460	4020	5740	5699.33	2.90	0	-4063	5853	5796	5703	5646	5553	5825	5675	88	1720	500	3670	10	1	17600000	1008	5.46	0.67	12	0.21	1049.00	8543.00	7960	20240617	-28.02	4850	20240805	18.14	5760	-0.52	20250109	5450	5.14	20250102	7960	-28.02	20240617	4850	18.14	20240805	1.79	N	009780	500	88 억		509941	N	N	0	N	00	N
86	20250110	120236	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5710	-30	5	-0.52	182912030	32113	32.74	5740	5740	5660	7460	4020	5740	5695.89	2.90	0	-6724	5853	5796	5703	5646	5553	5825	5675	88	1720	500	3670	10	1	17600000	1005	5.44	0.67	12	0.18	1049.00	8543.00	7960	20240617	-28.27	4850	20240805	17.73	5760	-0.87	20250109	5450	4.77	20250102	7960	-28.27	20240617	4850	17.73	20240805	1.79	N	009780	500	88 억		509941	N	N	0	N	00	N
87	20250110	110235	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5730	-10	5	-0.17	144468770	25398	25.89	5740	5740	5660	7460	4020	5740	5688.19	2.90	0	-8157	5853	5796	5703	5646	5553	5825	5675	88	1720	500	3670	10	1	17600000	1008	5.46	0.67	12	0.14	1049.00	8543.00	7960	20240617	-28.02	4850	20240805	18.14	5760	-0.52	20250109	5450	5.14	20250102	7960	-28.02	20240617	4850	18.14	20240805	1.79	N	009780	500	88 억		509941	N	N	0	N	00	N
88	20250110	100236	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5690	-50	5	-0.87	76963660	13556	13.82	5740	5740	5660	7460	4020	5740	5677.46	2.90	0	-5747	5853	5796	5703	5646	5553	5825	5675	88	1720	500	3670	10	1	17600000	1001	5.42	0.67	12	0.08	1049.00	8543.00	7960	20240617	-28.52	4850	20240805	17.32	5760	-1.22	20250109	5450	4.40	20250102	7960	-28.52	20240617	4850	17.32	20240805	1.79	N	009780	500	88 억		509941	N	N	0	N	00	N
89	20250110	090236	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5680	-60	5	-1.05	3536070	620	0.63	5740	5740	5680	7460	4020	5740	5703.34	2.90	0	-300	5853	5796	5703	5646	5553	5825	5675	88	1720	500	3670	10	1	17600000	1000	5.41	0.66	12	0.00	1049.00	8543.00	7960	20240617	-28.64	4850	20240805	17.11	5760	-1.39	20250109	5450	4.22	20250102	7960	-28.64	20240617	4850	17.11	20240805	1.79	N	009780	500	88 억		509941	N	N	0	N	00	N
90	20250109	160235	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5740	120	2	2.14	557560810	98092	107.52	5650	5760	5610	7300	3940	5620	5684.03	2.75	0	27101	5766	5692	5656	5582	5546	5675	5565	88	1680	500	3590	10	1	17600000	1010	5.47	0.67	12	0.56	1049.00	8543.00	7960	20240617	-27.89	4850	20240805	18.35	5760	-0.35	20250109	5450	5.32	20250102	7960	-27.89	20240617	4850	18.35	20240805	1.81	N	009780	500	88 억		483457	N	N	0	N	00	N
91	20250109	150236	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5730	110	2	1.96	511136460	89981	98.63	5650	5760	5610	7300	3940	5620	5680.49	2.75	0	24715	5766	5692	5656	5582	5546	5675	5565	88	1680	500	3590	10	1	17600000	1008	5.46	0.67	12	0.51	1049.00	8543.00	7960	20240617	-28.02	4850	20240805	18.14	5760	-0.52	20250109	5450	5.14	20250102	7960	-28.02	20240617	4850	18.14	20240805	1.81	N	009780	500	88 억		483457	N	N	0	N	00	N
92	20250109	140236	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5720	100	2	1.78	389758240	68801	75.42	5650	5730	5610	7300	3940	5620	5665.01	2.75	0	23124	5766	5692	5656	5582	5546	5675	5565	88	1680	500	3590	10	1	17600000	1007	5.45	0.67	12	0.39	1049.00	8543.00	7960	20240617	-28.14	4850	20240805	17.94	5730	0.00	20250107	5450	4.95	20250102	7960	-28.14	20240617	4850	17.94	20240805	1.81	N	009780	500	88 억		483457	N	N	0	N	00	N
93	20250109	130236	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5700	80	2	1.42	318774110	56357	61.78	5650	5730	5610	7300	3940	5620	5656.34	2.75	0	15314	5766	5692	5656	5582	5546	5675	5565	88	1680	500	3590	10	1	17600000	1003	5.43	0.67	12	0.32	1049.00	8543.00	7960	20240617	-28.39	4850	20240805	17.53	5730	0.00	20250107	5450	4.59	20250102	7960	-28.39	20240617	4850	17.53	20240805	1.81	N	009780	500	88 억		483457	N	N	0	N	00	N
94	20250109	120236	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5680	60	2	1.07	234976800	41681	45.69	5650	5700	5610	7300	3940	5620	5637.50	2.75	0	7250	5766	5692	5656	5582	5546	5675	5565	88	1680	500	3590	10	1	17600000	1000	5.41	0.66	12	0.24	1049.00	8543.00	7960	20240617	-28.64	4850	20240805	17.11	5730	-0.87	20250107	5450	4.22	20250102	7960	-28.64	20240617	4850	17.11	20240805	1.81	N	009780	500	88 억		483457	N	N	0	N	00	N
95	20250109	110236	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5650	30	2	0.53	206167180	36589	40.11	5650	5700	5610	7300	3940	5620	5634.68	2.75	0	5642	5766	5692	5656	5582	5546	5675	5565	88	1680	500	3590	10	1	17600000	994	5.39	0.66	12	0.21	1049.00	8543.00	7960	20240617	-29.02	4850	20240805	16.49	5730	-1.40	20250107	5450	3.67	20250102	7960	-29.02	20240617	4850	16.49	20240805	1.81	N	009780	500	88 억		483457	N	N	0	N	00	N
96	20250109	100235	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5610	-10	5	-0.18	123608310	21936	24.04	5650	5680	5610	7300	3940	5620	5634.95	2.75	0	5106	5766	5692	5656	5582	5546	5675	5565	88	1680	500	3590	10	1	17600000	987	5.35	0.66	12	0.12	1049.00	8543.00	7960	20240617	-29.52	4850	20240805	15.67	5730	-2.09	20250107	5450	2.94	20250102	7960	-29.52	20240617	4850	15.67	20240805	1.81	N	009780	500	88 억		483457	N	N	0	N	00	N
97	20250109	090237	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5650	30	2	0.53	5164520	914	1.00	5650	5670	5640	7300	3940	5620	5650.46	2.75	0	-453	5766	5692	5656	5582	5546	5675	5565	88	1680	500	3590	10	1	17600000	994	5.39	0.66	12	0.01	1049.00	8543.00	7960	20240617	-29.02	4850	20240805	16.49	5730	-1.40	20250107	5450	3.67	20250102	7960	-29.02	20240617	4850	16.49	20240805	1.81	N	009780	500	88 억		483457	N	N	0	N	00	N
98	20250108	160233	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5620	-30	5	-0.53	517460730	91097	147.45	5690	5730	5620	7340	3960	5650	5680.54	2.85	0	-18255	5783	5716	5663	5596	5543	5750	5630	88	1690	500	3610	10	1	17600000	989	5.36	0.66	12	0.52	1049.00	8543.00	7960	20240617	-29.40	4850	20240805	15.88	5730	0.00	20250107	5450	3.12	20250102	7960	-29.40	20240617	4850	15.88	20240805	1.80	N	009780	500	88 억		501712	N	N	0	N	00	N
99	20250108	150234	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5650	0	3	0.00	492795000	86719	140.37	5690	5730	5620	7340	3960	5650	5682.72	2.85	0	-16754	5783	5716	5663	5596	5543	5750	5630	88	1690	500	3610	10	1	17600000	994	5.39	0.66	12	0.49	1049.00	8543.00	7960	20240617	-29.02	4850	20240805	16.49	5730	0.00	20250107	5450	3.67	20250102	7960	-29.02	20240617	4850	16.49	20240805	1.80	N	009780	500	88 억		501712	N	N	0	N	00	N
100	20250108	140236	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5640	-10	5	-0.18	420550160	73893	119.61	5690	5730	5640	7340	3960	5650	5691.42	2.85	0	-17144	5783	5716	5663	5596	5543	5750	5630	88	1690	500	3610	10	1	17600000	993	5.38	0.66	12	0.42	1049.00	8543.00	7960	20240617	-29.15	4850	20240805	16.29	5730	0.00	20250107	5450	3.49	20250102	7960	-29.15	20240617	4850	16.29	20240805	1.80	N	009780	500	88 억		501712	N	N	0	N	00	N
101	20250108	130237	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5670	20	2	0.35	387678620	68080	110.20	5690	5730	5650	7340	3960	5650	5694.55	2.85	0	-17277	5783	5716	5663	5596	5543	5750	5630	88	1690	500	3610	10	1	17600000	998	5.41	0.66	12	0.39	1049.00	8543.00	7960	20240617	-28.77	4850	20240805	16.91	5730	0.00	20250107	5450	4.04	20250102	7960	-28.77	20240617	4850	16.91	20240805	1.80	N	009780	500	88 억		501712	N	N	0	N	00	N
102	20250108	120234	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5670	20	2	0.35	360646180	63316	102.49	5690	5730	5650	7340	3960	5650	5696.08	2.85	0	-14921	5783	5716	5663	5596	5543	5750	5630	88	1690	500	3610	10	1	17600000	998	5.41	0.66	12	0.36	1049.00	8543.00	7960	20240617	-28.77	4850	20240805	16.91	5730	0.00	20250107	5450	4.04	20250102	7960	-28.77	20240617	4850	16.91	20240805	1.80	N	009780	500	88 억		501712	N	N	0	N	00	N
103	20250108	110234	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5710	60	2	1.06	312863530	54923	88.90	5690	5730	5650	7340	3960	5650	5696.53	2.85	0	-11426	5783	5716	5663	5596	5543	5750	5630	88	1690	500	3610	10	1	17600000	1005	5.44	0.67	12	0.31	1049.00	8543.00	7960	20240617	-28.27	4850	20240805	17.73	5730	0.00	20250107	5450	4.77	20250102	7960	-28.27	20240617	4850	17.73	20240805	1.80	N	009780	500	88 억		501712	N	N	0	N	00	N
104	20250108	100234	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5660	10	2	0.18	241738200	42397	68.63	5690	5730	5650	7340	3960	5650	5701.96	2.85	0	-10322	5783	5716	5663	5596	5543	5750	5630	88	1690	500	3610	10	1	17600000	996	5.40	0.66	12	0.24	1049.00	8543.00	7960	20240617	-28.89	4850	20240805	16.70	5730	0.00	20250107	5450	3.85	20250102	7960	-28.89	20240617	4850	16.70	20240805	1.80	N	009780	500	88 억		501712	N	N	0	N	00	N
105	20250108	090236	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5670	20	2	0.35	43353690	7626	12.34	5690	5720	5650	7340	3960	5650	5685.69	2.85	0	-619	5783	5716	5663	5596	5543	5750	5630	88	1690	500	3610	10	1	17600000	998	5.41	0.66	12	0.04	1049.00	8543.00	7960	20240617	-28.77	4850	20240805	16.91	5730	-1.05	20250107	5450	4.04	20250102	7960	-28.77	20240617	4850	16.91	20240805	1.80	N	009780	500	88 억		501712	N	N	0	N	00	N
106	20250107	160232	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5650	-10	5	-0.18	349494410	61778	68.81	5630	5730	5610	7350	3970	5660	5657.30	2.90	0	-8377	5806	5732	5606	5532	5406	5770	5570	88	1690	500	3620	10	1	17600000	994	5.39	0.66	12	0.35	1049.00	8543.00	7960	20240617	-29.02	4850	20240805	16.49	5730	-1.40	20250107	5450	3.67	20250102	7960	-29.02	20240617	4850	16.49	20240805	1.87	N	009780	500	88 억		510087	N	N	0	N	00	N
107	20250107	150234	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5650	-10	5	-0.18	329032290	58155	64.78	5630	5730	5610	7350	3970	5660	5657.85	2.90	0	-7779	5806	5732	5606	5532	5406	5770	5570	88	1690	500	3620	10	1	17600000	994	5.39	0.66	12	0.33	1049.00	8543.00	7960	20240617	-29.02	4850	20240805	16.49	5730	-1.40	20250107	5450	3.67	20250102	7960	-29.02	20240617	4850	16.49	20240805	1.87	N	009780	500	88 억		510087	N	N	0	N	00	N
108	20250107	140232	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5660	0	3	0.00	294816820	52091	58.02	5630	5730	5610	7350	3970	5660	5659.65	2.90	0	-9871	5806	5732	5606	5532	5406	5770	5570	88	1690	500	3620	10	1	17600000	996	5.40	0.66	12	0.30	1049.00	8543.00	7960	20240617	-28.89	4850	20240805	16.70	5730	-1.22	20250107	5450	3.85	20250102	7960	-28.89	20240617	4850	16.70	20240805	1.87	N	009780	500	88 억		510087	N	N	0	N	00	N
109	20250107	130234	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5680	20	2	0.35	251153220	44389	49.44	5630	5730	5610	7350	3970	5660	5658.01	2.90	0	-4959	5806	5732	5606	5532	5406	5770	5570	88	1690	500	3620	10	1	17600000	1000	5.41	0.66	12	0.25	1049.00	8543.00	7960	20240617	-28.64	4850	20240805	17.11	5730	-0.87	20250107	5450	4.22	20250102	7960	-28.64	20240617	4850	17.11	20240805	1.87	N	009780	500	88 억		510087	N	N	0	N	00	N
110	20250107	120234	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5670	10	2	0.18	236204670	41760	46.51	5630	5730	5610	7350	3970	5660	5656.24	2.90	0	-4794	5806	5732	5606	5532	5406	5770	5570	88	1690	500	3620	10	1	17600000	998	5.41	0.66	12	0.24	1049.00	8543.00	7960	20240617	-28.77	4850	20240805	16.91	5730	-1.05	20250107	5450	4.04	20250102	7960	-28.77	20240617	4850	16.91	20240805	1.87	N	009780	500	88 억		510087	N	N	0	N	00	N
111	20250107	110232	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5710	50	2	0.88	170382830	30204	33.64	5630	5710	5610	7350	3970	5660	5641.07	2.90	0	1575	5806	5732	5606	5532	5406	5770	5570	88	1690	500	3620	10	1	17600000	1005	5.44	0.67	12	0.17	1049.00	8543.00	7960	20240617	-28.27	4850	20240805	17.73	5710	0.00	20250107	5450	4.77	20250102	7960	-28.27	20240617	4850	17.73	20240805	1.87	N	009780	500	88 억		510087	N	N	0	N	00	N
112	20250107	100235	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5630	-30	5	-0.53	132304520	23480	26.15	5630	5690	5610	7350	3970	5660	5634.78	2.90	0	1873	5806	5732	5606	5532	5406	5770	5570	88	1690	500	3620	10	1	17600000	991	5.37	0.66	12	0.13	1049.00	8543.00	7960	20240617	-29.27	4850	20240805	16.08	5690	-1.05	20250107	5450	3.30	20250102	7960	-29.27	20240617	4850	16.08	20240805	1.87	N	009780	500	88 억		510087	N	N	0	N	00	N
113	20250107	090234	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5670	10	2	0.18	88657620	15741	17.53	5630	5690	5630	7350	3970	5660	5632.27	2.90	0	1575	5806	5732	5606	5532	5406	5770	5570	88	1690	500	3620	10	1	17600000	998	5.41	0.66	12	0.09	1049.00	8543.00	7960	20240617	-28.77	4850	20240805	16.91	5690	-0.35	20250107	5450	4.04	20250102	7960	-28.77	20240617	4850	16.91	20240805	1.87	N	009780	500	88 억		510087	N	N	0	N	00	N
114	20250106	160231	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5660	120	2	2.17	498629000	89305	138.09	5570	5680	5480	7200	3880	5540	5583.27	2.81	0	16279	5660	5600	5540	5480	5420	5570	5450	88	1660	500	3540	10	1	17600000	996	5.40	0.66	12	0.51	1049.00	8543.00	7960	20240617	-28.89	4850	20240805	16.70	5680	-0.35	20250106	5450	3.85	20250102	7960	-28.89	20240617	4850	16.70	20240805	1.89	N	009780	500	88 억		493808	N	N	0	N	00	N
115	20250106	150231	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5640	100	2	1.81	422387750	75796	117.20	5570	5680	5480	7200	3880	5540	5572.69	2.81	0	6751	5660	5600	5540	5480	5420	5570	5450	88	1660	500	3540	10	1	17600000	993	5.38	0.66	12	0.43	1049.00	8543.00	7960	20240617	-29.15	4850	20240805	16.29	5680	-0.70	20250106	5450	3.49	20250102	7960	-29.15	20240617	4850	16.29	20240805	1.89	N	009780	500	88 억		493808	N	N	0	N	00	N
116	20250106	140231	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5620	80	2	1.44	344711170	62019	95.90	5570	5670	5480	7200	3880	5540	5558.15	2.81	0	2792	5660	5600	5540	5480	5420	5570	5450	88	1660	500	3540	10	1	17600000	989	5.36	0.66	12	0.35	1049.00	8543.00	7960	20240617	-29.40	4850	20240805	15.88	5670	-0.88	20250106	5450	3.12	20250102	7960	-29.40	20240617	4850	15.88	20240805	1.89	N	009780	500	88 억		493808	N	N	0	N	00	N
117	20250106	130230	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5620	80	2	1.44	310212810	55895	86.43	5570	5670	5480	7200	3880	5540	5549.92	2.81	0	3277	5660	5600	5540	5480	5420	5570	5450	88	1660	500	3540	10	1	17600000	989	5.36	0.66	12	0.32	1049.00	8543.00	7960	20240617	-29.40	4850	20240805	15.88	5670	-0.88	20250106	5450	3.12	20250102	7960	-29.40	20240617	4850	15.88	20240805	1.89	N	009780	500	88 억		493808	N	N	0	N	00	N
118	20250106	120230	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5600	60	2	1.08	270374530	48802	75.46	5570	5620	5480	7200	3880	5540	5540.23	2.81	0	3320	5660	5600	5540	5480	5420	5570	5450	88	1660	500	3540	10	1	17600000	986	5.34	0.66	12	0.28	1049.00	8543.00	7960	20240617	-29.65	4850	20240805	15.46	5640	-0.71	20250102	5450	2.75	20250102	7960	-29.65	20240617	4850	15.46	20240805	1.89	N	009780	500	88 억		493808	N	N	0	N	00	N
119	20250106	110231	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5550	10	2	0.18	257926770	46575	72.02	5570	5620	5480	7200	3880	5540	5537.88	2.81	0	2797	5660	5600	5540	5480	5420	5570	5450	88	1660	500	3540	10	1	17600000	977	5.29	0.65	12	0.26	1049.00	8543.00	7960	20240617	-30.28	4850	20240805	14.43	5640	-1.60	20250102	5450	1.83	20250102	7960	-30.28	20240617	4850	14.43	20240805	1.89	N	009780	500	88 억		493808	N	N	0	N	00	N
120	20250106	100229	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5540	0	3	0.00	193680690	35001	54.12	5570	5620	5480	7200	3880	5540	5533.58	2.81	0	1356	5660	5600	5540	5480	5420	5570	5450	88	1660	500	3540	10	1	17600000	975	5.28	0.65	12	0.20	1049.00	8543.00	7960	20240617	-30.40	4850	20240805	14.23	5640	-1.77	20250102	5450	1.65	20250102	7960	-30.40	20240617	4850	14.23	20240805	1.89	N	009780	500	88 억		493808	N	N	0	N	00	N
121	20250106	090228	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5560	20	2	0.36	8838530	1588	2.46	5570	5620	5540	7200	3880	5540	5565.82	2.81	0	193	5660	5600	5540	5480	5420	5570	5450	88	1660	500	3540	10	1	17600000	979	5.30	0.65	12	0.01	1049.00	8543.00	7960	20240617	-30.15	4850	20240805	14.64	5640	-1.42	20250102	5450	2.02	20250102	7960	-30.15	20240617	4850	14.64	20240805	1.89	N	009780	500	88 억		493808	N	N	0	N	00	N
122	20250103	160230	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5540	20	2	0.36	356212570	64572	134.75	5600	5600	5480	7170	3870	5520	5516.33	2.78	0	5257	5726	5622	5536	5432	5346	5580	5390	88	1650	500	3530	10	1	17600000	975	5.28	0.65	12	0.37	1049.00	8543.00	7960	20240617	-30.40	4850	20240805	14.23	5640	-1.77	20250102	5450	1.65	20250102	7960	-30.40	20240617	4850	14.23	20240805	1.99	N	009780	500	88 억		488791	N	N	0	N	00	N
123	20250103	150229	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5530	10	2	0.18	337417630	61176	127.67	5600	5600	5480	7170	3870	5520	5515.52	2.78	0	5298	5726	5622	5536	5432	5346	5580	5390	88	1650	500	3530	10	1	17600000	973	5.27	0.65	12	0.35	1049.00	8543.00	7960	20240617	-30.53	4850	20240805	14.02	5640	-1.95	20250102	5450	1.47	20250102	7960	-30.53	20240617	4850	14.02	20240805	1.99	N	009780	500	88 억		488791	N	N	0	N	00	N
124	20250103	140230	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5510	-10	5	-0.18	275590920	49963	104.27	5600	5600	5490	7170	3870	5520	5515.90	2.78	0	7398	5726	5622	5536	5432	5346	5580	5390	88	1650	500	3530	10	1	17600000	970	5.25	0.64	12	0.28	1049.00	8543.00	7960	20240617	-30.78	4850	20240805	13.61	5640	-2.30	20250102	5450	1.10	20250102	7960	-30.78	20240617	4850	13.61	20240805	1.99	N	009780	500	88 억		488791	N	N	0	N	00	N
125	20250103	130229	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5510	-10	5	-0.18	234871940	42580	88.86	5600	5600	5490	7170	3870	5520	5516.02	2.78	0	3178	5726	5622	5536	5432	5346	5580	5390	88	1650	500	3530	10	1	17600000	970	5.25	0.64	12	0.24	1049.00	8543.00	7960	20240617	-30.78	4850	20240805	13.61	5640	-2.30	20250102	5450	1.10	20250102	7960	-30.78	20240617	4850	13.61	20240805	1.99	N	009780	500	88 억		488791	N	N	0	N	00	N
126	20250103	120229	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5500	-20	5	-0.36	180692980	32763	68.37	5600	5600	5490	7170	3870	5520	5515.15	2.78	0	-1339	5726	5622	5536	5432	5346	5580	5390	88	1650	500	3530	10	1	17600000	968	5.24	0.64	12	0.19	1049.00	8543.00	7960	20240617	-30.90	4850	20240805	13.40	5640	-2.48	20250102	5450	0.92	20250102	7960	-30.90	20240617	4850	13.40	20240805	1.99	N	009780	500	88 억		488791	N	N	0	N	00	N
127	20250103	110229	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5500	-20	5	-0.36	115818950	20967	43.76	5600	5600	5490	7170	3870	5520	5523.87	2.78	0	-5931	5726	5622	5536	5432	5346	5580	5390	88	1650	500	3530	10	1	17600000	968	5.24	0.64	12	0.12	1049.00	8543.00	7960	20240617	-30.90	4850	20240805	13.40	5640	-2.48	20250102	5450	0.92	20250102	7960	-30.90	20240617	4850	13.40	20240805	1.99	N	009780	500	88 억		488791	N	N	0	N	00	N
128	20250103	100229	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5520	0	3	0.00	35304990	6391	13.34	5600	5600	5490	7170	3870	5520	5524.17	2.78	0	-3376	5726	5622	5536	5432	5346	5580	5390	88	1650	500	3530	10	1	17600000	972	5.26	0.65	12	0.04	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	5640	-2.13	20250102	5450	1.28	20250102	7960	-30.65	20240617	4850	13.81	20240805	1.99	N	009780	500	88 억		488791	N	N	0	N	00	N
129	20250103	090229	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5600	80	2	1.45	5600	1	0.00	5600	5600	5600	7170	3870	5520	5600.00	2.78	0	0	5726	5622	5536	5432	5346	5580	5390	88	1650	500	3530	10	1	17600000	986	5.34	0.66	12	0.00	1049.00	8543.00	7960	20240617	-29.65	4850	20240805	15.46	5640	-0.71	20250102	5450	2.75	20250102	7960	-29.65	20240617	4850	15.46	20240805	1.99	N	009780	500	88 억		488791	N	N	0	N	00	N
130	20250102	160228	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5520	0	3	0.00	263254450	47821	89.39	5640	5640	5450	7170	3870	5520	5504.98	2.82	0	-7386	5580	5550	5490	5460	5400	5565	5475	88	1650	500	3530	10	1	17600000	972	5.26	0.65	12	0.27	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	5640	-2.13	20250102	5450	1.28	20250102	7960	-30.65	20240617	4850	13.81	20240805	2.15	N	009780	500	88 억		496177	N	N	0	N	00	N
131	20250102	150229	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5530	10	2	0.18	233912890	42501	79.44	5640	5640	5450	7170	3870	5520	5503.70	2.82	0	-6759	5580	5550	5490	5460	5400	5565	5475	88	1650	500	3530	10	1	17600000	973	5.27	0.65	12	0.24	1049.00	8543.00	7960	20240617	-30.53	4850	20240805	14.02	5640	-1.95	20250102	5450	1.47	20250102	7960	-30.53	20240617	4850	14.02	20240805	2.15	N	009780	500	88 억		496177	N	N	0	N	00	N
132	20250102	140227	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5510	-10	5	-0.18	215686470	39198	73.27	5640	5640	5450	7170	3870	5520	5502.48	2.82	0	-6951	5580	5550	5490	5460	5400	5565	5475	88	1650	500	3530	10	1	17600000	970	5.25	0.64	12	0.22	1049.00	8543.00	7960	20240617	-30.78	4850	20240805	13.61	5640	-2.30	20250102	5450	1.10	20250102	7960	-30.78	20240617	4850	13.61	20240805	2.15	N	009780	500	88 억		496177	N	N	0	N	00	N
133	20250102	130227	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5450	-70	5	-1.27	161588680	29322	54.81	5640	5640	5450	7170	3870	5520	5510.83	2.82	0	-3785	5580	5550	5490	5460	5400	5565	5475	88	1650	500	3530	10	1	17600000	959	5.20	0.64	12	0.17	1049.00	8543.00	7960	20240617	-31.53	4850	20240805	12.37	5640	-3.37	20250102	5450	0.00	20250102	7960	-31.53	20240617	4850	12.37	20240805	2.15	N	009780	500	88 억		496177	N	N	0	N	00	N
134	20250102	120228	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5520	0	3	0.00	105066030	18999	35.51	5640	5640	5490	7170	3870	5520	5530.09	2.82	0	-2077	5580	5550	5490	5460	5400	5565	5475	88	1650	500	3530	10	1	17600000	972	5.26	0.65	12	0.11	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	5640	-2.13	20250102	5490	0.55	20250102	7960	-30.65	20240617	4850	13.81	20240805	2.15	N	009780	500	88 억		496177	N	N	0	N	00	N
135	20250102	110220	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5500	-20	5	-0.36	82589510	14914	27.88	5640	5640	5500	7170	3870	5520	5537.74	2.82	0	142	5580	5550	5490	5460	5400	5565	5475	88	1650	500	3530	10	1	17600000	968	5.24	0.64	12	0.08	1049.00	8543.00	7960	20240617	-30.90	4850	20240805	13.40	5640	-2.48	20250102	5500	0.00	20250102	7960	-30.90	20240617	4850	13.40	20240805	2.15	N	009780	500	88 억		496177	N	N	0	N	00	N
136	20250102	100227	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5560	40	2	0.72	8516020	1520	2.84	5640	5640	5560	7170	3870	5520	5603.52	2.82	0	-100	5580	5550	5490	5460	5400	5565	5475	88	1650	500	3530	10	1	17600000	979	5.30	0.65	12	0.01	1049.00	8543.00	7960	20240617	-30.15	4850	20240805	14.64	5640	-1.42	20250102	5560	0.00	20250102	7960	-30.15	20240617	4850	14.64	20240805	2.15	N	009780	500	88 억		496177	N	N	0	N	00	N
137	20250102	090226	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	7170	3870	5520	0.00	2.82	0	0	5580	5550	5490	5460	5400	5565	5475	88	1650	500	3530	10	1	17600000	972	5.26	0.65	12	0.00	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	0	0.00	0	0	0.00	0	7960	-30.65	20240617	4850	13.81	20240805	2.15	N	009780	500	88 억		496177	N	N	0	N	00	N