KissMeData/377220/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	marketWarningCode	shortOverheated
2	20250124	161247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2080	10	2	0.48	112453253	55239	424.69	2065	2085	1942	2690	1450	2070	2035.76	0.25	8400	2153	2111	2063	2021	1973	2087	1997	28	620	100	1490	5	1	28310000	589	-5.32	0.77	12	0.20	-391.00	2707.00	3580	20240313	-41.90	1454	20240806	43.05	2155	-3.48	20250115	1801	15.49	20250102	6230	-66.61	20240214	1454	43.05	20240806	2.75	N	377220	100	28 억	71200	N	N	N	00	N
3	20250124	151248	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2070	0	3	0.00	99237453	48864	375.67	2065	2085	1942	2690	1450	2070	2030.89	0.25	8678	2153	2111	2063	2021	1973	2087	1997	28	620	100	1490	5	1	28310000	586	-5.29	0.76	12	0.17	-391.00	2707.00	3580	20240313	-42.18	1454	20240806	42.37	2155	-3.94	20250115	1801	14.94	20250102	6230	-66.77	20240214	1454	42.37	20240806	2.75	N	377220	100	28 억	71200	N	N	N	00	N
4	20250124	141245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2070	0	3	0.00	88792653	43806	336.79	2065	2085	1942	2690	1450	2070	2026.95	0.25	9173	2153	2111	2063	2021	1973	2087	1997	28	620	100	1490	5	1	28310000	586	-5.29	0.76	12	0.15	-391.00	2707.00	3580	20240313	-42.18	1454	20240806	42.37	2155	-3.94	20250115	1801	14.94	20250102	6230	-66.77	20240214	1454	42.37	20240806	2.75	N	377220	100	28 억	71200	N	N	N	00	N
5	20250124	131249	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2070	0	3	0.00	86074623	42489	326.66	2065	2085	1942	2690	1450	2070	2025.81	0.25	9375	2153	2111	2063	2021	1973	2087	1997	28	620	100	1490	5	1	28310000	586	-5.29	0.76	12	0.15	-391.00	2707.00	3580	20240313	-42.18	1454	20240806	42.37	2155	-3.94	20250115	1801	14.94	20250102	6230	-66.77	20240214	1454	42.37	20240806	2.75	N	377220	100	28 억	71200	N	N	N	00	N
6	20250124	121244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2075	5	2	0.24	78385828	38769	298.06	2065	2085	1942	2690	1450	2070	2021.87	0.25	10591	2153	2111	2063	2021	1973	2087	1997	28	620	100	1490	5	1	28310000	587	-5.31	0.77	12	0.14	-391.00	2707.00	3580	20240313	-42.04	1454	20240806	42.71	2155	-3.71	20250115	1801	15.21	20250102	6230	-66.69	20240214	1454	42.71	20240806	2.75	N	377220	100	28 억	71200	N	N	N	00	N
7	20250124	111245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2060	-10	5	-0.48	62415063	31038	238.63	2065	2085	1942	2690	1450	2070	2010.92	0.25	10634	2153	2111	2063	2021	1973	2087	1997	28	620	100	1490	5	1	28310000	583	-5.27	0.76	12	0.11	-391.00	2707.00	3580	20240313	-42.46	1454	20240806	41.68	2155	-4.41	20250115	1801	14.38	20250102	6230	-66.93	20240214	1454	41.68	20240806	2.75	N	377220	100	28 억	71200	N	N	N	00	N
8	20250124	101242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2080	10	2	0.48	57033953	28439	218.64	2065	2085	1942	2690	1450	2070	2005.48	0.25	11011	2153	2111	2063	2021	1973	2087	1997	28	620	100	1490	5	1	28310000	589	-5.32	0.77	12	0.10	-391.00	2707.00	3580	20240313	-41.90	1454	20240806	43.05	2155	-3.48	20250115	1801	15.49	20250102	6230	-66.61	20240214	1454	43.05	20240806	2.75	N	377220	100	28 억	71200	N	N	N	00	N
9	20250124	091251	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2040	-30	5	-1.45	264090	129	0.99	2065	2065	2040	2690	1450	2070	2047.21	0.25	0	2153	2111	2063	2021	1973	2087	1997	28	620	100	1490	5	1	28310000	578	-5.22	0.75	12	0.00	-391.00	2707.00	3580	20240313	-43.02	1454	20240806	40.30	2155	-5.34	20250115	1801	13.27	20250102	6230	-67.26	20240214	1454	40.30	20240806	2.75	N	377220	100	28 억	71200	N	N	N	00	N
10	20250123	161240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2070	-5	5	-0.24	26458890	12877	65.46	2105	2105	2015	2695	1455	2075	2054.74	0.26	-3540	2118	2096	2073	2051	2028	2107	2062	28	620	100	1490	5	1	28310000	586	-5.29	0.76	12	0.05	-391.00	2707.00	3580	20240313	-42.18	1454	20240806	42.37	2155	-3.94	20250115	1801	14.94	20250102	6230	-66.77	20240214	1454	42.37	20240806	2.76	N	377220	100	28 억	74740	N	N	N	00	N
11	20250123	151238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2070	-5	5	-0.24	19111055	9309	47.32	2105	2105	2015	2695	1455	2075	2052.97	0.26	-1425	2118	2096	2073	2051	2028	2107	2062	28	620	100	1490	5	1	28310000	586	-5.29	0.76	12	0.03	-391.00	2707.00	3580	20240313	-42.18	1454	20240806	42.37	2155	-3.94	20250115	1801	14.94	20250102	6230	-66.77	20240214	1454	42.37	20240806	2.76	N	377220	100	28 억	74740	N	N	N	00	N
12	20250123	141237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2070	-5	5	-0.24	17768315	8659	44.02	2105	2105	2015	2695	1455	2075	2052.01	0.26	-1302	2118	2096	2073	2051	2028	2107	2062	28	620	100	1490	5	1	28310000	586	-5.29	0.76	12	0.03	-391.00	2707.00	3580	20240313	-42.18	1454	20240806	42.37	2155	-3.94	20250115	1801	14.94	20250102	6230	-66.77	20240214	1454	42.37	20240806	2.76	N	377220	100	28 억	74740	N	N	N	00	N
13	20250123	131237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2065	-10	5	-0.48	6762335	3283	16.69	2105	2105	2050	2695	1455	2075	2059.80	0.26	-255	2118	2096	2073	2051	2028	2107	2062	28	620	100	1490	5	1	28310000	585	-5.28	0.76	12	0.01	-391.00	2707.00	3580	20240313	-42.32	1454	20240806	42.02	2155	-4.18	20250115	1801	14.66	20250102	6230	-66.85	20240214	1454	42.02	20240806	2.76	N	377220	100	28 억	74740	N	N	N	00	N
14	20250123	121239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2075	0	3	0.00	6642525	3225	16.39	2105	2105	2050	2695	1455	2075	2059.70	0.26	-228	2118	2096	2073	2051	2028	2107	2062	28	620	100	1490	5	1	28310000	587	-5.31	0.77	12	0.01	-391.00	2707.00	3580	20240313	-42.04	1454	20240806	42.71	2155	-3.71	20250115	1801	15.21	20250102	6230	-66.69	20240214	1454	42.71	20240806	2.76	N	377220	100	28 억	74740	N	N	N	00	N
15	20250123	111229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2080	5	2	0.24	6607400	3208	16.31	2105	2105	2050	2695	1455	2075	2059.66	0.26	-228	2118	2096	2073	2051	2028	2107	2062	28	620	100	1490	5	1	28310000	589	-5.32	0.77	12	0.01	-391.00	2707.00	3580	20240313	-41.90	1454	20240806	43.05	2155	-3.48	20250115	1801	15.49	20250102	6230	-66.61	20240214	1454	43.05	20240806	2.76	N	377220	100	28 억	74740	N	N	N	00	N
16	20250123	101237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2060	-15	5	-0.72	4903445	2381	12.10	2105	2105	2050	2695	1455	2075	2059.41	0.26	-228	2118	2096	2073	2051	2028	2107	2062	28	620	100	1490	5	1	28310000	583	-5.27	0.76	12	0.01	-391.00	2707.00	3580	20240313	-42.46	1454	20240806	41.68	2155	-4.41	20250115	1801	14.38	20250102	6230	-66.93	20240214	1454	41.68	20240806	2.76	N	377220	100	28 억	74740	N	N	N	00	N
17	20250123	091240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2105	30	2	1.45	2105	1	0.01	2105	2105	2105	2695	1455	2075	2105.00	0.26	0	2118	2096	2073	2051	2028	2107	2062	28	620	100	1490	5	1	28310000	596	-5.38	0.78	12	0.00	-391.00	2707.00	3580	20240313	-41.20	1454	20240806	44.77	2155	-2.32	20250115	1801	16.88	20250102	6230	-66.21	20240214	1454	44.77	20240806	2.76	N	377220	100	28 억	74740	N	N	N	00	N
18	20250122	161229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2075	10	2	0.48	40742960	19669	227.31	2065	2095	2050	2680	1450	2065	2071.43	0.26	142	2121	2092	2076	2047	2031	2085	2040	28	615	100	1480	5	1	28310000	587	-5.31	0.77	12	0.07	-391.00	2707.00	3580	20240313	-42.04	1454	20240806	42.71	2155	-3.71	20250115	1801	15.21	20250102	6230	-66.69	20240214	1454	42.71	20240806	2.75	N	377220	100	28 억	74598	N	N	N	00	N
19	20250122	151231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2080	15	2	0.73	40410960	19509	225.46	2065	2095	2050	2680	1450	2065	2071.40	0.26	142	2121	2092	2076	2047	2031	2085	2040	28	615	100	1480	5	1	28310000	589	-5.32	0.77	12	0.07	-391.00	2707.00	3580	20240313	-41.90	1454	20240806	43.05	2155	-3.48	20250115	1801	15.49	20250102	6230	-66.61	20240214	1454	43.05	20240806	2.75	N	377220	100	28 억	74598	N	N	N	00	N
20	20250122	141229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2075	10	2	0.48	6203985	3001	34.68	2065	2095	2050	2680	1450	2065	2067.31	0.26	-1267	2121	2092	2076	2047	2031	2085	2040	28	615	100	1480	5	1	28310000	587	-5.31	0.77	12	0.01	-391.00	2707.00	3580	20240313	-42.04	1454	20240806	42.71	2155	-3.71	20250115	1801	15.21	20250102	6230	-66.69	20240214	1454	42.71	20240806	2.75	N	377220	100	28 억	74598	N	N	N	00	N
21	20250122	131230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2070	5	2	0.24	4969870	2403	27.77	2065	2095	2050	2680	1450	2065	2068.19	0.26	-1218	2121	2092	2076	2047	2031	2085	2040	28	615	100	1480	5	1	28310000	586	-5.29	0.76	12	0.01	-391.00	2707.00	3580	20240313	-42.18	1454	20240806	42.37	2155	-3.94	20250115	1801	14.94	20250102	6230	-66.77	20240214	1454	42.37	20240806	2.75	N	377220	100	28 억	74598	N	N	N	00	N
22	20250122	121228	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2075	10	2	0.48	3660550	1769	20.44	2065	2095	2050	2680	1450	2065	2069.28	0.26	-651	2121	2092	2076	2047	2031	2085	2040	28	615	100	1480	5	1	28310000	587	-5.31	0.77	12	0.01	-391.00	2707.00	3580	20240313	-42.04	1454	20240806	42.71	2155	-3.71	20250115	1801	15.21	20250102	6230	-66.69	20240214	1454	42.71	20240806	2.75	N	377220	100	28 억	74598	N	N	N	00	N
23	20250122	111230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2085	20	2	0.97	2523230	1220	14.10	2065	2095	2050	2680	1450	2065	2068.22	0.26	-282	2121	2092	2076	2047	2031	2085	2040	28	615	100	1480	5	1	28310000	590	-5.33	0.77	12	0.00	-391.00	2707.00	3580	20240313	-41.76	1454	20240806	43.40	2155	-3.25	20250115	1801	15.77	20250102	6230	-66.53	20240214	1454	43.40	20240806	2.75	N	377220	100	28 억	74598	N	N	N	00	N
24	20250122	101228	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2090	25	2	1.21	2056435	996	11.51	2065	2095	2050	2680	1450	2065	2064.69	0.26	-265	2121	2092	2076	2047	2031	2085	2040	28	615	100	1480	5	1	28310000	592	-5.35	0.77	12	0.00	-391.00	2707.00	3580	20240313	-41.62	1454	20240806	43.74	2155	-3.02	20250115	1801	16.05	20250102	6230	-66.45	20240214	1454	43.74	20240806	2.75	N	377220	100	28 억	74598	N	N	N	00	N
25	20250122	091231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2050	-15	5	-0.73	700020	339	3.92	2065	2065	2050	2680	1450	2065	2064.96	0.26	-50	2121	2092	2076	2047	2031	2085	2040	28	615	100	1480	5	1	28310000	580	-5.24	0.76	12	0.00	-391.00	2707.00	3580	20240313	-42.74	1454	20240806	40.99	2155	-4.87	20250115	1801	13.83	20250102	6230	-67.09	20240214	1454	40.99	20240806	2.75	N	377220	100	28 억	74598	N	N	N	00	N
26	20250121	161220	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2065	-10	5	-0.48	17971435	8638	31.24	2105	2105	2060	2695	1455	2075	2080.51	0.27	-574	2158	2116	2088	2046	2018	2102	2032	28	620	100	1490	5	1	28310000	585	-5.28	0.76	12	0.03	-391.00	2707.00	3580	20240313	-42.32	1454	20240806	42.02	2155	-4.18	20250115	1801	14.66	20250102	6230	-66.85	20240214	1454	42.02	20240806	2.74	N	377220	100	28 억	75172	N	N	N	00	N
27	20250121	151224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2080	5	2	0.24	16831350	8086	29.24	2105	2105	2060	2695	1455	2075	2081.54	0.27	-435	2158	2116	2088	2046	2018	2102	2032	28	620	100	1490	5	1	28310000	589	-5.32	0.77	12	0.03	-391.00	2707.00	3580	20240313	-41.90	1454	20240806	43.05	2155	-3.48	20250115	1801	15.49	20250102	6230	-66.61	20240214	1454	43.05	20240806	2.74	N	377220	100	28 억	75172	N	N	N	00	N
28	20250121	141225	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2080	5	2	0.24	15939530	7656	27.68	2105	2105	2060	2695	1455	2075	2081.97	0.27	-249	2158	2116	2088	2046	2018	2102	2032	28	620	100	1490	5	1	28310000	589	-5.32	0.77	12	0.03	-391.00	2707.00	3580	20240313	-41.90	1454	20240806	43.05	2155	-3.48	20250115	1801	15.49	20250102	6230	-66.61	20240214	1454	43.05	20240806	2.74	N	377220	100	28 억	75172	N	N	N	00	N
29	20250121	131223	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2080	5	2	0.24	12664860	6079	21.98	2105	2105	2060	2695	1455	2075	2083.38	0.27	539	2158	2116	2088	2046	2018	2102	2032	28	620	100	1490	5	1	28310000	589	-5.32	0.77	12	0.02	-391.00	2707.00	3580	20240313	-41.90	1454	20240806	43.05	2155	-3.48	20250115	1801	15.49	20250102	6230	-66.61	20240214	1454	43.05	20240806	2.74	N	377220	100	28 억	75172	N	N	N	00	N
30	20250121	121206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2085	10	2	0.48	11531510	5534	20.01	2105	2105	2060	2695	1455	2075	2083.76	0.27	589	2158	2116	2088	2046	2018	2102	2032	28	620	100	1490	5	1	28310000	590	-5.33	0.77	12	0.02	-391.00	2707.00	3580	20240313	-41.76	1454	20240806	43.40	2155	-3.25	20250115	1801	15.77	20250102	6230	-66.53	20240214	1454	43.40	20240806	2.74	N	377220	100	28 억	75172	N	N	N	00	N
31	20250121	111120	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2090	15	2	0.72	9979345	4787	17.31	2105	2105	2060	2695	1455	2075	2084.68	0.27	589	2158	2116	2088	2046	2018	2102	2032	28	620	100	1490	5	1	28310000	592	-5.35	0.77	12	0.02	-391.00	2707.00	3580	20240313	-41.62	1454	20240806	43.74	2155	-3.02	20250115	1801	16.05	20250102	6230	-66.45	20240214	1454	43.74	20240806	2.74	N	377220	100	28 억	75172	N	N	N	00	N
32	20250121	101112	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2100	25	2	1.20	7447815	3566	12.90	2105	2105	2070	2695	1455	2075	2088.56	0.27	627	2158	2116	2088	2046	2018	2102	2032	28	620	100	1490	5	1	28310000	595	-5.37	0.78	12	0.01	-391.00	2707.00	3580	20240313	-41.34	1454	20240806	44.43	2155	-2.55	20250115	1801	16.60	20250102	6230	-66.29	20240214	1454	44.43	20240806	2.74	N	377220	100	28 억	75172	N	N	N	00	N
33	20250121	091224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2095	20	2	0.96	329055	157	0.57	2105	2105	2090	2695	1455	2075	2095.89	0.27	-4	2158	2116	2088	2046	2018	2102	2032	28	620	100	1490	5	1	28310000	593	-5.36	0.77	12	0.00	-391.00	2707.00	3580	20240313	-41.48	1454	20240806	44.09	2155	-2.78	20250115	1801	16.32	20250102	6230	-66.37	20240214	1454	44.09	20240806	2.74	N	377220	100	28 억	75172	N	N	N	00	N
34	20250120	161210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2075	-55	5	-2.58	58124620	27654	83.11	2130	2130	2060	2765	1495	2130	2101.85	0.27	-364	2173	2151	2118	2096	2063	2135	2080	28	635	100	1530	5	1	28310000	587	-5.31	0.77	12	0.10	-391.00	2707.00	3580	20240313	-42.04	1454	20240806	42.71	2155	-3.71	20250115	1801	15.21	20250102	6230	-66.69	20240214	1454	42.71	20240806	2.69	N	377220	100	28 억	75524	N	N	N	00	N
35	20250120	151223	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2115	-15	5	-0.70	51890205	24659	74.11	2130	2130	2060	2765	1495	2130	2104.31	0.27	315	2173	2151	2118	2096	2063	2135	2080	28	635	100	1530	5	1	28310000	599	-5.41	0.78	12	0.09	-391.00	2707.00	3580	20240313	-40.92	1454	20240806	45.46	2155	-1.86	20250115	1801	17.43	20250102	6230	-66.05	20240214	1454	45.46	20240806	2.69	N	377220	100	28 억	75524	N	N	N	00	N
36	20250120	141221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2115	-15	5	-0.70	33004365	15667	47.08	2130	2130	2085	2765	1495	2130	2106.62	0.27	-1219	2173	2151	2118	2096	2063	2135	2080	28	635	100	1530	5	1	28310000	599	-5.41	0.78	12	0.06	-391.00	2707.00	3580	20240313	-40.92	1454	20240806	45.46	2155	-1.86	20250115	1801	17.43	20250102	6230	-66.05	20240214	1454	45.46	20240806	2.69	N	377220	100	28 억	75524	N	N	N	00	N
37	20250120	131220	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2125	-5	5	-0.23	18519890	8798	26.44	2130	2130	2085	2765	1495	2130	2105.01	0.27	-752	2173	2151	2118	2096	2063	2135	2080	28	635	100	1530	5	1	28310000	602	-5.43	0.79	12	0.03	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	2155	-1.39	20250115	1801	17.99	20250102	6230	-65.89	20240214	1454	46.15	20240806	2.69	N	377220	100	28 억	75524	N	N	N	00	N
38	20250120	121224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2120	-10	5	-0.47	13844190	6581	19.78	2130	2130	2085	2765	1495	2130	2103.66	0.27	-578	2173	2151	2118	2096	2063	2135	2080	28	635	100	1530	5	1	28310000	600	-5.42	0.78	12	0.02	-391.00	2707.00	3580	20240313	-40.78	1454	20240806	45.80	2155	-1.62	20250115	1801	17.71	20250102	6230	-65.97	20240214	1454	45.80	20240806	2.69	N	377220	100	28 억	75524	N	N	N	00	N
39	20250120	111223	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2125	-5	5	-0.23	12103210	5760	17.31	2130	2130	2085	2765	1495	2130	2101.25	0.27	-392	2173	2151	2118	2096	2063	2135	2080	28	635	100	1530	5	1	28310000	602	-5.43	0.79	12	0.02	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	2155	-1.39	20250115	1801	17.99	20250102	6230	-65.89	20240214	1454	46.15	20240806	2.69	N	377220	100	28 억	75524	N	N	N	00	N
40	20250120	101222	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2110	-20	5	-0.94	8442630	4025	12.10	2130	2130	2085	2765	1495	2130	2097.55	0.27	1201	2173	2151	2118	2096	2063	2135	2080	28	635	100	1530	5	1	28310000	597	-5.40	0.78	12	0.01	-391.00	2707.00	3580	20240313	-41.06	1454	20240806	45.12	2155	-2.09	20250115	1801	17.16	20250102	6230	-66.13	20240214	1454	45.12	20240806	2.69	N	377220	100	28 억	75524	N	N	N	00	N
41	20250120	091223	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2130	0	3	0.00	631860	297	0.89	2130	2130	2125	2765	1495	2130	2127.47	0.27	-170	2173	2151	2118	2096	2063	2135	2080	28	635	100	1530	5	1	28310000	603	-5.45	0.79	12	0.00	-391.00	2707.00	3580	20240313	-40.50	1454	20240806	46.49	2155	-1.16	20250115	1801	18.27	20250102	6230	-65.81	20240214	1454	46.49	20240806	2.69	N	377220	100	28 억	75524	N	N	N	00	N
42	20250117	161216	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2130	5	2	0.24	70298620	33265	29.18	2140	2140	2085	2760	1490	2125	2113.29	0.28	-3563	2231	2178	2087	2034	1943	2132	1988	28	635	100	1530	5	1	28310000	603	-5.45	0.79	12	0.12	-391.00	2707.00	3580	20240313	-40.50	1454	20240806	46.49	2155	-1.16	20250115	1801	18.27	20250102	6230	-65.81	20240214	1454	46.49	20240806	2.69	N	377220	100	28 억	79057	N	N	N	00	N
43	20250117	151213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2125	0	3	0.00	59746035	28305	24.83	2140	2140	2085	2760	1490	2125	2110.79	0.28	-2912	2231	2178	2087	2034	1943	2132	1988	28	635	100	1530	5	1	28310000	602	-5.43	0.79	12	0.10	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	2155	-1.39	20250115	1801	17.99	20250102	6230	-65.89	20240214	1454	46.15	20240806	2.69	N	377220	100	28 억	79057	N	N	N	00	N
44	20250117	141221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2120	-5	5	-0.24	48318615	22917	20.10	2140	2140	2085	2760	1490	2125	2108.42	0.28	-2730	2231	2178	2087	2034	1943	2132	1988	28	635	100	1530	5	1	28310000	600	-5.42	0.78	12	0.08	-391.00	2707.00	3580	20240313	-40.78	1454	20240806	45.80	2155	-1.62	20250115	1801	17.71	20250102	6230	-65.97	20240214	1454	45.80	20240806	2.69	N	377220	100	28 억	79057	N	N	N	00	N
45	20250117	131220	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2125	0	3	0.00	40814160	19378	17.00	2140	2140	2085	2760	1490	2125	2106.21	0.28	-2023	2231	2178	2087	2034	1943	2132	1988	28	635	100	1530	5	1	28310000	602	-5.43	0.79	12	0.07	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	2155	-1.39	20250115	1801	17.99	20250102	6230	-65.89	20240214	1454	46.15	20240806	2.69	N	377220	100	28 억	79057	N	N	N	00	N
46	20250117	121222	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2110	-15	5	-0.71	19196740	9110	7.99	2140	2140	2090	2760	1490	2125	2107.22	0.28	-2064	2231	2178	2087	2034	1943	2132	1988	28	635	100	1530	5	1	28310000	597	-5.40	0.78	12	0.03	-391.00	2707.00	3580	20240313	-41.06	1454	20240806	45.12	2155	-2.09	20250115	1801	17.16	20250102	6230	-66.13	20240214	1454	45.12	20240806	2.69	N	377220	100	28 억	79057	N	N	N	00	N
47	20250117	111223	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2110	-15	5	-0.71	5674440	2675	2.35	2140	2140	2105	2760	1490	2125	2121.29	0.28	-483	2231	2178	2087	2034	1943	2132	1988	28	635	100	1530	5	1	28310000	597	-5.40	0.78	12	0.01	-391.00	2707.00	3580	20240313	-41.06	1454	20240806	45.12	2155	-2.09	20250115	1801	17.16	20250102	6230	-66.13	20240214	1454	45.12	20240806	2.69	N	377220	100	28 억	79057	N	N	N	00	N
48	20250117	101221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2130	5	2	0.24	4975065	2343	2.06	2140	2140	2105	2760	1490	2125	2123.37	0.28	-482	2231	2178	2087	2034	1943	2132	1988	28	635	100	1530	5	1	28310000	603	-5.45	0.79	12	0.01	-391.00	2707.00	3580	20240313	-40.50	1454	20240806	46.49	2155	-1.16	20250115	1801	18.27	20250102	6230	-65.81	20240214	1454	46.49	20240806	2.69	N	377220	100	28 억	79057	N	N	N	00	N
49	20250117	091221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2125	0	3	0.00	2652525	1246	1.09	2140	2140	2105	2760	1490	2125	2128.83	0.28	-561	2231	2178	2087	2034	1943	2132	1988	28	635	100	1530	5	1	28310000	602	-5.43	0.79	12	0.00	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	2155	-1.39	20250115	1801	17.99	20250102	6230	-65.89	20240214	1454	46.15	20240806	2.69	N	377220	100	28 억	79057	N	N	N	00	N
50	20250116	161212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2125	5	2	0.24	233312876	113835	331.21	2140	2140	1996	2755	1485	2120	2049.57	0.32	-10987	2173	2146	2128	2101	2083	2137	2092	28	635	100	1520	5	1	28310000	602	-5.43	0.79	12	0.40	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	2155	-1.39	20250115	1801	17.99	20250102	6290	-66.22	20240116	1454	46.15	20240806	2.73	N	377220	100	28 억	89578	N	N	N	00	N
51	20250116	151113	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2125	5	2	0.24	221936681	108463	315.58	2140	2140	1996	2755	1485	2120	2046.20	0.32	-9089	2173	2146	2128	2101	2083	2137	2092	28	635	100	1520	5	1	28310000	602	-5.43	0.79	12	0.38	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	2155	-1.39	20250115	1801	17.99	20250102	6290	-66.22	20240116	1454	46.15	20240806	2.73	N	377220	100	28 억	89578	N	N	N	00	N
52	20250116	141217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2065	-55	5	-2.59	206328286	100951	293.73	2140	2140	1996	2755	1485	2120	2043.85	0.32	-6739	2173	2146	2128	2101	2083	2137	2092	28	635	100	1520	5	1	28310000	585	-5.28	0.76	12	0.36	-391.00	2707.00	3580	20240313	-42.32	1454	20240806	42.02	2155	-4.18	20250115	1801	14.66	20250102	6290	-67.17	20240116	1454	42.02	20240806	2.73	N	377220	100	28 억	89578	N	N	N	00	N
53	20250116	131218	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2060	-60	5	-2.83	202723171	99201	288.64	2140	2140	1996	2755	1485	2120	2043.56	0.32	-7413	2173	2146	2128	2101	2083	2137	2092	28	635	100	1520	5	1	28310000	583	-5.27	0.76	12	0.35	-391.00	2707.00	3580	20240313	-42.46	1454	20240806	41.68	2155	-4.41	20250115	1801	14.38	20250102	6290	-67.25	20240116	1454	41.68	20240806	2.73	N	377220	100	28 억	89578	N	N	N	00	N
54	20250116	121217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2070	-50	5	-2.36	184889736	90541	263.44	2140	2140	1996	2755	1485	2120	2042.06	0.32	-7902	2173	2146	2128	2101	2083	2137	2092	28	635	100	1520	5	1	28310000	586	-5.29	0.76	12	0.32	-391.00	2707.00	3580	20240313	-42.18	1454	20240806	42.37	2155	-3.94	20250115	1801	14.94	20250102	6290	-67.09	20240116	1454	42.37	20240806	2.73	N	377220	100	28 억	89578	N	N	N	00	N
55	20250116	111217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2085	-35	5	-1.65	183824216	90027	261.94	2140	2140	1996	2755	1485	2120	2041.88	0.32	-7780	2173	2146	2128	2101	2083	2137	2092	28	635	100	1520	5	1	28310000	590	-5.33	0.77	12	0.32	-391.00	2707.00	3580	20240313	-41.76	1454	20240806	43.40	2155	-3.25	20250115	1801	15.77	20250102	6290	-66.85	20240116	1454	43.40	20240806	2.73	N	377220	100	28 억	89578	N	N	N	00	N
56	20250116	101220	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2065	-55	5	-2.59	147986796	72806	211.84	2140	2140	1996	2755	1485	2120	2032.62	0.32	-6487	2173	2146	2128	2101	2083	2137	2092	28	635	100	1520	5	1	28310000	585	-5.28	0.76	12	0.26	-391.00	2707.00	3580	20240313	-42.32	1454	20240806	42.02	2155	-4.18	20250115	1801	14.66	20250102	6290	-67.17	20240116	1454	42.02	20240806	2.73	N	377220	100	28 억	89578	N	N	N	00	N
57	20250116	091221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2000	-120	5	-5.66	85655893	41996	122.19	2140	2140	1996	2755	1485	2120	2039.62	0.32	-9929	2173	2146	2128	2101	2083	2137	2092	28	635	100	1520	5	1	28310000	566	-5.12	0.74	12	0.15	-391.00	2707.00	3580	20240313	-44.13	1454	20240806	37.55	2155	-7.19	20250115	1801	11.05	20250102	6290	-68.20	20240116	1454	37.55	20240806	2.73	N	377220	100	28 억	89578	N	N	N	00	N
58	20250115	161214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2120	-5	5	-0.24	73057050	34209	77.70	2125	2155	2110	2760	1490	2125	2135.61	0.34	-7191	2178	2151	2108	2081	2038	2165	2095	28	635	100	1530	5	1	28310000	600	-5.42	0.78	12	0.12	-391.00	2707.00	3580	20240313	-40.78	1454	20240806	45.80	2155	-1.62	20250115	1801	17.71	20250102	6290	-66.30	20240116	1454	45.80	20240806	2.73	N	377220	100	28 억	96769	N	N	N	00	N
59	20250115	151215	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2130	5	2	0.24	68571085	32093	72.89	2125	2155	2110	2760	1490	2125	2136.64	0.34	-6549	2178	2151	2108	2081	2038	2165	2095	28	635	100	1530	5	1	28310000	603	-5.45	0.79	12	0.11	-391.00	2707.00	3580	20240313	-40.50	1454	20240806	46.49	2155	-1.16	20250115	1801	18.27	20250102	6290	-66.14	20240116	1454	46.49	20240806	2.73	N	377220	100	28 억	96769	N	N	N	00	N
60	20250115	141209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2125	0	3	0.00	63867295	29880	67.86	2125	2155	2110	2760	1490	2125	2137.46	0.34	-5515	2178	2151	2108	2081	2038	2165	2095	28	635	100	1530	5	1	28310000	602	-5.43	0.79	12	0.11	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	2155	-1.39	20250115	1801	17.99	20250102	6290	-66.22	20240116	1454	46.15	20240806	2.73	N	377220	100	28 억	96769	N	N	N	00	N
61	20250115	131218	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2135	10	2	0.47	60687585	28386	64.47	2125	2155	2110	2760	1490	2125	2137.94	0.34	-5156	2178	2151	2108	2081	2038	2165	2095	28	635	100	1530	5	1	28310000	604	-5.46	0.79	12	0.10	-391.00	2707.00	3580	20240313	-40.36	1454	20240806	46.84	2155	-0.93	20250115	1801	18.55	20250102	6290	-66.06	20240116	1454	46.84	20240806	2.73	N	377220	100	28 억	96769	N	N	N	00	N
62	20250115	121201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2120	-5	5	-0.24	54162570	25326	57.52	2125	2155	2110	2760	1490	2125	2138.62	0.34	-2737	2178	2151	2108	2081	2038	2165	2095	28	635	100	1530	5	1	28310000	600	-5.42	0.78	12	0.09	-391.00	2707.00	3580	20240313	-40.78	1454	20240806	45.80	2155	-1.62	20250115	1801	17.71	20250102	6290	-66.30	20240116	1454	45.80	20240806	2.73	N	377220	100	28 억	96769	N	N	N	00	N
63	20250115	111213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2140	15	2	0.71	45038195	21020	47.74	2125	2155	2125	2760	1490	2125	2142.64	0.34	-3399	2178	2151	2108	2081	2038	2165	2095	28	635	100	1530	5	1	28310000	606	-5.47	0.79	12	0.07	-391.00	2707.00	3580	20240313	-40.22	1454	20240806	47.18	2155	-0.70	20250115	1801	18.82	20250102	6290	-65.98	20240116	1454	47.18	20240806	2.73	N	377220	100	28 억	96769	N	N	N	00	N
64	20250115	101213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2145	20	2	0.94	36272520	16933	38.46	2125	2155	2125	2760	1490	2125	2142.12	0.34	-1264	2178	2151	2108	2081	2038	2165	2095	28	635	100	1530	5	1	28310000	607	-5.49	0.79	12	0.06	-391.00	2707.00	3580	20240313	-40.08	1454	20240806	47.52	2155	-0.46	20250115	1801	19.10	20250102	6290	-65.90	20240116	1454	47.52	20240806	2.73	N	377220	100	28 억	96769	N	N	N	00	N
65	20250115	091219	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2130	5	2	0.24	1942765	913	2.07	2125	2130	2125	2760	1490	2125	2127.89	0.34	-367	2178	2151	2108	2081	2038	2165	2095	28	635	100	1530	5	1	28310000	603	-5.45	0.79	12	0.00	-391.00	2707.00	3580	20240313	-40.50	1454	20240806	46.49	2140	-0.47	20250113	1801	18.27	20250102	6290	-66.14	20240116	1454	46.49	20240806	2.73	N	377220	100	28 억	96769	N	N	N	00	N
66	20250114	161154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2125	25	2	1.19	92840775	44029	162.00	2105	2135	2065	2730	1470	2100	2108.63	0.34	-357	2173	2136	2103	2066	2033	2120	2050	28	630	100	1510	5	1	28310000	602	-5.43	0.79	12	0.16	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	2140	-0.70	20250113	1801	17.99	20250102	6290	-66.22	20240116	1454	46.15	20240806	2.75	N	377220	100	28 억	97126	N	N	N	00	N
67	20250114	151213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2125	25	2	1.19	86082770	40850	150.31	2105	2135	2065	2730	1470	2100	2107.29	0.34	-385	2173	2136	2103	2066	2033	2120	2050	28	630	100	1510	5	1	28310000	602	-5.43	0.79	12	0.14	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	2140	-0.70	20250113	1801	17.99	20250102	6290	-66.22	20240116	1454	46.15	20240806	2.75	N	377220	100	28 억	97126	N	N	N	00	N
68	20250114	141208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2125	25	2	1.19	46632025	22316	82.11	2105	2125	2065	2730	1470	2100	2089.62	0.34	-2973	2173	2136	2103	2066	2033	2120	2050	28	630	100	1510	5	1	28310000	602	-5.43	0.79	12	0.08	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	2140	-0.70	20250113	1801	17.99	20250102	6290	-66.22	20240116	1454	46.15	20240806	2.75	N	377220	100	28 억	97126	N	N	N	00	N
69	20250114	131207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2110	10	2	0.48	41071285	19680	72.41	2105	2115	2065	2730	1470	2100	2086.96	0.34	-3280	2173	2136	2103	2066	2033	2120	2050	28	630	100	1510	5	1	28310000	597	-5.40	0.78	12	0.07	-391.00	2707.00	3580	20240313	-41.06	1454	20240806	45.12	2140	-1.40	20250113	1801	17.16	20250102	6290	-66.45	20240116	1454	45.12	20240806	2.75	N	377220	100	28 억	97126	N	N	N	00	N
70	20250114	121203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2095	-5	5	-0.24	38294000	18361	67.56	2105	2115	2065	2730	1470	2100	2085.62	0.34	-2868	2173	2136	2103	2066	2033	2120	2050	28	630	100	1510	5	1	28310000	593	-5.36	0.77	12	0.06	-391.00	2707.00	3580	20240313	-41.48	1454	20240806	44.09	2140	-2.10	20250113	1801	16.32	20250102	6290	-66.69	20240116	1454	44.09	20240806	2.75	N	377220	100	28 억	97126	N	N	N	00	N
71	20250114	111201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2090	-10	5	-0.48	20066645	9584	35.26	2105	2115	2075	2730	1470	2100	2093.77	0.34	-5003	2173	2136	2103	2066	2033	2120	2050	28	630	100	1510	5	1	28310000	592	-5.35	0.77	12	0.03	-391.00	2707.00	3580	20240313	-41.62	1454	20240806	43.74	2140	-2.34	20250113	1801	16.05	20250102	6290	-66.77	20240116	1454	43.74	20240806	2.75	N	377220	100	28 억	97126	N	N	N	00	N
72	20250114	101201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2100	0	3	0.00	11739275	5587	20.56	2105	2115	2085	2730	1470	2100	2101.18	0.34	-4445	2173	2136	2103	2066	2033	2120	2050	28	630	100	1510	5	1	28310000	595	-5.37	0.78	12	0.02	-391.00	2707.00	3580	20240313	-41.34	1454	20240806	44.43	2140	-1.87	20250113	1801	16.60	20250102	6290	-66.61	20240116	1454	44.43	20240806	2.75	N	377220	100	28 억	97126	N	N	N	00	N
73	20250114	091206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2115	15	2	0.71	1280425	610	2.24	2105	2115	2085	2730	1470	2100	2099.06	0.34	-70	2173	2136	2103	2066	2033	2120	2050	28	630	100	1510	5	1	28310000	599	-5.41	0.78	12	0.00	-391.00	2707.00	3580	20240313	-40.92	1454	20240806	45.46	2140	-1.17	20250113	1801	17.43	20250102	6290	-66.38	20240116	1454	45.46	20240806	2.75	N	377220	100	28 억	97126	N	N	N	00	N
74	20250113	161149	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2100	-30	5	-1.41	56935635	27078	33.46	2130	2140	2070	2765	1495	2130	2102.65	0.35	-1932	2203	2166	2093	2056	1983	2185	2075	28	635	100	1530	5	1	28310000	595	-5.37	0.78	12	0.10	-391.00	2707.00	3580	20240313	-41.34	1454	20240806	44.43	2140	-1.87	20250113	1801	16.60	20250102	6290	-66.61	20240116	1454	44.43	20240806	2.75	N	377220	100	28 억	98597	N	N	N	00	N
75	20250113	151156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2095	-35	5	-1.64	53405600	25395	31.38	2130	2140	2070	2765	1495	2130	2103.00	0.35	-1324	2203	2166	2093	2056	1983	2185	2075	28	635	100	1530	5	1	28310000	593	-5.36	0.77	12	0.09	-391.00	2707.00	3580	20240313	-41.48	1454	20240806	44.09	2140	-2.10	20250113	1801	16.32	20250102	6290	-66.69	20240116	1454	44.09	20240806	2.75	N	377220	100	28 억	98597	N	N	N	00	N
76	20250113	141131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2115	-15	5	-0.70	36364530	17247	21.31	2130	2140	2095	2765	1495	2130	2108.46	0.35	375	2203	2166	2093	2056	1983	2185	2075	28	635	100	1530	5	1	28310000	599	-5.41	0.78	12	0.06	-391.00	2707.00	3580	20240313	-40.92	1454	20240806	45.46	2140	-1.17	20250113	1801	17.43	20250102	6290	-66.38	20240116	1454	45.46	20240806	2.75	N	377220	100	28 억	98597	N	N	N	00	N
77	20250113	131138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2125	-5	5	-0.23	30018050	14231	17.59	2130	2140	2095	2765	1495	2130	2109.34	0.35	27	2203	2166	2093	2056	1983	2185	2075	28	635	100	1530	5	1	28310000	602	-5.43	0.79	12	0.05	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	2140	-0.70	20250113	1801	17.99	20250102	6290	-66.22	20240116	1454	46.15	20240806	2.75	N	377220	100	28 억	98597	N	N	N	00	N
78	20250113	121142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2115	-15	5	-0.70	22976370	10909	13.48	2130	2140	2095	2765	1495	2130	2106.18	0.35	1462	2203	2166	2093	2056	1983	2185	2075	28	635	100	1530	5	1	28310000	599	-5.41	0.78	12	0.04	-391.00	2707.00	3580	20240313	-40.92	1454	20240806	45.46	2140	-1.17	20250113	1801	17.43	20250102	6290	-66.38	20240116	1454	45.46	20240806	2.75	N	377220	100	28 억	98597	N	N	N	00	N
79	20250113	111138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2120	-10	5	-0.47	18199120	8637	10.67	2130	2140	2095	2765	1495	2130	2107.11	0.35	1527	2203	2166	2093	2056	1983	2185	2075	28	635	100	1530	5	1	28310000	600	-5.42	0.78	12	0.03	-391.00	2707.00	3580	20240313	-40.78	1454	20240806	45.80	2140	-0.93	20250113	1801	17.71	20250102	6290	-66.30	20240116	1454	45.80	20240806	2.75	N	377220	100	28 억	98597	N	N	N	00	N
80	20250113	101139	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2130	0	3	0.00	17518415	8315	10.28	2130	2140	2095	2765	1495	2130	2106.84	0.35	1674	2203	2166	2093	2056	1983	2185	2075	28	635	100	1530	5	1	28310000	603	-5.45	0.79	12	0.03	-391.00	2707.00	3580	20240313	-40.50	1454	20240806	46.49	2140	-0.47	20250113	1801	18.27	20250102	6290	-66.14	20240116	1454	46.49	20240806	2.75	N	377220	100	28 억	98597	N	N	N	00	N
81	20250113	091145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2100	-30	5	-1.41	15460995	7350	9.08	2130	2140	2095	2765	1495	2130	2103.54	0.35	1965	2203	2166	2093	2056	1983	2185	2075	28	635	100	1530	5	1	28310000	595	-5.37	0.78	12	0.03	-391.00	2707.00	3580	20240313	-41.34	1454	20240806	44.43	2140	-1.87	20250113	1801	16.60	20250102	6290	-66.61	20240116	1454	44.43	20240806	2.75	N	377220	100	28 억	98597	N	N	N	00	N
82	20250110	161119	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2130	80	2	3.90	168395545	80417	375.46	2035	2130	2020	2665	1435	2050	2094.03	0.34	1510	2093	2071	2038	2016	1983	2082	2027	28	615	100	1470	5	1	28310000	603	-5.45	0.79	12	0.28	-391.00	2707.00	3580	20240313	-40.50	1454	20240806	46.49	2130	0.00	20250110	1801	18.27	20250102	6300	-66.19	20240110	1454	46.49	20240806	2.76	N	377220	100	28 억	97431	N	N	N	00	N
83	20250110	151127	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2130	80	2	3.90	145888555	69802	325.90	2035	2130	2020	2665	1435	2050	2090.03	0.34	1307	2093	2071	2038	2016	1983	2082	2027	28	615	100	1470	5	1	28310000	603	-5.45	0.79	12	0.25	-391.00	2707.00	3580	20240313	-40.50	1454	20240806	46.49	2130	0.00	20250110	1801	18.27	20250102	6300	-66.19	20240110	1454	46.49	20240806	2.76	N	377220	100	28 억	97431	N	N	N	00	N
84	20250110	141133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2110	60	2	2.93	94494690	45491	212.40	2035	2120	2020	2665	1435	2050	2077.22	0.34	-1908	2093	2071	2038	2016	1983	2082	2027	28	615	100	1470	5	1	28310000	597	-5.40	0.78	12	0.16	-391.00	2707.00	3580	20240313	-41.06	1454	20240806	45.12	2120	-0.47	20250110	1801	17.16	20250102	6300	-66.51	20240110	1454	45.12	20240806	2.76	N	377220	100	28 억	97431	N	N	N	00	N
85	20250110	131134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2070	20	2	0.98	39326965	19200	89.64	2035	2080	2020	2665	1435	2050	2048.28	0.34	-1076	2093	2071	2038	2016	1983	2082	2027	28	615	100	1470	5	1	28310000	586	-5.29	0.76	12	0.07	-391.00	2707.00	3580	20240313	-42.18	1454	20240806	42.37	2080	-0.48	20250110	1801	14.94	20250102	6300	-67.14	20240110	1454	42.37	20240806	2.76	N	377220	100	28 억	97431	N	N	N	00	N
86	20250110	121135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2055	5	2	0.24	32337590	15816	73.84	2035	2080	2020	2665	1435	2050	2044.61	0.34	-825	2093	2071	2038	2016	1983	2082	2027	28	615	100	1470	5	1	28310000	582	-5.26	0.76	12	0.06	-391.00	2707.00	3580	20240313	-42.60	1454	20240806	41.33	2080	-1.20	20250110	1801	14.10	20250102	6300	-67.38	20240110	1454	41.33	20240806	2.76	N	377220	100	28 억	97431	N	N	N	00	N
87	20250110	111132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2045	-5	5	-0.24	22784390	11164	52.12	2035	2080	2020	2665	1435	2050	2040.88	0.34	-525	2093	2071	2038	2016	1983	2082	2027	28	615	100	1470	5	1	28310000	579	-5.23	0.76	12	0.04	-391.00	2707.00	3580	20240313	-42.88	1454	20240806	40.65	2080	-1.68	20250110	1801	13.55	20250102	6300	-67.54	20240110	1454	40.65	20240806	2.76	N	377220	100	28 억	97431	N	N	N	00	N
88	20250110	101128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2050	0	3	0.00	12607525	6147	28.70	2035	2080	2035	2665	1435	2050	2051.00	0.34	-537	2093	2071	2038	2016	1983	2082	2027	28	615	100	1470	5	1	28310000	580	-5.24	0.76	12	0.02	-391.00	2707.00	3580	20240313	-42.74	1454	20240806	40.99	2080	-1.44	20250110	1801	13.83	20250102	6300	-67.46	20240110	1454	40.99	20240806	2.76	N	377220	100	28 억	97431	N	N	N	00	N
89	20250110	091135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2060	10	2	0.49	725395	350	1.63	2035	2080	2035	2665	1435	2050	2072.56	0.34	24	2093	2071	2038	2016	1983	2082	2027	28	615	100	1470	5	1	28310000	583	-5.27	0.76	12	0.00	-391.00	2707.00	3580	20240313	-42.46	1454	20240806	41.68	2080	-0.96	20250110	1801	14.38	20250102	6300	-67.30	20240110	1454	41.68	20240806	2.76	N	377220	100	28 억	97431	N	N	N	00	N
90	20250109	161121	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2050	15	2	0.74	43674870	21418	92.60	2040	2060	2005	2645	1425	2035	2039.17	0.35	-2331	2058	2046	2028	2016	1998	2052	2022	28	610	100	1460	5	1	28310000	580	-5.24	0.76	12	0.08	-391.00	2707.00	3580	20240313	-42.74	1454	20240806	40.99	2060	-0.49	20250109	1801	13.83	20250102	6330	-67.61	20240109	1454	40.99	20240806	2.80	N	377220	100	28 억	99762	N	N	N	00	N
91	20250109	151119	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2055	20	2	0.98	40233785	19737	85.33	2040	2060	2005	2645	1425	2035	2038.50	0.35	-2338	2058	2046	2028	2016	1998	2052	2022	28	610	100	1460	5	1	28310000	582	-5.26	0.76	12	0.07	-391.00	2707.00	3580	20240313	-42.60	1454	20240806	41.33	2060	-0.24	20250109	1801	14.10	20250102	6330	-67.54	20240109	1454	41.33	20240806	2.80	N	377220	100	28 억	99762	N	N	N	00	N
92	20250109	141127	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2055	20	2	0.98	35824430	17586	76.03	2040	2060	2005	2645	1425	2035	2037.10	0.35	-2100	2058	2046	2028	2016	1998	2052	2022	28	610	100	1460	5	1	28310000	582	-5.26	0.76	12	0.06	-391.00	2707.00	3580	20240313	-42.60	1454	20240806	41.33	2060	-0.24	20250109	1801	14.10	20250102	6330	-67.54	20240109	1454	41.33	20240806	2.80	N	377220	100	28 억	99762	N	N	N	00	N
93	20250109	131126	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2035	0	3	0.00	18423995	9081	39.26	2040	2045	2005	2645	1425	2035	2028.85	0.35	-620	2058	2046	2028	2016	1998	2052	2022	28	610	100	1460	5	1	28310000	576	-5.20	0.75	12	0.03	-391.00	2707.00	3580	20240313	-43.16	1454	20240806	39.96	2045	-0.49	20250109	1801	12.99	20250102	6330	-67.85	20240109	1454	39.96	20240806	2.80	N	377220	100	28 억	99762	N	N	N	00	N
94	20250109	121126	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2040	5	2	0.25	16237100	8009	34.63	2040	2045	2005	2645	1425	2035	2027.36	0.35	-614	2058	2046	2028	2016	1998	2052	2022	28	610	100	1460	5	1	28310000	578	-5.22	0.75	12	0.03	-391.00	2707.00	3580	20240313	-43.02	1454	20240806	40.30	2045	-0.24	20250109	1801	13.27	20250102	6330	-67.77	20240109	1454	40.30	20240806	2.80	N	377220	100	28 억	99762	N	N	N	00	N
95	20250109	111130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	-15	5	-0.74	7069850	3499	15.13	2040	2040	2005	2645	1425	2035	2020.53	0.35	261	2058	2046	2028	2016	1998	2052	2022	28	610	100	1460	5	1	28310000	572	-5.17	0.75	12	0.01	-391.00	2707.00	3580	20240313	-43.58	1454	20240806	38.93	2040	0.00	20250108	1801	12.16	20250102	6330	-68.09	20240109	1454	38.93	20240806	2.80	N	377220	100	28 억	99762	N	N	N	00	N
96	20250109	101128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2030	-5	5	-0.25	2278765	1130	4.89	2040	2040	2015	2645	1425	2035	2016.61	0.35	78	2058	2046	2028	2016	1998	2052	2022	28	610	100	1460	5	1	28310000	575	-5.19	0.75	12	0.00	-391.00	2707.00	3580	20240313	-43.30	1454	20240806	39.61	2040	0.00	20250108	1801	12.72	20250102	6330	-67.93	20240109	1454	39.61	20240806	2.80	N	377220	100	28 억	99762	N	N	N	00	N
97	20250109	091132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2040	5	2	0.25	10200	5	0.02	2040	2040	2040	2645	1425	2035	2040.00	0.35	0	2058	2046	2028	2016	1998	2052	2022	28	610	100	1460	5	1	28310000	578	-5.22	0.75	12	0.00	-391.00	2707.00	3580	20240313	-43.02	1454	20240806	40.30	2040	0.00	20250108	1801	13.27	20250102	6330	-67.77	20240109	1454	40.30	20240806	2.80	N	377220	100	28 억	99762	N	N	N	00	N
98	20250108	161115	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2035	10	2	0.49	46950935	23130	31.67	2030	2040	2010	2630	1420	2025	2029.87	0.35	605	2045	2035	2020	2010	1995	2040	2015	28	605	100	1450	5	1	28310000	576	-5.20	0.75	12	0.08	-391.00	2707.00	3580	20240313	-43.16	1454	20240806	39.96	2040	-0.25	20250108	1801	12.99	20250102	6370	-68.05	20240108	1454	39.96	20240806	2.81	N	377220	100	28 억	99157	N	N	N	00	N
99	20250108	151121	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2035	10	2	0.49	46653875	22984	31.47	2030	2040	2010	2630	1420	2025	2029.84	0.35	605	2045	2035	2020	2010	1995	2040	2015	28	605	100	1450	5	1	28310000	576	-5.20	0.75	12	0.08	-391.00	2707.00	3580	20240313	-43.16	1454	20240806	39.96	2040	-0.25	20250108	1801	12.99	20250102	6370	-68.05	20240108	1454	39.96	20240806	2.81	N	377220	100	28 억	99157	N	N	N	00	N
100	20250108	141124	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2030	5	2	0.25	34694400	17099	23.41	2030	2040	2010	2630	1420	2025	2029.03	0.35	354	2045	2035	2020	2010	1995	2040	2015	28	605	100	1450	5	1	28310000	575	-5.19	0.75	12	0.06	-391.00	2707.00	3580	20240313	-43.30	1454	20240806	39.61	2040	-0.49	20250108	1801	12.72	20250102	6370	-68.13	20240108	1454	39.61	20240806	2.81	N	377220	100	28 억	99157	N	N	N	00	N
101	20250108	131121	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2030	5	2	0.25	33123445	16325	22.35	2030	2040	2010	2630	1420	2025	2029.00	0.35	354	2045	2035	2020	2010	1995	2040	2015	28	605	100	1450	5	1	28310000	575	-5.19	0.75	12	0.06	-391.00	2707.00	3580	20240313	-43.30	1454	20240806	39.61	2040	-0.49	20250108	1801	12.72	20250102	6370	-68.13	20240108	1454	39.61	20240806	2.81	N	377220	100	28 억	99157	N	N	N	00	N
102	20250108	121119	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2025	0	3	0.00	29654365	14612	20.00	2030	2040	2010	2630	1420	2025	2029.45	0.35	321	2045	2035	2020	2010	1995	2040	2015	28	605	100	1450	5	1	28310000	573	-5.18	0.75	12	0.05	-391.00	2707.00	3580	20240313	-43.44	1454	20240806	39.27	2040	-0.74	20250108	1801	12.44	20250102	6370	-68.21	20240108	1454	39.27	20240806	2.81	N	377220	100	28 억	99157	N	N	N	00	N
103	20250108	111120	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2025	0	3	0.00	25976850	12799	17.52	2030	2040	2010	2630	1420	2025	2029.60	0.35	321	2045	2035	2020	2010	1995	2040	2015	28	605	100	1450	5	1	28310000	573	-5.18	0.75	12	0.05	-391.00	2707.00	3580	20240313	-43.44	1454	20240806	39.27	2040	-0.74	20250108	1801	12.44	20250102	6370	-68.21	20240108	1454	39.27	20240806	2.81	N	377220	100	28 억	99157	N	N	N	00	N
104	20250108	101121	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2030	5	2	0.25	7754870	3822	5.23	2030	2040	2010	2630	1420	2025	2029.01	0.35	-355	2045	2035	2020	2010	1995	2040	2015	28	605	100	1450	5	1	28310000	575	-5.19	0.75	12	0.01	-391.00	2707.00	3580	20240313	-43.30	1454	20240806	39.61	2040	-0.49	20250108	1801	12.72	20250102	6370	-68.13	20240108	1454	39.61	20240806	2.81	N	377220	100	28 억	99157	N	N	N	00	N
105	20250108	091120	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2035	10	2	0.49	844000	417	0.57	2030	2035	2010	2630	1420	2025	2023.98	0.35	-186	2045	2035	2020	2010	1995	2040	2015	28	605	100	1450	5	1	28310000	576	-5.20	0.75	12	0.00	-391.00	2707.00	3580	20240313	-43.16	1454	20240806	39.96	2035	0.00	20250108	1801	12.99	20250102	6370	-68.05	20240108	1454	39.96	20240806	2.81	N	377220	100	28 억	99157	N	N	N	00	N
106	20250107	161109	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2025	15	2	0.75	147543070	73033	211.10	2015	2030	2005	2610	1410	2010	2020.22	0.35	-383	2042	2025	2003	1986	1964	2034	1995	28	600	100	1440	5	1	28310000	573	-5.18	0.75	12	0.26	-391.00	2707.00	3580	20240313	-43.44	1454	20240806	39.27	2030	-0.25	20250107	1801	12.44	20250102	6370	-68.21	20240108	1454	39.27	20240806	2.82	N	377220	100	28 억	99529	N	N	N	00	N
107	20250107	151113	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	10	2	0.50	144802865	71680	207.19	2015	2030	2005	2610	1410	2010	2020.13	0.35	-348	2042	2025	2003	1986	1964	2034	1995	28	600	100	1440	5	1	28310000	572	-5.17	0.75	12	0.25	-391.00	2707.00	3580	20240313	-43.58	1454	20240806	38.93	2030	-0.49	20250107	1801	12.16	20250102	6370	-68.29	20240108	1454	38.93	20240806	2.82	N	377220	100	28 억	99529	N	N	N	00	N
108	20250107	141111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2030	20	2	1.00	102843380	50993	147.40	2015	2030	2005	2610	1410	2010	2016.81	0.35	-413	2042	2025	2003	1986	1964	2034	1995	28	600	100	1440	5	1	28310000	575	-5.19	0.75	12	0.18	-391.00	2707.00	3580	20240313	-43.30	1454	20240806	39.61	2030	0.00	20250107	1801	12.72	20250102	6370	-68.13	20240108	1454	39.61	20240806	2.82	N	377220	100	28 억	99529	N	N	N	00	N
109	20250107	131111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2015	5	2	0.25	76646360	38020	109.90	2015	2030	2005	2610	1410	2010	2015.95	0.35	-495	2042	2025	2003	1986	1964	2034	1995	28	600	100	1440	5	1	28310000	570	-5.15	0.74	12	0.13	-391.00	2707.00	3580	20240313	-43.72	1454	20240806	38.58	2030	-0.74	20250107	1801	11.88	20250102	6370	-68.37	20240108	1454	38.58	20240806	2.82	N	377220	100	28 억	99529	N	N	N	00	N
110	20250107	121112	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	10	2	0.50	67459355	33470	96.75	2015	2030	2005	2610	1410	2010	2015.52	0.35	-578	2042	2025	2003	1986	1964	2034	1995	28	600	100	1440	5	1	28310000	572	-5.17	0.75	12	0.12	-391.00	2707.00	3580	20240313	-43.58	1454	20240806	38.93	2030	-0.49	20250107	1801	12.16	20250102	6370	-68.29	20240108	1454	38.93	20240806	2.82	N	377220	100	28 억	99529	N	N	N	00	N
111	20250107	111106	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2015	5	2	0.25	58183095	28862	83.43	2015	2030	2005	2610	1410	2010	2015.91	0.35	-571	2042	2025	2003	1986	1964	2034	1995	28	600	100	1440	5	1	28310000	570	-5.15	0.74	12	0.10	-391.00	2707.00	3580	20240313	-43.72	1454	20240806	38.58	2030	-0.74	20250107	1801	11.88	20250102	6370	-68.37	20240108	1454	38.58	20240806	2.82	N	377220	100	28 억	99529	N	N	N	00	N
112	20250107	101113	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2015	5	2	0.25	35879560	17788	51.42	2015	2030	2005	2610	1410	2010	2017.07	0.35	-788	2042	2025	2003	1986	1964	2034	1995	28	600	100	1440	5	1	28310000	570	-5.15	0.74	12	0.06	-391.00	2707.00	3580	20240313	-43.72	1454	20240806	38.58	2030	-0.74	20250107	1801	11.88	20250102	6370	-68.37	20240108	1454	38.58	20240806	2.82	N	377220	100	28 억	99529	N	N	N	00	N
113	20250107	091115	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2025	15	2	0.75	11857005	5860	16.94	2015	2025	2005	2610	1410	2010	2023.38	0.35	-641	2042	2025	2003	1986	1964	2034	1995	28	600	100	1440	5	1	28310000	573	-5.18	0.75	12	0.02	-391.00	2707.00	3580	20240313	-43.44	1454	20240806	39.27	2025	0.00	20250107	1801	12.44	20250102	6370	-68.21	20240108	1454	39.27	20240806	2.82	N	377220	100	28 억	99529	N	N	N	00	N
114	20250106	161058	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	0	3	0.00	69394414	34596	74.08	1989	2020	1981	2610	1410	2010	2005.85	0.36	-1585	2107	2058	1971	1922	1835	2083	1947	28	600	100	1440	5	1	28310000	569	-5.14	0.74	12	0.12	-391.00	2707.00	3580	20240313	-43.85	1454	20240806	38.24	2020	0.00	20250103	1801	11.60	20250102	6370	-68.45	20240108	1454	38.24	20240806	2.83	N	377220	100	28 억	101114	N	N	N	01	N
115	20250106	151057	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	-5	5	-0.25	66051134	32929	70.51	1989	2020	1981	2610	1410	2010	2005.87	0.36	-1339	2107	2058	1971	1922	1835	2083	1947	28	600	100	1440	5	1	28310000	568	-5.13	0.74	12	0.12	-391.00	2707.00	3580	20240313	-43.99	1454	20240806	37.90	2020	0.00	20250103	1801	11.33	20250102	6370	-68.52	20240108	1454	37.90	20240806	2.83	N	377220	100	28 억	101114	N	N	N	01	N
116	20250106	141058	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	0	3	0.00	55268329	27548	58.98	1989	2020	1981	2610	1410	2010	2006.26	0.36	-1338	2107	2058	1971	1922	1835	2083	1947	28	600	100	1440	5	1	28310000	569	-5.14	0.74	12	0.10	-391.00	2707.00	3580	20240313	-43.85	1454	20240806	38.24	2020	0.00	20250103	1801	11.60	20250102	6370	-68.45	20240108	1454	38.24	20240806	2.83	N	377220	100	28 억	101114	N	N	N	01	N
117	20250106	131048	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	0	3	0.00	46039329	22948	49.13	1989	2020	1981	2610	1410	2010	2006.25	0.36	-1258	2107	2058	1971	1922	1835	2083	1947	28	600	100	1440	5	1	28310000	569	-5.14	0.74	12	0.08	-391.00	2707.00	3580	20240313	-43.85	1454	20240806	38.24	2020	0.00	20250103	1801	11.60	20250102	6370	-68.45	20240108	1454	38.24	20240806	2.83	N	377220	100	28 억	101114	N	N	N	01	N
118	20250106	121055	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	0	3	0.00	41973864	20921	44.79	1989	2020	1981	2610	1410	2010	2006.30	0.36	-1248	2107	2058	1971	1922	1835	2083	1947	28	600	100	1440	5	1	28310000	569	-5.14	0.74	12	0.07	-391.00	2707.00	3580	20240313	-43.85	1454	20240806	38.24	2020	0.00	20250103	1801	11.60	20250102	6370	-68.45	20240108	1454	38.24	20240806	2.83	N	377220	100	28 억	101114	N	N	N	01	N
119	20250106	111052	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	0	3	0.00	29081369	14501	31.05	1989	2020	1981	2610	1410	2010	2005.47	0.36	-445	2107	2058	1971	1922	1835	2083	1947	28	600	100	1440	5	1	28310000	569	-5.14	0.74	12	0.05	-391.00	2707.00	3580	20240313	-43.85	1454	20240806	38.24	2020	0.00	20250103	1801	11.60	20250102	6370	-68.45	20240108	1454	38.24	20240806	2.83	N	377220	100	28 억	101114	N	N	N	01	N
120	20250106	101048	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	0	3	0.00	16577119	8276	17.72	1989	2010	1981	2610	1410	2010	2003.04	0.36	267	2107	2058	1971	1922	1835	2083	1947	28	600	100	1440	5	1	28310000	569	-5.14	0.74	12	0.03	-391.00	2707.00	3580	20240313	-43.85	1454	20240806	38.24	2020	-0.50	20250103	1801	11.60	20250102	6370	-68.45	20240108	1454	38.24	20240806	2.83	N	377220	100	28 억	101114	N	N	N	01	N
121	20250106	091049	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1999	-11	5	-0.55	929990	467	1.00	1989	1999	1981	2610	1410	2010	1991.41	0.36	77	2107	2058	1971	1922	1835	2083	1947	28	600	100	1440	1	1	28310000	566	-5.11	0.74	12	0.00	-391.00	2707.00	3580	20240313	-44.16	1454	20240806	37.48	2020	-1.04	20250103	1801	10.99	20250102	6370	-68.62	20240108	1454	37.48	20240806	2.83	N	377220	100	28 억	101114	N	N	N	01	N
122	20250103	161044	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	87	2	4.52	91724439	46704	121.62	1884	2020	1884	2495	1347	1923	1963.95	0.35	2777	2009	1965	1883	1839	1757	1988	1862	28	572	100	1380	5	1	28310000	569	-5.14	0.74	12	0.16	-391.00	2707.00	3580	20240313	-43.85	1454	20240806	38.24	2020	-0.50	20250103	1801	11.60	20250102	6440	-68.79	20240103	1454	38.24	20240806	2.90	N	377220	100	28 억	98337	N	N	N	00	N
123	20250103	151047	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	82	2	4.26	88308045	45001	117.19	1884	2020	1884	2495	1347	1923	1962.36	0.35	2376	2009	1965	1883	1839	1757	1988	1862	28	572	100	1380	5	1	28310000	568	-5.13	0.74	12	0.16	-391.00	2707.00	3580	20240313	-43.99	1454	20240806	37.90	2020	-0.74	20250103	1801	11.33	20250102	6440	-68.87	20240103	1454	37.90	20240806	2.90	N	377220	100	28 억	98337	N	N	N	00	N
124	20250103	141047	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1977	54	2	2.81	51506386	26506	69.03	1884	1980	1884	2495	1347	1923	1943.20	0.35	648	2009	1965	1883	1839	1757	1988	1862	28	572	100	1380	1	1	28310000	560	-5.06	0.73	12	0.09	-391.00	2707.00	3580	20240313	-44.78	1454	20240806	35.97	1980	-0.15	20250103	1801	9.77	20250102	6440	-69.30	20240103	1454	35.97	20240806	2.90	N	377220	100	28 억	98337	N	N	N	00	N
125	20250103	131047	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1950	27	2	1.40	43043054	22207	57.83	1884	1950	1884	2495	1347	1923	1938.27	0.35	1165	2009	1965	1883	1839	1757	1988	1862	28	572	100	1380	1	1	28310000	552	-4.99	0.72	12	0.08	-391.00	2707.00	3580	20240313	-45.53	1454	20240806	34.11	1950	0.00	20250103	1801	8.27	20250102	6440	-69.72	20240103	1454	34.11	20240806	2.90	N	377220	100	28 억	98337	N	N	N	00	N
126	20250103	121047	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1942	19	2	0.99	20118277	10413	27.12	1884	1950	1884	2495	1347	1923	1932.03	0.35	-212	2009	1965	1883	1839	1757	1988	1862	28	572	100	1380	1	1	28310000	550	-4.97	0.72	12	0.04	-391.00	2707.00	3580	20240313	-45.75	1454	20240806	33.56	1950	-0.41	20250103	1801	7.83	20250102	6440	-69.84	20240103	1454	33.56	20240806	2.90	N	377220	100	28 억	98337	N	N	N	00	N
127	20250103	111047	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1935	12	2	0.62	11335219	5878	15.31	1884	1950	1884	2495	1347	1923	1928.41	0.35	-245	2009	1965	1883	1839	1757	1988	1862	28	572	100	1380	1	1	28310000	548	-4.95	0.71	12	0.02	-391.00	2707.00	3580	20240313	-45.95	1454	20240806	33.08	1950	-0.77	20250103	1801	7.44	20250102	6440	-69.95	20240103	1454	33.08	20240806	2.90	N	377220	100	28 억	98337	N	N	N	00	N
128	20250103	101044	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1934	11	2	0.57	7067363	3665	9.54	1884	1950	1884	2495	1347	1923	1928.34	0.35	-221	2009	1965	1883	1839	1757	1988	1862	28	572	100	1380	1	1	28310000	548	-4.95	0.71	12	0.01	-391.00	2707.00	3580	20240313	-45.98	1454	20240806	33.01	1950	-0.82	20250103	1801	7.38	20250102	6440	-69.97	20240103	1454	33.01	20240806	2.90	N	377220	100	28 억	98337	N	N	N	00	N
129	20250103	091047	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1947	24	2	1.25	1243241	652	1.70	1884	1950	1884	2495	1347	1923	1906.81	0.35	-18	2009	1965	1883	1839	1757	1988	1862	28	572	100	1380	1	1	28310000	551	-4.98	0.72	12	0.00	-391.00	2707.00	3580	20240313	-45.61	1454	20240806	33.91	1950	-0.15	20250103	1801	8.11	20250102	6440	-69.77	20240103	1454	33.91	20240806	2.90	N	377220	100	28 억	98337	N	N	N	00	N
130	20250102	161034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1923	73	2	3.95	72776743	38379	34.85	1850	1927	1801	2405	1295	1850	1896.27	0.35	-1007	1983	1916	1783	1716	1583	1950	1750	28	555	100	1330	1	1	28310000	544	-4.92	0.71	12	0.14	-391.00	2707.00	3580	20240313	-46.28	1454	20240806	32.26	1927	-0.21	20250102	1801	6.77	20250102	6440	-70.14	20240103	1454	32.26	20240806	3.05	N	377220	100	28 억	99392	N	N	N	00	N
131	20250102	151037	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1923	73	2	3.95	71946022	37947	34.45	1850	1927	1801	2405	1295	1850	1895.96	0.35	-948	1983	1916	1783	1716	1583	1950	1750	28	555	100	1330	1	1	28310000	544	-4.92	0.71	12	0.13	-391.00	2707.00	3580	20240313	-46.28	1454	20240806	32.26	1927	-0.21	20250102	1801	6.77	20250102	6440	-70.14	20240103	1454	32.26	20240806	3.05	N	377220	100	28 억	99392	N	N	N	00	N
132	20250102	141033	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1924	74	2	4.00	69092880	36464	33.11	1850	1927	1801	2405	1295	1850	1894.83	0.35	-947	1983	1916	1783	1716	1583	1950	1750	28	555	100	1330	1	1	28310000	545	-4.92	0.71	12	0.13	-391.00	2707.00	3580	20240313	-46.26	1454	20240806	32.32	1927	-0.16	20250102	1801	6.83	20250102	6440	-70.12	20240103	1454	32.32	20240806	3.05	N	377220	100	28 억	99392	N	N	N	00	N
133	20250102	131038	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1923	73	2	3.95	57779643	30577	27.76	1850	1927	1801	2405	1295	1850	1889.65	0.35	-944	1983	1916	1783	1716	1583	1950	1750	28	555	100	1330	1	1	28310000	544	-4.92	0.71	12	0.11	-391.00	2707.00	3580	20240313	-46.28	1454	20240806	32.26	1927	-0.21	20250102	1801	6.77	20250102	6440	-70.14	20240103	1454	32.26	20240806	3.05	N	377220	100	28 억	99392	N	N	N	00	N
134	20250102	121034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1923	73	2	3.95	52094062	27624	25.08	1850	1927	1801	2405	1295	1850	1885.83	0.35	-944	1983	1916	1783	1716	1583	1950	1750	28	555	100	1330	1	1	28310000	544	-4.92	0.71	12	0.10	-391.00	2707.00	3580	20240313	-46.28	1454	20240806	32.26	1927	-0.21	20250102	1801	6.77	20250102	6440	-70.14	20240103	1454	32.26	20240806	3.05	N	377220	100	28 억	99392	N	N	N	00	N
135	20250102	111025	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1885	35	2	1.89	23268780	12571	11.41	1850	1885	1801	2405	1295	1850	1850.99	0.35	-616	1983	1916	1783	1716	1583	1950	1750	28	555	100	1330	1	1	28310000	534	-4.82	0.70	12	0.04	-391.00	2707.00	3580	20240313	-47.35	1454	20240806	29.64	1885	0.00	20250102	1801	4.66	20250102	6440	-70.73	20240103	1454	29.64	20240806	3.05	N	377220	100	28 억	99392	N	N	N	00	N
136	20250102	101032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1850	0	3	0.00	1075019	587	0.53	1850	1850	1814	2405	1295	1850	1831.35	0.35	22	1983	1916	1783	1716	1583	1950	1750	28	555	100	1330	1	1	28310000	524	-4.73	0.68	12	0.00	-391.00	2707.00	3580	20240313	-48.32	1454	20240806	27.24	1850	0.00	20250102	1814	1.98	20250102	6440	-71.27	20240103	1454	27.24	20240806	3.05	N	377220	100	28 억	99392	N	N	N	00	N
137	20250102	091021	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1850	0	3	0.00	0	0	0.00	0	0	0	2405	1295	1850	0.00	0.35	0	1983	1916	1783	1716	1583	1950	1750	28	555	100	1330	1	1	28310000	524	-4.73	0.68	12	0.00	-391.00	2707.00	3580	20240313	-48.32	1454	20240806	27.24	0	0.00	0	0	0.00	0	6440	-71.27	20240103	1454	27.24	20240806	3.05	N	377220	100	28 억	99392	N	N	N	00	N

57 KiB Raw Blame History

57 KiB

Raw Blame History