KissMeData/136480/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

58 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160853	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2895	15	2	0.52	373591200	129484	45.44	2880	2900	2880	3740	2020	2880	2885.23	2.78	5917	2926	2902	2886	2862	2846	2895	2855	531	860	500	2070	5	1	106209702	3075	23.54	1.00	12	0.12	123.00	2898.00	4450	20240117	-34.94	2695	20241209	7.42	2930	-1.19	20250121	2775	4.32	20250102	3980	-27.26	20240205	2695	7.42	20241209	0.86	N	136480	500	531 억	2952240	N	N	43	N	N
3	20250124	150853	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2885	5	2	0.17	351573355	121870	42.76	2880	2900	2880	3740	2020	2880	2884.82	2.78	7330	2926	2902	2886	2862	2846	2895	2855	531	860	500	2070	5	1	106209702	3064	23.46	1.00	12	0.11	123.00	2898.00	4450	20240117	-35.17	2695	20241209	7.05	2930	-1.54	20250121	2775	3.96	20250102	3980	-27.51	20240205	2695	7.05	20241209	0.86	N	136480	500	531 억	2952240	N	N	14	N	N
4	20250124	140851	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2890	10	2	0.35	310509505	107650	37.77	2880	2900	2880	3740	2020	2880	2884.44	2.78	11945	2926	2902	2886	2862	2846	2895	2855	531	860	500	2070	5	1	106209702	3069	23.50	1.00	12	0.10	123.00	2898.00	4450	20240117	-35.06	2695	20241209	7.24	2930	-1.37	20250121	2775	4.14	20250102	3980	-27.39	20240205	2695	7.24	20241209	0.86	N	136480	500	531 억	2952240	N	N	14	N	N
5	20250124	130853	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2890	10	2	0.35	204843250	70969	24.90	2880	2900	2880	3740	2020	2880	2886.38	2.78	12987	2926	2902	2886	2862	2846	2895	2855	531	860	500	2070	5	1	106209702	3069	23.50	1.00	12	0.07	123.00	2898.00	4450	20240117	-35.06	2695	20241209	7.24	2930	-1.37	20250121	2775	4.14	20250102	3980	-27.39	20240205	2695	7.24	20241209	0.86	N	136480	500	531 억	2952240	N	N	14	N	N
6	20250124	120850	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2885	5	2	0.17	184232385	63827	22.40	2880	2900	2880	3740	2020	2880	2886.43	2.78	12826	2926	2902	2886	2862	2846	2895	2855	531	860	500	2070	5	1	106209702	3064	23.46	1.00	12	0.06	123.00	2898.00	4450	20240117	-35.17	2695	20241209	7.05	2930	-1.54	20250121	2775	3.96	20250102	3980	-27.51	20240205	2695	7.05	20241209	0.86	N	136480	500	531 억	2952240	N	N	14	N	N
7	20250124	110852	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2880	0	3	0.00	153483245	53172	18.66	2880	2900	2880	3740	2020	2880	2886.54	2.78	12933	2926	2902	2886	2862	2846	2895	2855	531	860	500	2070	5	1	106209702	3059	23.41	0.99	12	0.05	123.00	2898.00	4450	20240117	-35.28	2695	20241209	6.86	2930	-1.71	20250121	2775	3.78	20250102	3980	-27.64	20240205	2695	6.86	20241209	0.86	N	136480	500	531 억	2952240	N	N	14	N	N
8	20250124	100848	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2890	10	2	0.35	89990470	31162	10.93	2880	2900	2880	3740	2020	2880	2887.83	2.78	4086	2926	2902	2886	2862	2846	2895	2855	531	860	500	2070	5	1	106209702	3069	23.50	1.00	12	0.03	123.00	2898.00	4450	20240117	-35.06	2695	20241209	7.24	2930	-1.37	20250121	2775	4.14	20250102	3980	-27.39	20240205	2695	7.24	20241209	0.86	N	136480	500	531 억	2952240	N	N	14	N	N
9	20250124	090853	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2895	15	2	0.52	38548730	13347	4.68	2880	2900	2880	3740	2020	2880	2888.19	2.78	4225	2926	2902	2886	2862	2846	2895	2855	531	860	500	2070	5	1	106209702	3075	23.54	1.00	12	0.01	123.00	2898.00	4450	20240117	-34.94	2695	20241209	7.42	2930	-1.19	20250121	2775	4.32	20250102	3980	-27.26	20240205	2695	7.42	20241209	0.86	N	136480	500	531 억	2952240	N	N	14	N	N
10	20250123	160848	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2880	-30	5	-1.03	814993245	282333	129.84	2905	2910	2870	3780	2040	2910	2886.65	2.90	-132729	2936	2922	2911	2897	2886	2922	2897	531	870	500	2090	5	1	106209702	3059	23.41	0.99	12	0.27	123.00	2898.00	4450	20240117	-35.28	2695	20241209	6.86	2930	-1.71	20250121	2775	3.78	20250102	3980	-27.64	20240205	2695	6.86	20241209	0.84	N	136480	500	531 억	3084969	N	N	14	N	N
11	20250123	150846	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2880	-30	5	-1.03	794878950	275350	126.63	2905	2910	2870	3780	2040	2910	2886.79	2.90	-129560	2936	2922	2911	2897	2886	2922	2897	531	870	500	2090	5	1	106209702	3059	23.41	0.99	12	0.26	123.00	2898.00	4450	20240117	-35.28	2695	20241209	6.86	2930	-1.71	20250121	2775	3.78	20250102	3980	-27.64	20240205	2695	6.86	20241209	0.84	N	136480	500	531 억	3084969	N	N	0	N	N
12	20250123	140847	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2885	-25	5	-0.86	715685125	247840	113.98	2905	2910	2870	3780	2040	2910	2887.69	2.90	-126338	2936	2922	2911	2897	2886	2922	2897	531	870	500	2090	5	1	106209702	3064	23.46	1.00	12	0.23	123.00	2898.00	4450	20240117	-35.17	2695	20241209	7.05	2930	-1.54	20250121	2775	3.96	20250102	3980	-27.51	20240205	2695	7.05	20241209	0.84	N	136480	500	531 억	3084969	N	N	0	N	N
13	20250123	130846	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2885	-25	5	-0.86	676237235	234139	107.67	2905	2910	2870	3780	2040	2910	2888.19	2.90	-123726	2936	2922	2911	2897	2886	2922	2897	531	870	500	2090	5	1	106209702	3064	23.46	1.00	12	0.22	123.00	2898.00	4450	20240117	-35.17	2695	20241209	7.05	2930	-1.54	20250121	2775	3.96	20250102	3980	-27.51	20240205	2695	7.05	20241209	0.84	N	136480	500	531 억	3084969	N	N	0	N	N
14	20250123	120847	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2880	-30	5	-1.03	650708930	225277	103.60	2905	2910	2870	3780	2040	2910	2888.48	2.90	-123192	2936	2922	2911	2897	2886	2922	2897	531	870	500	2090	5	1	106209702	3059	23.41	0.99	12	0.21	123.00	2898.00	4450	20240117	-35.28	2695	20241209	6.86	2930	-1.71	20250121	2775	3.78	20250102	3980	-27.64	20240205	2695	6.86	20241209	0.84	N	136480	500	531 억	3084969	N	N	0	N	N
15	20250123	110838	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	-40	5	-1.37	617516095	213737	98.29	2905	2910	2870	3780	2040	2910	2889.14	2.90	-118492	2936	2922	2911	2897	2886	2922	2897	531	870	500	2090	5	1	106209702	3048	23.33	0.99	12	0.20	123.00	2898.00	4450	20240117	-35.51	2695	20241209	6.49	2930	-2.05	20250121	2775	3.42	20250102	3980	-27.89	20240205	2695	6.49	20241209	0.84	N	136480	500	531 억	3084969	N	N	0	N	N
16	20250123	100846	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2890	-20	5	-0.69	376056565	129946	59.76	2905	2910	2880	3780	2040	2910	2893.94	2.90	-77431	2936	2922	2911	2897	2886	2922	2897	531	870	500	2090	5	1	106209702	3069	23.50	1.00	12	0.12	123.00	2898.00	4450	20240117	-35.06	2695	20241209	7.24	2930	-1.37	20250121	2775	4.14	20250102	3980	-27.39	20240205	2695	7.24	20241209	0.84	N	136480	500	531 억	3084969	N	N	0	N	N
17	20250123	090847	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2900	-10	5	-0.34	30703540	10580	4.87	2905	2910	2900	3780	2040	2910	2902.03	2.90	-2454	2936	2922	2911	2897	2886	2922	2897	531	870	500	2090	5	1	106209702	3080	23.58	1.00	12	0.01	123.00	2898.00	4450	20240117	-34.83	2695	20241209	7.61	2930	-1.02	20250121	2775	4.50	20250102	3980	-27.14	20240205	2695	7.61	20241209	0.84	N	136480	500	531 억	3084969	N	N	0	N	N
18	20250122	160840	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	-10	5	-0.34	632113020	217021	60.14	2910	2925	2900	3795	2045	2920	2912.69	2.94	-36200	2956	2937	2911	2892	2866	2947	2902	531	875	500	2100	5	1	106209702	3091	23.66	1.00	12	0.20	123.00	2898.00	4450	20240117	-34.61	2695	20241209	7.98	2930	-0.68	20250121	2775	4.86	20250102	3980	-26.88	20240205	2695	7.98	20241209	0.84	N	136480	500	531 억	3120733	N	N	4	N	N
19	20250122	150841	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	-10	5	-0.34	611301715	209870	58.16	2910	2925	2900	3795	2045	2920	2912.76	2.94	-32831	2956	2937	2911	2892	2866	2947	2902	531	875	500	2100	5	1	106209702	3091	23.66	1.00	12	0.20	123.00	2898.00	4450	20240117	-34.61	2695	20241209	7.98	2930	-0.68	20250121	2775	4.86	20250102	3980	-26.88	20240205	2695	7.98	20241209	0.84	N	136480	500	531 억	3120733	N	N	4	N	N
20	20250122	140839	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	-5	5	-0.17	522697985	179431	49.72	2910	2925	2900	3795	2045	2920	2913.09	2.94	-26467	2956	2937	2911	2892	2866	2947	2902	531	875	500	2100	5	1	106209702	3096	23.70	1.01	12	0.17	123.00	2898.00	4450	20240117	-34.49	2695	20241209	8.16	2930	-0.51	20250121	2775	5.05	20250102	3980	-26.76	20240205	2695	8.16	20241209	0.84	N	136480	500	531 억	3120733	N	N	4	N	N
21	20250122	130841	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	0	3	0.00	434710850	149255	41.36	2910	2925	2900	3795	2045	2920	2912.54	2.94	-20182	2956	2937	2911	2892	2866	2947	2902	531	875	500	2100	5	1	106209702	3101	23.74	1.01	12	0.14	123.00	2898.00	4450	20240117	-34.38	2695	20241209	8.35	2930	-0.34	20250121	2775	5.23	20250102	3980	-26.63	20240205	2695	8.35	20241209	0.84	N	136480	500	531 억	3120733	N	N	4	N	N
22	20250122	120839	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	0	3	0.00	370350485	127203	35.25	2910	2925	2900	3795	2045	2920	2911.49	2.94	-28484	2956	2937	2911	2892	2866	2947	2902	531	875	500	2100	5	1	106209702	3101	23.74	1.01	12	0.12	123.00	2898.00	4450	20240117	-34.38	2695	20241209	8.35	2930	-0.34	20250121	2775	5.23	20250102	3980	-26.63	20240205	2695	8.35	20241209	0.84	N	136480	500	531 억	3120733	N	N	4	N	N
23	20250122	110841	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	-5	5	-0.17	295899090	101636	28.16	2910	2925	2900	3795	2045	2920	2911.36	2.94	-30880	2956	2937	2911	2892	2866	2947	2902	531	875	500	2100	5	1	106209702	3096	23.70	1.01	12	0.10	123.00	2898.00	4450	20240117	-34.49	2695	20241209	8.16	2930	-0.51	20250121	2775	5.05	20250102	3980	-26.76	20240205	2695	8.16	20241209	0.84	N	136480	500	531 억	3120733	N	N	4	N	N
24	20250122	100841	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2915	-5	5	-0.17	271961915	93424	25.89	2910	2925	2900	3795	2045	2920	2911.05	2.94	-30398	2956	2937	2911	2892	2866	2947	2902	531	875	500	2100	5	1	106209702	3096	23.70	1.01	12	0.09	123.00	2898.00	4450	20240117	-34.49	2695	20241209	8.16	2930	-0.51	20250121	2775	5.05	20250102	3980	-26.76	20240205	2695	8.16	20241209	0.84	N	136480	500	531 억	3120733	N	N	4	N	N
25	20250122	090842	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	0	3	0.00	28009305	9602	2.66	2910	2920	2910	3795	2045	2920	2917.03	2.94	-356	2956	2937	2911	2892	2866	2947	2902	531	875	500	2100	5	1	106209702	3101	23.74	1.01	12	0.01	123.00	2898.00	4450	20240117	-34.38	2695	20241209	8.35	2930	-0.34	20250121	2775	5.23	20250102	3980	-26.63	20240205	2695	8.35	20241209	0.84	N	136480	500	531 억	3120733	N	N	4	N	N
26	20250121	160835	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	20	2	0.69	1050255815	359959	260.76	2885	2930	2885	3770	2030	2900	2917.71	2.82	132500	2920	2910	2900	2890	2880	2905	2885	531	870	500	2080	5	1	106209702	3101	23.74	1.01	12	0.34	123.00	2898.00	4450	20240117	-34.38	2695	20241209	8.35	2930	-0.34	20250121	2775	5.23	20250102	3980	-26.63	20240205	2695	8.35	20241209	0.84	N	136480	500	531 억	2990946	N	N	4	N	N
27	20250121	150837	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	10	2	0.34	1034407000	354525	256.82	2885	2930	2885	3770	2030	2900	2917.73	2.82	131172	2920	2910	2900	2890	2880	2905	2885	531	870	500	2080	5	1	106209702	3091	23.66	1.00	12	0.33	123.00	2898.00	4450	20240117	-34.61	2695	20241209	7.98	2930	-0.68	20250121	2775	4.86	20250102	3980	-26.88	20240205	2695	7.98	20241209	0.84	N	136480	500	531 억	2990946	N	N	0	N	N
28	20250121	140837	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	20	2	0.69	766731720	262837	190.40	2885	2930	2885	3770	2030	2900	2917.14	2.82	100470	2920	2910	2900	2890	2880	2905	2885	531	870	500	2080	5	1	106209702	3101	23.74	1.01	12	0.25	123.00	2898.00	4450	20240117	-34.38	2695	20241209	8.35	2930	-0.34	20250121	2775	5.23	20250102	3980	-26.63	20240205	2695	8.35	20241209	0.84	N	136480	500	531 억	2990946	N	N	0	N	N
29	20250121	130836	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	25	2	0.86	654692910	224566	162.68	2885	2930	2885	3770	2030	2900	2915.37	2.82	100375	2920	2910	2900	2890	2880	2905	2885	531	870	500	2080	5	1	106209702	3107	23.78	1.01	12	0.21	123.00	2898.00	4450	20240117	-34.27	2695	20241209	8.53	2930	-0.17	20250121	2775	5.41	20250102	3980	-26.51	20240205	2695	8.53	20241209	0.84	N	136480	500	531 억	2990946	N	N	0	N	N
30	20250121	120822	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	20	2	0.69	522632270	179415	129.97	2885	2930	2885	3770	2030	2900	2912.98	2.82	91266	2920	2910	2900	2890	2880	2905	2885	531	870	500	2080	5	1	106209702	3101	23.74	1.01	12	0.17	123.00	2898.00	4450	20240117	-34.38	2695	20241209	8.35	2930	-0.34	20250121	2775	5.23	20250102	3980	-26.63	20240205	2695	8.35	20241209	0.84	N	136480	500	531 억	2990946	N	N	0	N	N
31	20250121	110754	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	5	2	0.17	307758760	105885	76.70	2885	2920	2885	3770	2030	2900	2906.54	2.82	47131	2920	2910	2900	2890	2880	2905	2885	531	870	500	2080	5	1	106209702	3085	23.62	1.00	12	0.10	123.00	2898.00	4450	20240117	-34.72	2695	20241209	7.79	2920	-0.51	20250121	2775	4.68	20250102	3980	-27.01	20240205	2695	7.79	20241209	0.84	N	136480	500	531 억	2990946	N	N	0	N	N
32	20250121	100748	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	10	2	0.34	164552400	56675	41.06	2885	2915	2885	3770	2030	2900	2903.44	2.82	15928	2920	2910	2900	2890	2880	2905	2885	531	870	500	2080	5	1	106209702	3091	23.66	1.00	12	0.05	123.00	2898.00	4450	20240117	-34.61	2695	20241209	7.98	2915	0.00	20250117	2775	4.86	20250102	3980	-26.88	20240205	2695	7.98	20241209	0.84	N	136480	500	531 억	2990946	N	N	0	N	N
33	20250121	090838	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2900	0	3	0.00	20912305	7230	5.24	2885	2905	2885	3770	2030	2900	2892.43	2.82	36	2920	2910	2900	2890	2880	2905	2885	531	870	500	2080	5	1	106209702	3080	23.58	1.00	12	0.01	123.00	2898.00	4450	20240117	-34.83	2695	20241209	7.61	2915	-0.51	20250117	2775	4.50	20250102	3980	-27.14	20240205	2695	7.61	20241209	0.84	N	136480	500	531 억	2990946	N	N	0	N	N
34	20250120	160826	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2900	0	3	0.00	399082360	137734	49.39	2905	2910	2890	3770	2030	2900	2897.48	2.84	-27115	2933	2916	2898	2881	2863	2925	2890	531	870	500	2080	5	1	106209702	3080	23.58	1.00	12	0.13	123.00	2898.00	4450	20240117	-34.83	2695	20241209	7.61	2915	-0.51	20250117	2775	4.50	20250102	3980	-27.14	20240205	2695	7.61	20241209	0.83	N	136480	500	531 억	3011798	N	N	78	N	N
35	20250120	150836	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2900	0	3	0.00	387569455	133764	47.96	2905	2910	2890	3770	2030	2900	2897.41	2.84	-26561	2933	2916	2898	2881	2863	2925	2890	531	870	500	2080	5	1	106209702	3080	23.58	1.00	12	0.13	123.00	2898.00	4450	20240117	-34.83	2695	20241209	7.61	2915	-0.51	20250117	2775	4.50	20250102	3980	-27.14	20240205	2695	7.61	20241209	0.83	N	136480	500	531 억	3011798	N	N	78	N	N
36	20250120	140834	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2895	-5	5	-0.17	360044975	124265	44.56	2905	2910	2890	3770	2030	2900	2897.40	2.84	-25049	2933	2916	2898	2881	2863	2925	2890	531	870	500	2080	5	1	106209702	3075	23.54	1.00	12	0.12	123.00	2898.00	4450	20240117	-34.94	2695	20241209	7.42	2915	-0.69	20250117	2775	4.32	20250102	3980	-27.26	20240205	2695	7.42	20241209	0.83	N	136480	500	531 억	3011798	N	N	78	N	N
37	20250120	130834	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2895	-5	5	-0.17	296136090	102192	36.64	2905	2910	2890	3770	2030	2900	2897.84	2.84	-28996	2933	2916	2898	2881	2863	2925	2890	531	870	500	2080	5	1	106209702	3075	23.54	1.00	12	0.10	123.00	2898.00	4450	20240117	-34.94	2695	20241209	7.42	2915	-0.69	20250117	2775	4.32	20250102	3980	-27.26	20240205	2695	7.42	20241209	0.83	N	136480	500	531 억	3011798	N	N	78	N	N
38	20250120	120835	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2895	-5	5	-0.17	249200145	85989	30.83	2905	2910	2890	3770	2030	2900	2898.05	2.84	-32392	2933	2916	2898	2881	2863	2925	2890	531	870	500	2080	5	1	106209702	3075	23.54	1.00	12	0.08	123.00	2898.00	4450	20240117	-34.94	2695	20241209	7.42	2915	-0.69	20250117	2775	4.32	20250102	3980	-27.26	20240205	2695	7.42	20241209	0.83	N	136480	500	531 억	3011798	N	N	78	N	N
39	20250120	110836	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2900	0	3	0.00	222761835	76858	27.56	2905	2910	2890	3770	2030	2900	2898.36	2.84	-32072	2933	2916	2898	2881	2863	2925	2890	531	870	500	2080	5	1	106209702	3080	23.58	1.00	12	0.07	123.00	2898.00	4450	20240117	-34.83	2695	20241209	7.61	2915	-0.51	20250117	2775	4.50	20250102	3980	-27.14	20240205	2695	7.61	20241209	0.83	N	136480	500	531 억	3011798	N	N	78	N	N
40	20250120	100835	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	5	2	0.17	134067035	46244	16.58	2905	2910	2890	3770	2030	2900	2899.12	2.84	-16865	2933	2916	2898	2881	2863	2925	2890	531	870	500	2080	5	1	106209702	3085	23.62	1.00	12	0.04	123.00	2898.00	4450	20240117	-34.72	2695	20241209	7.79	2915	-0.34	20250117	2775	4.68	20250102	3980	-27.01	20240205	2695	7.79	20241209	0.83	N	136480	500	531 억	3011798	N	N	78	N	N
41	20250120	090836	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2890	-10	5	-0.34	58862035	20283	7.27	2905	2910	2890	3770	2030	2900	2902.04	2.84	-12462	2933	2916	2898	2881	2863	2925	2890	531	870	500	2080	5	1	106209702	3069	23.50	1.00	12	0.02	123.00	2898.00	4450	20240117	-35.06	2695	20241209	7.24	2915	-0.86	20250117	2775	4.14	20250102	3980	-27.39	20240205	2695	7.24	20241209	0.83	N	136480	500	531 억	3011798	N	N	78	N	N
42	20250117	160833	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2900	0	3	0.00	807298210	278330	85.09	2880	2915	2880	3770	2030	2900	2900.51	2.79	53063	2923	2911	2893	2881	2863	2917	2887	531	870	500	2080	5	1	106209702	3080	23.58	1.00	12	0.26	123.00	2898.00	4450	20240117	-34.83	2695	20241209	7.61	2915	-0.51	20250117	2775	4.50	20250102	4450	-34.83	20240117	2695	7.61	20241209	0.83	N	136480	500	531 억	2958734	N	N	78	N	N
43	20250117	150835	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2900	0	3	0.00	784749560	270548	82.71	2880	2915	2880	3770	2030	2900	2900.59	2.79	55855	2923	2911	2893	2881	2863	2917	2887	531	870	500	2080	5	1	106209702	3080	23.58	1.00	12	0.25	123.00	2898.00	4450	20240117	-34.83	2695	20241209	7.61	2915	-0.51	20250117	2775	4.50	20250102	4450	-34.83	20240117	2695	7.61	20241209	0.83	N	136480	500	531 억	2958734	N	N	26	N	N
44	20250117	140836	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2900	0	3	0.00	691392330	238350	72.87	2880	2915	2880	3770	2030	2900	2900.74	2.79	55242	2923	2911	2893	2881	2863	2917	2887	531	870	500	2080	5	1	106209702	3080	23.58	1.00	12	0.22	123.00	2898.00	4450	20240117	-34.83	2695	20241209	7.61	2915	-0.51	20250117	2775	4.50	20250102	4450	-34.83	20240117	2695	7.61	20241209	0.83	N	136480	500	531 억	2958734	N	N	26	N	N
45	20250117	130833	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	5	2	0.17	657942115	226829	69.34	2880	2915	2880	3770	2030	2900	2900.61	2.79	55943	2923	2911	2893	2881	2863	2917	2887	531	870	500	2080	5	1	106209702	3085	23.62	1.00	12	0.21	123.00	2898.00	4450	20240117	-34.72	2695	20241209	7.79	2915	-0.34	20250117	2775	4.68	20250102	4450	-34.72	20240117	2695	7.79	20241209	0.83	N	136480	500	531 억	2958734	N	N	26	N	N
46	20250117	120835	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2910	10	2	0.34	539056285	185926	56.84	2880	2915	2880	3770	2030	2900	2899.31	2.79	45623	2923	2911	2893	2881	2863	2917	2887	531	870	500	2080	5	1	106209702	3091	23.66	1.00	12	0.18	123.00	2898.00	4450	20240117	-34.61	2695	20241209	7.98	2915	-0.17	20250117	2775	4.86	20250102	4450	-34.61	20240117	2695	7.98	20241209	0.83	N	136480	500	531 억	2958734	N	N	26	N	N
47	20250117	110833	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	5	2	0.17	416402495	143751	43.95	2880	2915	2880	3770	2030	2900	2896.69	2.79	48640	2923	2911	2893	2881	2863	2917	2887	531	870	500	2080	5	1	106209702	3085	23.62	1.00	12	0.14	123.00	2898.00	4450	20240117	-34.72	2695	20241209	7.79	2915	-0.34	20250117	2775	4.68	20250102	4450	-34.72	20240117	2695	7.79	20241209	0.83	N	136480	500	531 억	2958734	N	N	26	N	N
48	20250117	100836	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	5	2	0.17	240882600	83341	25.48	2880	2905	2880	3770	2030	2900	2890.33	2.79	43663	2923	2911	2893	2881	2863	2917	2887	531	870	500	2080	5	1	106209702	3085	23.62	1.00	12	0.08	123.00	2898.00	4450	20240117	-34.72	2695	20241209	7.79	2905	0.00	20250116	2775	4.68	20250102	4450	-34.72	20240117	2695	7.79	20241209	0.83	N	136480	500	531 억	2958734	N	N	26	N	N
49	20250117	090835	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2895	-5	5	-0.17	107763695	37364	11.42	2880	2900	2880	3770	2030	2900	2884.16	2.79	24607	2923	2911	2893	2881	2863	2917	2887	531	870	500	2080	5	1	106209702	3075	23.54	1.00	12	0.04	123.00	2898.00	4450	20240117	-34.94	2695	20241209	7.42	2905	-0.34	20250116	2775	4.32	20250102	4450	-34.94	20240117	2695	7.42	20241209	0.83	N	136480	500	531 억	2958734	N	N	26	N	N
50	20250116	160828	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2900	15	2	0.52	942313950	326303	164.66	2880	2905	2875	3750	2020	2885	2887.84	2.70	94233	2901	2892	2881	2872	2861	2887	2867	531	865	500	2070	5	1	106209702	3080	23.58	1.00	12	0.31	123.00	2898.00	4450	20240117	-34.83	2695	20241209	7.61	2905	-0.17	20250116	2775	4.50	20250102	4450	-34.83	20240117	2695	7.61	20241209	0.83	N	136480	500	531 억	2866607	N	N	26	N	N
51	20250116	150747	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2900	15	2	0.52	925653460	320555	161.76	2880	2905	2875	3750	2020	2885	2887.66	2.70	94923	2901	2892	2881	2872	2861	2887	2867	531	865	500	2070	5	1	106209702	3080	23.58	1.00	12	0.30	123.00	2898.00	4450	20240117	-34.83	2695	20241209	7.61	2905	-0.17	20250116	2775	4.50	20250102	4450	-34.83	20240117	2695	7.61	20241209	0.83	N	136480	500	531 억	2866607	N	N	0	N	N
52	20250116	140833	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2900	15	2	0.52	794107565	275184	138.86	2880	2900	2875	3750	2020	2885	2885.73	2.70	87614	2901	2892	2881	2872	2861	2887	2867	531	865	500	2070	5	1	106209702	3080	23.58	1.00	12	0.26	123.00	2898.00	4450	20240117	-34.83	2695	20241209	7.61	2900	0.00	20250116	2775	4.50	20250102	4450	-34.83	20240117	2695	7.61	20241209	0.83	N	136480	500	531 억	2866607	N	N	0	N	N
53	20250116	130832	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2895	10	2	0.35	647556490	224595	113.33	2880	2900	2875	3750	2020	2885	2883.22	2.70	78216	2901	2892	2881	2872	2861	2887	2867	531	865	500	2070	5	1	106209702	3075	23.54	1.00	12	0.21	123.00	2898.00	4450	20240117	-34.94	2695	20241209	7.42	2900	-0.17	20250116	2775	4.32	20250102	4450	-34.94	20240117	2695	7.42	20241209	0.83	N	136480	500	531 억	2866607	N	N	0	N	N
54	20250116	120832	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2890	5	2	0.17	582712130	202188	102.03	2880	2895	2875	3750	2020	2885	2882.03	2.70	64325	2901	2892	2881	2872	2861	2887	2867	531	865	500	2070	5	1	106209702	3069	23.50	1.00	12	0.19	123.00	2898.00	4450	20240117	-35.06	2695	20241209	7.24	2895	0.00	20250107	2775	4.14	20250102	4450	-35.06	20240117	2695	7.24	20241209	0.83	N	136480	500	531 억	2866607	N	N	0	N	N
55	20250116	110833	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2885	0	3	0.00	392810320	136395	68.83	2880	2895	2875	3750	2020	2885	2879.95	2.70	38348	2901	2892	2881	2872	2861	2887	2867	531	865	500	2070	5	1	106209702	3064	23.46	1.00	12	0.13	123.00	2898.00	4450	20240117	-35.17	2695	20241209	7.05	2895	0.00	20250107	2775	3.96	20250102	4450	-35.17	20240117	2695	7.05	20241209	0.83	N	136480	500	531 억	2866607	N	N	0	N	N
56	20250116	100833	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2885	0	3	0.00	265932525	92378	46.62	2880	2895	2875	3750	2020	2885	2878.74	2.70	35526	2901	2892	2881	2872	2861	2887	2867	531	865	500	2070	5	1	106209702	3064	23.46	1.00	12	0.09	123.00	2898.00	4450	20240117	-35.17	2695	20241209	7.05	2895	0.00	20250107	2775	3.96	20250102	4450	-35.17	20240117	2695	7.05	20241209	0.83	N	136480	500	531 억	2866607	N	N	0	N	N
57	20250116	090834	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2885	0	3	0.00	47449850	16433	8.29	2880	2895	2880	3750	2020	2885	2887.47	2.70	-6241	2901	2892	2881	2872	2861	2887	2867	531	865	500	2070	5	1	106209702	3064	23.46	1.00	12	0.02	123.00	2898.00	4450	20240117	-35.17	2695	20241209	7.05	2895	0.00	20250107	2775	3.96	20250102	4450	-35.17	20240117	2695	7.05	20241209	0.83	N	136480	500	531 억	2866607	N	N	0	N	N
58	20250115	160829	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2885	10	2	0.35	563588495	195723	87.26	2890	2890	2870	3735	2015	2875	2879.52	2.66	43312	2891	2882	2866	2857	2841	2887	2862	531	860	500	2070	5	1	106209702	3064	23.46	1.00	12	0.18	123.00	2898.00	4450	20240117	-35.17	2695	20241209	7.05	2895	-0.35	20250107	2775	3.96	20250102	4450	-35.17	20240117	2695	7.05	20241209	0.82	N	136480	500	531 억	2829120	N	N	0	N	N
59	20250115	150831	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2875	0	3	0.00	550054770	191022	85.16	2890	2890	2870	3735	2015	2875	2879.54	2.66	44257	2891	2882	2866	2857	2841	2887	2862	531	860	500	2070	5	1	106209702	3054	23.37	0.99	12	0.18	123.00	2898.00	4450	20240117	-35.39	2695	20241209	6.68	2895	-0.69	20250107	2775	3.60	20250102	4450	-35.39	20240117	2695	6.68	20241209	0.82	N	136480	500	531 억	2829120	N	N	0	N	N
60	20250115	140824	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2880	5	2	0.17	522082030	181300	80.83	2890	2890	2870	3735	2015	2875	2879.66	2.66	44360	2891	2882	2866	2857	2841	2887	2862	531	860	500	2070	5	1	106209702	3059	23.41	0.99	12	0.17	123.00	2898.00	4450	20240117	-35.28	2695	20241209	6.86	2895	-0.52	20250107	2775	3.78	20250102	4450	-35.28	20240117	2695	6.86	20241209	0.82	N	136480	500	531 억	2829120	N	N	0	N	N
61	20250115	130831	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2880	5	2	0.17	461723655	160330	71.48	2890	2890	2870	3735	2015	2875	2879.83	2.66	42710	2891	2882	2866	2857	2841	2887	2862	531	860	500	2070	5	1	106209702	3059	23.41	0.99	12	0.15	123.00	2898.00	4450	20240117	-35.28	2695	20241209	6.86	2895	-0.52	20250107	2775	3.78	20250102	4450	-35.28	20240117	2695	6.86	20241209	0.82	N	136480	500	531 억	2829120	N	N	0	N	N
62	20250115	120813	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2885	10	2	0.35	406439060	141134	62.92	2890	2890	2870	3735	2015	2875	2879.81	2.66	39459	2891	2882	2866	2857	2841	2887	2862	531	860	500	2070	5	1	106209702	3064	23.46	1.00	12	0.13	123.00	2898.00	4450	20240117	-35.17	2695	20241209	7.05	2895	-0.35	20250107	2775	3.96	20250102	4450	-35.17	20240117	2695	7.05	20241209	0.82	N	136480	500	531 억	2829120	N	N	0	N	N
63	20250115	110831	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2875	0	3	0.00	342700775	118984	53.05	2890	2890	2870	3735	2015	2875	2880.23	2.66	42530	2891	2882	2866	2857	2841	2887	2862	531	860	500	2070	5	1	106209702	3054	23.37	0.99	12	0.11	123.00	2898.00	4450	20240117	-35.39	2695	20241209	6.68	2895	-0.69	20250107	2775	3.60	20250102	4450	-35.39	20240117	2695	6.68	20241209	0.82	N	136480	500	531 억	2829120	N	N	0	N	N
64	20250115	100830	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2885	10	2	0.35	287198370	99682	44.44	2890	2890	2870	3735	2015	2875	2881.15	2.66	37351	2891	2882	2866	2857	2841	2887	2862	531	860	500	2070	5	1	106209702	3064	23.46	1.00	12	0.09	123.00	2898.00	4450	20240117	-35.17	2695	20241209	7.05	2895	-0.35	20250107	2775	3.96	20250102	4450	-35.17	20240117	2695	7.05	20241209	0.82	N	136480	500	531 억	2829120	N	N	0	N	N
65	20250115	090833	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2885	10	2	0.35	31834880	11039	4.92	2890	2890	2880	3735	2015	2875	2883.86	2.66	4318	2891	2882	2866	2857	2841	2887	2862	531	860	500	2070	5	1	106209702	3064	23.46	1.00	12	0.01	123.00	2898.00	4450	20240117	-35.17	2695	20241209	7.05	2895	-0.35	20250107	2775	3.96	20250102	4450	-35.17	20240117	2695	7.05	20241209	0.82	N	136480	500	531 억	2829120	N	N	0	N	N
66	20250114	160815	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2875	20	2	0.70	642575305	224198	96.78	2855	2875	2850	3710	2000	2855	2866.11	2.66	9680	2918	2886	2853	2821	2788	2870	2805	531	855	500	2050	5	1	106209702	3054	23.37	0.99	12	0.21	123.00	2898.00	4450	20240117	-35.39	2695	20241209	6.68	2895	-0.69	20250107	2775	3.60	20250102	4450	-35.39	20240117	2695	6.68	20241209	0.82	N	136480	500	531 억	2820787	N	N	108	N	N
67	20250114	150828	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2865	10	2	0.35	612186115	213622	92.21	2855	2875	2850	3710	2000	2855	2865.74	2.66	4942	2918	2886	2853	2821	2788	2870	2805	531	855	500	2050	5	1	106209702	3043	23.29	0.99	12	0.20	123.00	2898.00	4450	20240117	-35.62	2695	20241209	6.31	2895	-1.04	20250107	2775	3.24	20250102	4450	-35.62	20240117	2695	6.31	20241209	0.82	N	136480	500	531 억	2820787	N	N	108	N	N
68	20250114	140826	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	15	2	0.53	556065055	194070	83.77	2855	2875	2850	3710	2000	2855	2865.28	2.66	-2474	2918	2886	2853	2821	2788	2870	2805	531	855	500	2050	5	1	106209702	3048	23.33	0.99	12	0.18	123.00	2898.00	4450	20240117	-35.51	2695	20241209	6.49	2895	-0.86	20250107	2775	3.42	20250102	4450	-35.51	20240117	2695	6.49	20241209	0.82	N	136480	500	531 억	2820787	N	N	108	N	N
69	20250114	130825	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2875	20	2	0.70	537217380	187498	80.93	2855	2875	2850	3710	2000	2855	2865.19	2.66	-2765	2918	2886	2853	2821	2788	2870	2805	531	855	500	2050	5	1	106209702	3054	23.37	0.99	12	0.18	123.00	2898.00	4450	20240117	-35.39	2695	20241209	6.68	2895	-0.69	20250107	2775	3.60	20250102	4450	-35.39	20240117	2695	6.68	20241209	0.82	N	136480	500	531 억	2820787	N	N	108	N	N
70	20250114	120823	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2855	0	3	0.00	399990930	139573	60.25	2855	2875	2850	3710	2000	2855	2865.82	2.66	-17235	2918	2886	2853	2821	2788	2870	2805	531	855	500	2050	5	1	106209702	3032	23.21	0.99	12	0.13	123.00	2898.00	4450	20240117	-35.84	2695	20241209	5.94	2895	-1.38	20250107	2775	2.88	20250102	4450	-35.84	20240117	2695	5.94	20241209	0.82	N	136480	500	531 억	2820787	N	N	108	N	N
71	20250114	110823	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	15	2	0.53	319769820	111566	48.16	2855	2875	2850	3710	2000	2855	2866.19	2.66	-13670	2918	2886	2853	2821	2788	2870	2805	531	855	500	2050	5	1	106209702	3048	23.33	0.99	12	0.11	123.00	2898.00	4450	20240117	-35.51	2695	20241209	6.49	2895	-0.86	20250107	2775	3.42	20250102	4450	-35.51	20240117	2695	6.49	20241209	0.82	N	136480	500	531 억	2820787	N	N	108	N	N
72	20250114	100821	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2875	20	2	0.70	195926310	68392	29.52	2855	2875	2850	3710	2000	2855	2864.75	2.66	-17266	2918	2886	2853	2821	2788	2870	2805	531	855	500	2050	5	1	106209702	3054	23.37	0.99	12	0.06	123.00	2898.00	4450	20240117	-35.39	2695	20241209	6.68	2895	-0.69	20250107	2775	3.60	20250102	4450	-35.39	20240117	2695	6.68	20241209	0.82	N	136480	500	531 억	2820787	N	N	108	N	N
73	20250114	090825	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2850	-5	5	-0.18	17160255	6017	2.60	2855	2860	2850	3710	2000	2855	2851.96	2.66	145	2918	2886	2853	2821	2788	2870	2805	531	855	500	2050	5	1	106209702	3027	23.17	0.98	12	0.01	123.00	2898.00	4450	20240117	-35.96	2695	20241209	5.75	2895	-1.55	20250107	2775	2.70	20250102	4450	-35.96	20240117	2695	5.75	20241209	0.82	N	136480	500	531 억	2820787	N	N	108	N	N
74	20250113	160813	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2855	-20	5	-0.70	663256685	231485	203.18	2880	2885	2820	3735	2015	2875	2865.23	2.68	-23706	2895	2885	2865	2855	2835	2890	2860	531	860	500	2070	5	1	106209702	3032	23.21	0.99	12	0.22	123.00	2898.00	4450	20240117	-35.84	2695	20241209	5.94	2895	-1.38	20250107	2775	2.88	20250102	4450	-35.84	20240117	2695	5.94	20241209	0.84	N	136480	500	531 억	2844149	N	N	108	N	N
75	20250113	150817	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2860	-15	5	-0.52	597682405	208505	183.01	2880	2885	2820	3735	2015	2875	2866.51	2.68	-10892	2895	2885	2865	2855	2835	2890	2860	531	860	500	2070	5	1	106209702	3038	23.25	0.99	12	0.20	123.00	2898.00	4450	20240117	-35.73	2695	20241209	6.12	2895	-1.21	20250107	2775	3.06	20250102	4450	-35.73	20240117	2695	6.12	20241209	0.84	N	136480	500	531 억	2844149	N	N	194	N	N
76	20250113	140759	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2860	-15	5	-0.52	556585815	194133	170.40	2880	2885	2820	3735	2015	2875	2867.03	2.68	-5872	2895	2885	2865	2855	2835	2890	2860	531	860	500	2070	5	1	106209702	3038	23.25	0.99	12	0.18	123.00	2898.00	4450	20240117	-35.73	2695	20241209	6.12	2895	-1.21	20250107	2775	3.06	20250102	4450	-35.73	20240117	2695	6.12	20241209	0.84	N	136480	500	531 억	2844149	N	N	194	N	N
77	20250113	130806	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2865	-10	5	-0.35	475943440	165941	145.65	2880	2885	2820	3735	2015	2875	2868.15	2.68	2992	2895	2885	2865	2855	2835	2890	2860	531	860	500	2070	5	1	106209702	3043	23.29	0.99	12	0.16	123.00	2898.00	4450	20240117	-35.62	2695	20241209	6.31	2895	-1.04	20250107	2775	3.24	20250102	4450	-35.62	20240117	2695	6.31	20241209	0.84	N	136480	500	531 억	2844149	N	N	194	N	N
78	20250113	120809	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2865	-10	5	-0.35	364435585	127084	111.54	2880	2885	2820	3735	2015	2875	2867.67	2.68	21561	2895	2885	2865	2855	2835	2890	2860	531	860	500	2070	5	1	106209702	3043	23.29	0.99	12	0.12	123.00	2898.00	4450	20240117	-35.62	2695	20241209	6.31	2895	-1.04	20250107	2775	3.24	20250102	4450	-35.62	20240117	2695	6.31	20241209	0.84	N	136480	500	531 억	2844149	N	N	194	N	N
79	20250113	110807	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2865	-10	5	-0.35	313421425	109249	95.89	2880	2885	2820	3735	2015	2875	2868.87	2.68	29861	2895	2885	2865	2855	2835	2890	2860	531	860	500	2070	5	1	106209702	3043	23.29	0.99	12	0.10	123.00	2898.00	4450	20240117	-35.62	2695	20241209	6.31	2895	-1.04	20250107	2775	3.24	20250102	4450	-35.62	20240117	2695	6.31	20241209	0.84	N	136480	500	531 억	2844149	N	N	194	N	N
80	20250113	100806	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	-5	5	-0.17	252598555	88028	77.26	2880	2885	2820	3735	2015	2875	2869.53	2.68	36550	2895	2885	2865	2855	2835	2890	2860	531	860	500	2070	5	1	106209702	3048	23.33	0.99	12	0.08	123.00	2898.00	4450	20240117	-35.51	2695	20241209	6.49	2895	-0.86	20250107	2775	3.42	20250102	4450	-35.51	20240117	2695	6.49	20241209	0.84	N	136480	500	531 억	2844149	N	N	194	N	N
81	20250113	090812	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	-5	5	-0.17	115173180	40185	35.27	2880	2885	2820	3735	2015	2875	2866.07	2.68	4071	2895	2885	2865	2855	2835	2890	2860	531	860	500	2070	5	1	106209702	3048	23.33	0.99	12	0.04	123.00	2898.00	4450	20240117	-35.51	2695	20241209	6.49	2895	-0.86	20250107	2775	3.42	20250102	4450	-35.51	20240117	2695	6.49	20241209	0.84	N	136480	500	531 억	2844149	N	N	194	N	N
82	20250110	160749	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2875	10	2	0.35	323472015	113017	59.99	2865	2875	2845	3720	2010	2865	2862.15	2.68	-2095	2905	2885	2870	2850	2835	2877	2842	531	855	500	2060	5	1	106209702	3054	23.37	0.99	12	0.11	123.00	2898.00	4450	20240117	-35.39	2695	20241209	6.68	2895	-0.69	20250107	2775	3.60	20250102	4450	-35.39	20240117	2695	6.68	20241209	0.83	N	136480	500	531 억	2846188	N	N	194	N	N
83	20250110	150800	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2875	10	2	0.35	312988325	109366	58.05	2865	2875	2845	3720	2010	2865	2861.84	2.68	-2303	2905	2885	2870	2850	2835	2877	2842	531	855	500	2060	5	1	106209702	3054	23.37	0.99	12	0.10	123.00	2898.00	4450	20240117	-35.39	2695	20241209	6.68	2895	-0.69	20250107	2775	3.60	20250102	4450	-35.39	20240117	2695	6.68	20241209	0.83	N	136480	500	531 억	2846188	N	N	221	N	N
84	20250110	140803	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2875	10	2	0.35	264355905	92427	49.06	2865	2875	2845	3720	2010	2865	2860.16	2.68	-9887	2905	2885	2870	2850	2835	2877	2842	531	855	500	2060	5	1	106209702	3054	23.37	0.99	12	0.09	123.00	2898.00	4450	20240117	-35.39	2695	20241209	6.68	2895	-0.69	20250107	2775	3.60	20250102	4450	-35.39	20240117	2695	6.68	20241209	0.83	N	136480	500	531 억	2846188	N	N	221	N	N
85	20250110	130802	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	5	2	0.17	241237205	84370	44.79	2865	2875	2845	3720	2010	2865	2859.28	2.68	-10709	2905	2885	2870	2850	2835	2877	2842	531	855	500	2060	5	1	106209702	3048	23.33	0.99	12	0.08	123.00	2898.00	4450	20240117	-35.51	2695	20241209	6.49	2895	-0.86	20250107	2775	3.42	20250102	4450	-35.51	20240117	2695	6.49	20241209	0.83	N	136480	500	531 억	2846188	N	N	221	N	N
86	20250110	120803	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	5	2	0.17	203190195	71110	37.75	2865	2870	2845	3720	2010	2865	2857.41	2.68	-8949	2905	2885	2870	2850	2835	2877	2842	531	855	500	2060	5	1	106209702	3048	23.33	0.99	12	0.07	123.00	2898.00	4450	20240117	-35.51	2695	20241209	6.49	2895	-0.86	20250107	2775	3.42	20250102	4450	-35.51	20240117	2695	6.49	20241209	0.83	N	136480	500	531 억	2846188	N	N	221	N	N
87	20250110	110802	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2855	-10	5	-0.35	194745860	68159	36.18	2865	2870	2845	3720	2010	2865	2857.23	2.68	-8943	2905	2885	2870	2850	2835	2877	2842	531	855	500	2060	5	1	106209702	3032	23.21	0.99	12	0.06	123.00	2898.00	4450	20240117	-35.84	2695	20241209	5.94	2895	-1.38	20250107	2775	2.88	20250102	4450	-35.84	20240117	2695	5.94	20241209	0.83	N	136480	500	531 억	2846188	N	N	221	N	N
88	20250110	100800	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2860	-5	5	-0.17	109537710	38369	20.37	2865	2870	2845	3720	2010	2865	2854.85	2.68	-2266	2905	2885	2870	2850	2835	2877	2842	531	855	500	2060	5	1	106209702	3038	23.25	0.99	12	0.04	123.00	2898.00	4450	20240117	-35.73	2695	20241209	6.12	2895	-1.21	20250107	2775	3.06	20250102	4450	-35.73	20240117	2695	6.12	20241209	0.83	N	136480	500	531 억	2846188	N	N	221	N	N
89	20250110	090804	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2855	-10	5	-0.35	10259470	3596	1.91	2865	2870	2845	3720	2010	2865	2853.02	2.68	-439	2905	2885	2870	2850	2835	2877	2842	531	855	500	2060	5	1	106209702	3032	23.21	0.99	12	0.00	123.00	2898.00	4450	20240117	-35.84	2695	20241209	5.94	2895	-1.38	20250107	2775	2.88	20250102	4450	-35.84	20240117	2695	5.94	20241209	0.83	N	136480	500	531 억	2846188	N	N	221	N	N
90	20250109	160756	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2865	-20	5	-0.69	536493260	187244	73.23	2880	2890	2855	3750	2020	2885	2865.21	2.71	-39664	2905	2895	2875	2865	2845	2900	2870	531	865	500	2070	5	1	106209702	3043	23.29	0.99	12	0.18	123.00	2898.00	4490	20240102	-36.19	2695	20241209	6.31	2895	-1.04	20250107	2775	3.24	20250102	4450	-35.62	20240117	2695	6.31	20241209	0.84	N	136480	500	531 억	2883164	N	N	221	N	N
91	20250109	150753	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2860	-25	5	-0.87	508892185	177609	69.46	2880	2890	2855	3750	2020	2885	2865.24	2.71	-39384	2905	2895	2875	2865	2845	2900	2870	531	865	500	2070	5	1	106209702	3038	23.25	0.99	12	0.17	123.00	2898.00	4490	20240102	-36.30	2695	20241209	6.12	2895	-1.21	20250107	2775	3.06	20250102	4450	-35.73	20240117	2695	6.12	20241209	0.84	N	136480	500	531 억	2883164	N	N	1339	N	N
92	20250109	140757	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2865	-20	5	-0.69	457642070	159696	62.45	2880	2890	2855	3750	2020	2885	2865.71	2.71	-44253	2905	2895	2875	2865	2845	2900	2870	531	865	500	2070	5	1	106209702	3043	23.29	0.99	12	0.15	123.00	2898.00	4490	20240102	-36.19	2695	20241209	6.31	2895	-1.04	20250107	2775	3.24	20250102	4450	-35.62	20240117	2695	6.31	20241209	0.84	N	136480	500	531 억	2883164	N	N	1339	N	N
93	20250109	130757	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2865	-20	5	-0.69	393497490	137270	53.68	2880	2890	2860	3750	2020	2885	2866.59	2.71	-45364	2905	2895	2875	2865	2845	2900	2870	531	865	500	2070	5	1	106209702	3043	23.29	0.99	12	0.13	123.00	2898.00	4490	20240102	-36.19	2695	20241209	6.31	2895	-1.04	20250107	2775	3.24	20250102	4450	-35.62	20240117	2695	6.31	20241209	0.84	N	136480	500	531 억	2883164	N	N	1339	N	N
94	20250109	120757	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	-15	5	-0.52	342662675	119567	46.76	2880	2890	2860	3750	2020	2885	2865.86	2.71	-40475	2905	2895	2875	2865	2845	2900	2870	531	865	500	2070	5	1	106209702	3048	23.33	0.99	12	0.11	123.00	2898.00	4490	20240102	-36.08	2695	20241209	6.49	2895	-0.86	20250107	2775	3.42	20250102	4450	-35.51	20240117	2695	6.49	20241209	0.84	N	136480	500	531 억	2883164	N	N	1339	N	N
95	20250109	110802	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	-15	5	-0.52	293198945	102319	40.02	2880	2890	2860	3750	2020	2885	2865.54	2.71	-38620	2905	2895	2875	2865	2845	2900	2870	531	865	500	2070	5	1	106209702	3048	23.33	0.99	12	0.10	123.00	2898.00	4490	20240102	-36.08	2695	20241209	6.49	2895	-0.86	20250107	2775	3.42	20250102	4450	-35.51	20240117	2695	6.49	20241209	0.84	N	136480	500	531 억	2883164	N	N	1339	N	N
96	20250109	100759	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2865	-20	5	-0.69	230474920	80419	31.45	2880	2890	2860	3750	2020	2885	2865.93	2.71	-39189	2905	2895	2875	2865	2845	2900	2870	531	865	500	2070	5	1	106209702	3043	23.29	0.99	12	0.08	123.00	2898.00	4490	20240102	-36.19	2695	20241209	6.31	2895	-1.04	20250107	2775	3.24	20250102	4450	-35.62	20240117	2695	6.31	20241209	0.84	N	136480	500	531 억	2883164	N	N	1339	N	N
97	20250109	090802	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	-15	5	-0.52	55224570	19216	7.52	2880	2890	2860	3750	2020	2885	2873.88	2.71	-10361	2905	2895	2875	2865	2845	2900	2870	531	865	500	2070	5	1	106209702	3048	23.33	0.99	12	0.02	123.00	2898.00	4490	20240102	-36.08	2695	20241209	6.49	2895	-0.86	20250107	2775	3.42	20250102	4450	-35.51	20240117	2695	6.49	20241209	0.84	N	136480	500	531 억	2883164	N	N	1339	N	N
98	20250108	160752	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2885	15	2	0.52	724962035	252091	109.35	2870	2885	2855	3730	2010	2870	2875.79	2.65	64783	2920	2895	2870	2845	2820	2895	2845	531	860	500	2060	5	1	106209702	3064	23.46	1.00	12	0.24	123.00	2898.00	4630	20231228	-37.69	2695	20241209	7.05	2895	-0.35	20250107	2775	3.96	20250102	4450	-35.17	20240117	2695	7.05	20241209	0.89	N	136480	500	531 억	2818381	N	N	1339	N	N
99	20250108	150754	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2885	15	2	0.52	576116025	200341	86.90	2870	2885	2855	3730	2010	2870	2875.68	2.65	59730	2920	2895	2870	2845	2820	2895	2845	531	860	500	2060	5	1	106209702	3064	23.46	1.00	12	0.19	123.00	2898.00	4630	20231228	-37.69	2695	20241209	7.05	2895	-0.35	20250107	2775	3.96	20250102	4450	-35.17	20240117	2695	7.05	20241209	0.89	N	136480	500	531 억	2818381	N	N	573	N	N
100	20250108	140757	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2880	10	2	0.35	526509470	183106	79.43	2870	2885	2855	3730	2010	2870	2875.44	2.65	56852	2920	2895	2870	2845	2820	2895	2845	531	860	500	2060	5	1	106209702	3059	23.41	0.99	12	0.17	123.00	2898.00	4630	20231228	-37.80	2695	20241209	6.86	2895	-0.52	20250107	2775	3.78	20250102	4450	-35.28	20240117	2695	6.86	20241209	0.89	N	136480	500	531 억	2818381	N	N	573	N	N
101	20250108	130756	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2875	5	2	0.17	495205645	172225	74.71	2870	2885	2855	3730	2010	2870	2875.34	2.65	55027	2920	2895	2870	2845	2820	2895	2845	531	860	500	2060	5	1	106209702	3054	23.37	0.99	12	0.16	123.00	2898.00	4630	20231228	-37.90	2695	20241209	6.68	2895	-0.69	20250107	2775	3.60	20250102	4450	-35.39	20240117	2695	6.68	20241209	0.89	N	136480	500	531 억	2818381	N	N	573	N	N
102	20250108	120753	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2880	10	2	0.35	447558535	155683	67.53	2870	2885	2855	3730	2010	2870	2874.81	2.65	55388	2920	2895	2870	2845	2820	2895	2845	531	860	500	2060	5	1	106209702	3059	23.41	0.99	12	0.15	123.00	2898.00	4630	20231228	-37.80	2695	20241209	6.86	2895	-0.52	20250107	2775	3.78	20250102	4450	-35.28	20240117	2695	6.86	20241209	0.89	N	136480	500	531 억	2818381	N	N	573	N	N
103	20250108	110754	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2875	5	2	0.17	374130875	130181	56.47	2870	2885	2855	3730	2010	2870	2873.93	2.65	43272	2920	2895	2870	2845	2820	2895	2845	531	860	500	2060	5	1	106209702	3054	23.37	0.99	12	0.12	123.00	2898.00	4630	20231228	-37.90	2695	20241209	6.68	2895	-0.69	20250107	2775	3.60	20250102	4450	-35.39	20240117	2695	6.68	20241209	0.89	N	136480	500	531 억	2818381	N	N	573	N	N
104	20250108	100755	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2880	10	2	0.35	184395135	64297	27.89	2870	2880	2855	3730	2010	2870	2867.87	2.65	1207	2920	2895	2870	2845	2820	2895	2845	531	860	500	2060	5	1	106209702	3059	23.41	0.99	12	0.06	123.00	2898.00	4630	20231228	-37.80	2695	20241209	6.86	2895	-0.52	20250107	2775	3.78	20250102	4450	-35.28	20240117	2695	6.86	20241209	0.89	N	136480	500	531 억	2818381	N	N	573	N	N
105	20250108	090755	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	0	3	0.00	11932870	4161	1.80	2870	2870	2855	3730	2010	2870	2867.79	2.65	1974	2920	2895	2870	2845	2820	2895	2845	531	860	500	2060	5	1	106209702	3048	23.33	0.99	12	0.00	123.00	2898.00	4630	20231228	-38.01	2695	20241209	6.49	2895	-0.86	20250107	2775	3.42	20250102	4450	-35.51	20240117	2695	6.49	20241209	0.89	N	136480	500	531 억	2818381	N	N	573	N	N
106	20250107	160748	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	-10	5	-0.35	659820680	230263	68.69	2870	2895	2845	3740	2020	2880	2865.51	2.65	6727	2926	2902	2866	2842	2806	2915	2855	531	860	500	2070	5	1	106209702	3048	23.33	0.99	12	0.22	123.00	2898.00	5270	20231227	-45.54	2695	20241209	6.49	2895	-0.86	20250107	2775	3.42	20250102	4450	-35.51	20240117	2695	6.49	20241209	0.95	N	136480	500	531 억	2815828	N	N	573	N	N
107	20250107	150750	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2865	-15	5	-0.52	646552520	225635	67.31	2870	2895	2845	3740	2020	2880	2865.48	2.65	5599	2926	2902	2866	2842	2806	2915	2855	531	860	500	2070	5	1	106209702	3043	23.29	0.99	12	0.21	123.00	2898.00	5270	20231227	-45.64	2695	20241209	6.31	2895	-1.04	20250107	2775	3.24	20250102	4450	-35.62	20240117	2695	6.31	20241209	0.95	N	136480	500	531 억	2815828	N	N	49	N	N
108	20250107	140748	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	-10	5	-0.35	565726000	197456	58.90	2870	2895	2845	3740	2020	2880	2865.07	2.65	10885	2926	2902	2866	2842	2806	2915	2855	531	860	500	2070	5	1	106209702	3048	23.33	0.99	12	0.19	123.00	2898.00	5270	20231227	-45.54	2695	20241209	6.49	2895	-0.86	20250107	2775	3.42	20250102	4450	-35.51	20240117	2695	6.49	20241209	0.95	N	136480	500	531 억	2815828	N	N	49	N	N
109	20250107	130748	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2880	0	3	0.00	511613825	178606	53.28	2870	2895	2845	3740	2020	2880	2864.48	2.65	4974	2926	2902	2866	2842	2806	2915	2855	531	860	500	2070	5	1	106209702	3059	23.41	0.99	12	0.17	123.00	2898.00	5270	20231227	-45.35	2695	20241209	6.86	2895	-0.52	20250107	2775	3.78	20250102	4450	-35.28	20240117	2695	6.86	20241209	0.95	N	136480	500	531 억	2815828	N	N	49	N	N
110	20250107	120749	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2875	-5	5	-0.17	429059260	149912	44.72	2870	2895	2845	3740	2020	2880	2862.07	2.65	2199	2926	2902	2866	2842	2806	2915	2855	531	860	500	2070	5	1	106209702	3054	23.37	0.99	12	0.14	123.00	2898.00	5270	20231227	-45.45	2695	20241209	6.68	2895	-0.69	20250107	2775	3.60	20250102	4450	-35.39	20240117	2695	6.68	20241209	0.95	N	136480	500	531 억	2815828	N	N	49	N	N
111	20250107	110744	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2870	-10	5	-0.35	406027705	141898	42.33	2870	2895	2845	3740	2020	2880	2861.40	2.65	813	2926	2902	2866	2842	2806	2915	2855	531	860	500	2070	5	1	106209702	3048	23.33	0.99	12	0.13	123.00	2898.00	5270	20231227	-45.54	2695	20241209	6.49	2895	-0.86	20250107	2775	3.42	20250102	4450	-35.51	20240117	2695	6.49	20241209	0.95	N	136480	500	531 억	2815828	N	N	49	N	N
112	20250107	100750	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2850	-30	5	-1.04	271671350	94953	28.32	2870	2895	2845	3740	2020	2880	2861.11	2.65	1077	2926	2902	2866	2842	2806	2915	2855	531	860	500	2070	5	1	106209702	3027	23.17	0.98	12	0.09	123.00	2898.00	5270	20231227	-45.92	2695	20241209	5.75	2895	-1.55	20250107	2775	2.70	20250102	4450	-35.96	20240117	2695	5.75	20241209	0.95	N	136480	500	531 억	2815828	N	N	49	N	N
113	20250107	090751	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2875	-5	5	-0.17	26647005	9255	2.76	2870	2895	2870	3740	2020	2880	2879.20	2.65	-2286	2926	2902	2866	2842	2806	2915	2855	531	860	500	2070	5	1	106209702	3054	23.37	0.99	12	0.01	123.00	2898.00	5270	20231227	-45.45	2695	20241209	6.68	2895	-0.69	20250107	2775	3.60	20250102	4450	-35.39	20240117	2695	6.68	20241209	0.95	N	136480	500	531 억	2815828	N	N	49	N	N
114	20250106	160740	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2880	45	2	1.59	950449615	332408	89.28	2865	2890	2830	3685	1985	2835	2859.29	2.55	105513	2871	2852	2826	2807	2781	2862	2817	531	850	500	2040	5	1	106209702	3059	23.41	0.99	12	0.31	123.00	2898.00	5300	20231226	-45.66	2695	20241209	6.86	2890	-0.35	20250106	2775	3.78	20250102	4450	-35.28	20240117	2695	6.86	20241209	0.95	N	136480	500	531 억	2711361	N	N	49	N	N
115	20250106	150739	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2885	50	2	1.76	881425550	308423	82.84	2865	2890	2830	3685	1985	2835	2857.85	2.55	99259	2871	2852	2826	2807	2781	2862	2817	531	850	500	2040	5	1	106209702	3064	23.46	1.00	12	0.29	123.00	2898.00	5300	20231226	-45.57	2695	20241209	7.05	2890	-0.17	20250106	2775	3.96	20250102	4450	-35.17	20240117	2695	7.05	20241209	0.95	N	136480	500	531 억	2711361	N	N	85	N	N
116	20250106	140740	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2860	25	2	0.88	598586715	210013	56.41	2865	2870	2830	3685	1985	2835	2850.24	2.55	61761	2871	2852	2826	2807	2781	2862	2817	531	850	500	2040	5	1	106209702	3038	23.25	0.99	12	0.20	123.00	2898.00	5300	20231226	-46.04	2695	20241209	6.12	2870	-0.35	20250106	2775	3.06	20250102	4450	-35.73	20240117	2695	6.12	20241209	0.95	N	136480	500	531 억	2711361	N	N	85	N	N
117	20250106	130738	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2860	25	2	0.88	494727120	173710	46.66	2865	2865	2830	3685	1985	2835	2848.01	2.55	34372	2871	2852	2826	2807	2781	2862	2817	531	850	500	2040	5	1	106209702	3038	23.25	0.99	12	0.16	123.00	2898.00	5300	20231226	-46.04	2695	20241209	6.12	2865	-0.17	20250106	2775	3.06	20250102	4450	-35.73	20240117	2695	6.12	20241209	0.95	N	136480	500	531 억	2711361	N	N	85	N	N
118	20250106	120737	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2850	15	2	0.53	434231370	152523	40.97	2865	2865	2830	3685	1985	2835	2846.99	2.55	28364	2871	2852	2826	2807	2781	2862	2817	531	850	500	2040	5	1	106209702	3027	23.17	0.98	12	0.14	123.00	2898.00	5300	20231226	-46.23	2695	20241209	5.75	2865	-0.52	20250106	2775	2.70	20250102	4450	-35.96	20240117	2695	5.75	20241209	0.95	N	136480	500	531 억	2711361	N	N	85	N	N
119	20250106	110735	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2845	10	2	0.35	248750470	87446	23.49	2865	2865	2830	3685	1985	2835	2844.62	2.55	7212	2871	2852	2826	2807	2781	2862	2817	531	850	500	2040	5	1	106209702	3022	23.13	0.98	12	0.08	123.00	2898.00	5300	20231226	-46.32	2695	20241209	5.57	2865	-0.70	20250106	2775	2.52	20250102	4450	-36.07	20240117	2695	5.57	20241209	0.95	N	136480	500	531 억	2711361	N	N	85	N	N
120	20250106	100734	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2845	10	2	0.35	157783470	55437	14.89	2865	2865	2830	3685	1985	2835	2846.18	2.55	-14450	2871	2852	2826	2807	2781	2862	2817	531	850	500	2040	5	1	106209702	3022	23.13	0.98	12	0.05	123.00	2898.00	5300	20231226	-46.32	2695	20241209	5.57	2865	-0.70	20250106	2775	2.52	20250102	4450	-36.07	20240117	2695	5.57	20241209	0.95	N	136480	500	531 억	2711361	N	N	85	N	N
121	20250106	090733	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2840	5	2	0.18	42734325	14964	4.02	2865	2865	2840	3685	1985	2835	2855.81	2.55	-7316	2871	2852	2826	2807	2781	2862	2817	531	850	500	2040	5	1	106209702	3016	23.09	0.98	12	0.01	123.00	2898.00	5300	20231226	-46.42	2695	20241209	5.38	2865	-0.87	20250106	2775	2.34	20250102	4450	-36.18	20240117	2695	5.38	20241209	0.95	N	136480	500	531 억	2711361	N	N	85	N	N
122	20250103	160730	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2835	30	2	1.07	1047462335	370255	185.26	2825	2845	2800	3645	1965	2805	2829.00	2.41	155696	2851	2827	2801	2777	2751	2830	2780	531	840	500	2010	5	1	106209702	3011	23.05	0.98	12	0.35	123.00	2898.00	5300	20231226	-46.51	2695	20241209	5.19	2845	-0.35	20250103	2775	2.16	20250102	4450	-36.29	20240117	2695	5.19	20241209	0.96	N	136480	500	531 억	2560693	N	N	85	N	N
123	20250103	150733	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2835	30	2	1.07	1023043300	361628	180.94	2825	2845	2800	3645	1965	2805	2828.99	2.41	151498	2851	2827	2801	2777	2751	2830	2780	531	840	500	2010	5	1	106209702	3011	23.05	0.98	12	0.34	123.00	2898.00	5300	20231226	-46.51	2695	20241209	5.19	2845	-0.35	20250103	2775	2.16	20250102	4450	-36.29	20240117	2695	5.19	20241209	0.96	N	136480	500	531 억	2560693	N	N	1	N	N
124	20250103	140733	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2835	30	2	1.07	854781390	302179	151.20	2825	2845	2800	3645	1965	2805	2828.73	2.41	131084	2851	2827	2801	2777	2751	2830	2780	531	840	500	2010	5	1	106209702	3011	23.05	0.98	12	0.28	123.00	2898.00	5300	20231226	-46.51	2695	20241209	5.19	2845	-0.35	20250103	2775	2.16	20250102	4450	-36.29	20240117	2695	5.19	20241209	0.96	N	136480	500	531 억	2560693	N	N	1	N	N
125	20250103	130732	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2840	35	2	1.25	594769970	210364	105.26	2825	2845	2800	3645	1965	2805	2827.34	2.41	51686	2851	2827	2801	2777	2751	2830	2780	531	840	500	2010	5	1	106209702	3016	23.09	0.98	12	0.20	123.00	2898.00	5300	20231226	-46.42	2695	20241209	5.38	2845	-0.18	20250103	2775	2.34	20250102	4450	-36.18	20240117	2695	5.38	20241209	0.96	N	136480	500	531 억	2560693	N	N	1	N	N
126	20250103	120731	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2835	30	2	1.07	472682485	167331	83.72	2825	2845	2800	3645	1965	2805	2824.84	2.41	20045	2851	2827	2801	2777	2751	2830	2780	531	840	500	2010	5	1	106209702	3011	23.05	0.98	12	0.16	123.00	2898.00	5300	20231226	-46.51	2695	20241209	5.19	2845	-0.35	20250103	2775	2.16	20250102	4450	-36.29	20240117	2695	5.19	20241209	0.96	N	136480	500	531 억	2560693	N	N	1	N	N
127	20250103	110732	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2830	25	2	0.89	370640790	131326	65.71	2825	2830	2800	3645	1965	2805	2822.30	2.41	162	2851	2827	2801	2777	2751	2830	2780	531	840	500	2010	5	1	106209702	3006	23.01	0.98	12	0.12	123.00	2898.00	5300	20231226	-46.60	2695	20241209	5.01	2830	0.00	20250103	2775	1.98	20250102	4450	-36.40	20240117	2695	5.01	20241209	0.96	N	136480	500	531 억	2560693	N	N	1	N	N
128	20250103	100729	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2820	15	2	0.53	155880145	55338	27.69	2825	2825	2800	3645	1965	2805	2816.87	2.41	-181	2851	2827	2801	2777	2751	2830	2780	531	840	500	2010	5	1	106209702	2995	22.93	0.97	12	0.05	123.00	2898.00	5300	20231226	-46.79	2695	20241209	4.64	2825	0.00	20250102	2775	1.62	20250102	4450	-36.63	20240117	2695	4.64	20241209	0.96	N	136480	500	531 억	2560693	N	N	1	N	N
129	20250103	090733	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2815	10	2	0.36	7794830	2771	1.39	2825	2825	2800	3645	1965	2805	2813.00	2.41	-1887	2851	2827	2801	2777	2751	2830	2780	531	840	500	2010	5	1	106209702	2990	22.89	0.97	12	0.00	123.00	2898.00	5300	20231226	-46.89	2695	20241209	4.45	2825	0.00	20250102	2775	1.44	20250102	4450	-36.74	20240117	2695	4.45	20241209	0.96	N	136480	500	531 억	2560693	N	N	1	N	N
130	20250102	160725	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2805	0	3	0.00	559351415	199818	165.54	2805	2825	2775	3645	1965	2805	2799.29	2.44	-29842	2835	2820	2805	2790	2775	2827	2797	531	840	500	2010	5	1	106209702	2979	22.80	0.97	12	0.19	123.00	2898.00	6300	20231221	-55.48	2695	20241209	4.08	2825	-0.71	20250102	2775	1.08	20250102	4490	-37.53	20240102	2695	4.08	20241209	0.94	N	136480	500	531 억	2586694	N	N	1	N	N
131	20250102	150726	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2805	0	3	0.00	541664310	193503	160.31	2805	2825	2775	3645	1965	2805	2799.25	2.44	-29835	2835	2820	2805	2790	2775	2827	2797	531	840	500	2010	5	1	106209702	2979	22.80	0.97	12	0.18	123.00	2898.00	6300	20231221	-55.48	2695	20241209	4.08	2825	-0.71	20250102	2775	1.08	20250102	4490	-37.53	20240102	2695	4.08	20241209	0.94	N	136480	500	531 억	2586694	N	N	221	N	N
132	20250102	140723	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2800	-5	5	-0.18	488194260	174385	144.47	2805	2825	2775	3645	1965	2805	2799.51	2.44	-30562	2835	2820	2805	2790	2775	2827	2797	531	840	500	2010	5	1	106209702	2974	22.76	0.97	12	0.16	123.00	2898.00	6300	20231221	-55.56	2695	20241209	3.90	2825	-0.88	20250102	2775	0.90	20250102	4490	-37.64	20240102	2695	3.90	20241209	0.94	N	136480	500	531 억	2586694	N	N	221	N	N
133	20250102	130724	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2795	-10	5	-0.36	441461195	157649	130.61	2805	2825	2775	3645	1965	2805	2800.27	2.44	-30526	2835	2820	2805	2790	2775	2827	2797	531	840	500	2010	5	1	106209702	2969	22.72	0.96	12	0.15	123.00	2898.00	6300	20231221	-55.63	2695	20241209	3.71	2825	-1.06	20250102	2775	0.72	20250102	4490	-37.75	20240102	2695	3.71	20241209	0.94	N	136480	500	531 억	2586694	N	N	221	N	N
134	20250102	120723	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2800	-5	5	-0.18	410503875	146547	121.41	2805	2825	2775	3645	1965	2805	2801.17	2.44	-26069	2835	2820	2805	2790	2775	2827	2797	531	840	500	2010	5	1	106209702	2974	22.76	0.97	12	0.14	123.00	2898.00	6300	20231221	-55.56	2695	20241209	3.90	2825	-0.88	20250102	2775	0.90	20250102	4490	-37.64	20240102	2695	3.90	20241209	0.94	N	136480	500	531 억	2586694	N	N	221	N	N
135	20250102	110714	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2810	5	2	0.18	206707145	73559	60.94	2805	2825	2800	3645	1965	2805	2810.10	2.44	-15566	2835	2820	2805	2790	2775	2827	2797	531	840	500	2010	5	1	106209702	2984	22.85	0.97	12	0.07	123.00	2898.00	6300	20231221	-55.40	2695	20241209	4.27	2825	-0.53	20250102	2800	0.36	20250102	4490	-37.42	20240102	2695	4.27	20241209	0.94	N	136480	500	531 억	2586694	N	N	221	N	N
136	20250102	100721	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2810	5	2	0.18	66306050	23584	19.54	2805	2825	2800	3645	1965	2805	2811.54	2.44	-13051	2835	2820	2805	2790	2775	2827	2797	531	840	500	2010	5	1	106209702	2984	22.85	0.97	12	0.02	123.00	2898.00	6300	20231221	-55.40	2695	20241209	4.27	2825	-0.53	20250102	2800	0.36	20250102	4490	-37.42	20240102	2695	4.27	20241209	0.94	N	136480	500	531 억	2586694	N	N	221	N	N
137	20250102	090715	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	2.44	0	2835	2820	2805	2790	2775	2827	2797	531	840	500	2010	5	1	106209702	2979	22.80	0.97	12	0.00	123.00	2898.00	6300	20231221	-55.48	2695	20241209	4.08	0	0.00	0	0	0.00	0	4490	-37.53	20240102	2695	4.08	20241209	0.94	N	136480	500	531 억	2586694	N	N	221	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History