KissMeData/208140/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160959	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2570	-5	5	-0.19	132469395	51780	67.55	2575	2580	2540	3345	1805	2575	2558.31	0.69	-17208	2608	2591	2573	2556	2538	2582	2547	33	770	100	1850	5	1	32684246	840	2.57	0.69	12	0.16	999.00	3733.00	3430	20240425	-25.07	2350	20240909	9.36	2670	-3.75	20250106	2510	2.39	20250110	3430	-25.07	20240425	2350	9.36	20240909	2.16	N	208140	100	32 억	224296	N	N	0	N	N
3	20250124	150958	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2560	-15	5	-0.58	103277505	40331	52.61	2575	2580	2550	3345	1805	2575	2560.75	0.69	-15868	2608	2591	2573	2556	2538	2582	2547	33	770	100	1850	5	1	32684246	837	2.56	0.69	12	0.12	999.00	3733.00	3430	20240425	-25.36	2350	20240909	8.94	2670	-4.12	20250106	2510	1.99	20250110	3430	-25.36	20240425	2350	8.94	20240909	2.16	N	208140	100	32 억	224296	N	N	0	N	N
4	20250124	140956	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2560	-15	5	-0.58	93386255	36460	47.56	2575	2580	2550	3345	1805	2575	2561.33	0.69	-14234	2608	2591	2573	2556	2538	2582	2547	33	770	100	1850	5	1	32684246	837	2.56	0.69	12	0.11	999.00	3733.00	3430	20240425	-25.36	2350	20240909	8.94	2670	-4.12	20250106	2510	1.99	20250110	3430	-25.36	20240425	2350	8.94	20240909	2.16	N	208140	100	32 억	224296	N	N	0	N	N
5	20250124	130958	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2565	-10	5	-0.39	76444125	29843	38.93	2575	2580	2550	3345	1805	2575	2561.54	0.69	-9749	2608	2591	2573	2556	2538	2582	2547	33	770	100	1850	5	1	32684246	838	2.57	0.69	12	0.09	999.00	3733.00	3430	20240425	-25.22	2350	20240909	9.15	2670	-3.93	20250106	2510	2.19	20250110	3430	-25.22	20240425	2350	9.15	20240909	2.16	N	208140	100	32 억	224296	N	N	0	N	N
6	20250124	120954	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2555	-20	5	-0.78	68813180	26860	35.04	2575	2580	2550	3345	1805	2575	2561.92	0.69	-7081	2608	2591	2573	2556	2538	2582	2547	33	770	100	1850	5	1	32684246	835	2.56	0.68	12	0.08	999.00	3733.00	3430	20240425	-25.51	2350	20240909	8.72	2670	-4.31	20250106	2510	1.79	20250110	3430	-25.51	20240425	2350	8.72	20240909	2.16	N	208140	100	32 억	224296	N	N	0	N	N
7	20250124	110957	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2555	-20	5	-0.78	35123785	13686	17.85	2575	2580	2555	3345	1805	2575	2566.40	0.69	-6848	2608	2591	2573	2556	2538	2582	2547	33	770	100	1850	5	1	32684246	835	2.56	0.68	12	0.04	999.00	3733.00	3430	20240425	-25.51	2350	20240909	8.72	2670	-4.31	20250106	2510	1.79	20250110	3430	-25.51	20240425	2350	8.72	20240909	2.16	N	208140	100	32 억	224296	N	N	0	N	N
8	20250124	100952	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2575	0	3	0.00	23445155	9126	11.91	2575	2580	2565	3345	1805	2575	2569.05	0.69	-4589	2608	2591	2573	2556	2538	2582	2547	33	770	100	1850	5	1	32684246	842	2.58	0.69	12	0.03	999.00	3733.00	3430	20240425	-24.93	2350	20240909	9.57	2670	-3.56	20250106	2510	2.59	20250110	3430	-24.93	20240425	2350	9.57	20240909	2.16	N	208140	100	32 억	224296	N	N	0	N	N
9	20250124	090959	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2575	0	3	0.00	1027940	399	0.52	2575	2580	2575	3345	1805	2575	2576.29	0.69	-46	2608	2591	2573	2556	2538	2582	2547	33	770	100	1850	5	1	32684246	842	2.58	0.69	12	0.00	999.00	3733.00	3430	20240425	-24.93	2350	20240909	9.57	2670	-3.56	20250106	2510	2.59	20250110	3430	-24.93	20240425	2350	9.57	20240909	2.16	N	208140	100	32 억	224296	N	N	0	N	N
10	20250123	160953	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2575	-15	5	-0.58	196695720	76561	71.26	2590	2590	2555	3365	1815	2590	2569.14	0.74	-19162	2626	2607	2581	2562	2536	2617	2572	33	775	100	1860	5	1	32684246	842	2.58	0.69	12	0.23	999.00	3733.00	3430	20240425	-24.93	2350	20240909	9.57	2670	-3.56	20250106	2510	2.59	20250110	3430	-24.93	20240425	2350	9.57	20240909	2.18	N	208140	100	32 억	243458	N	N	0	N	N
11	20250123	150951	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2580	-10	5	-0.39	165851085	64516	60.05	2590	2590	2565	3365	1815	2590	2570.70	0.74	-18236	2626	2607	2581	2562	2536	2617	2572	33	775	100	1860	5	1	32684246	843	2.58	0.69	12	0.20	999.00	3733.00	3430	20240425	-24.78	2350	20240909	9.79	2670	-3.37	20250106	2510	2.79	20250110	3430	-24.78	20240425	2350	9.79	20240909	2.18	N	208140	100	32 억	243458	N	N	0	N	N
12	20250123	140953	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2575	-15	5	-0.58	131452955	51132	47.59	2590	2590	2565	3365	1815	2590	2570.85	0.74	-15256	2626	2607	2581	2562	2536	2617	2572	33	775	100	1860	5	1	32684246	842	2.58	0.69	12	0.16	999.00	3733.00	3430	20240425	-24.93	2350	20240909	9.57	2670	-3.56	20250106	2510	2.59	20250110	3430	-24.93	20240425	2350	9.57	20240909	2.18	N	208140	100	32 억	243458	N	N	0	N	N
13	20250123	130951	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2570	-20	5	-0.77	102283555	39785	37.03	2590	2590	2565	3365	1815	2590	2570.91	0.74	-11756	2626	2607	2581	2562	2536	2617	2572	33	775	100	1860	5	1	32684246	840	2.57	0.69	12	0.12	999.00	3733.00	3430	20240425	-25.07	2350	20240909	9.36	2670	-3.75	20250106	2510	2.39	20250110	3430	-25.07	20240425	2350	9.36	20240909	2.18	N	208140	100	32 억	243458	N	N	0	N	N
14	20250123	120951	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2570	-20	5	-0.77	88309350	34346	31.97	2590	2590	2565	3365	1815	2590	2571.17	0.74	-10051	2626	2607	2581	2562	2536	2617	2572	33	775	100	1860	5	1	32684246	840	2.57	0.69	12	0.11	999.00	3733.00	3430	20240425	-25.07	2350	20240909	9.36	2670	-3.75	20250106	2510	2.39	20250110	3430	-25.07	20240425	2350	9.36	20240909	2.18	N	208140	100	32 억	243458	N	N	0	N	N
15	20250123	110943	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2570	-20	5	-0.77	78916115	30693	28.57	2590	2590	2565	3365	1815	2590	2571.14	0.74	-9742	2626	2607	2581	2562	2536	2617	2572	33	775	100	1860	5	1	32684246	840	2.57	0.69	12	0.09	999.00	3733.00	3430	20240425	-25.07	2350	20240909	9.36	2670	-3.75	20250106	2510	2.39	20250110	3430	-25.07	20240425	2350	9.36	20240909	2.18	N	208140	100	32 억	243458	N	N	0	N	N
16	20250123	100950	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2570	-20	5	-0.77	58681250	22806	21.23	2590	2590	2565	3365	1815	2590	2573.06	0.74	-9568	2626	2607	2581	2562	2536	2617	2572	33	775	100	1860	5	1	32684246	840	2.57	0.69	12	0.07	999.00	3733.00	3430	20240425	-25.07	2350	20240909	9.36	2670	-3.75	20250106	2510	2.39	20250110	3430	-25.07	20240425	2350	9.36	20240909	2.18	N	208140	100	32 억	243458	N	N	0	N	N
17	20250123	090951	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	0	3	0.00	2497200	966	0.90	2590	2590	2580	3365	1815	2590	2585.09	0.74	43	2626	2607	2581	2562	2536	2617	2572	33	775	100	1860	5	1	32684246	847	2.59	0.69	12	0.00	999.00	3733.00	3430	20240425	-24.49	2350	20240909	10.21	2670	-3.00	20250106	2510	3.19	20250110	3430	-24.49	20240425	2350	10.21	20240909	2.18	N	208140	100	32 억	243458	N	N	0	N	N
18	20250122	160943	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	30	2	1.17	276558165	107012	155.71	2560	2600	2555	3325	1795	2560	2584.36	0.82	-24739	2586	2572	2556	2542	2526	2580	2550	33	765	100	1840	5	1	32684246	847	2.59	0.69	12	0.33	999.00	3733.00	3430	20240425	-24.49	2350	20240909	10.21	2670	-3.00	20250106	2510	3.19	20250110	3430	-24.49	20240425	2350	10.21	20240909	2.20	N	208140	100	32 억	267922	N	N	0	N	N
19	20250122	150944	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	30	2	1.17	229910590	88944	129.42	2560	2600	2555	3325	1795	2560	2584.89	0.82	-24257	2586	2572	2556	2542	2526	2580	2550	33	765	100	1840	5	1	32684246	847	2.59	0.69	12	0.27	999.00	3733.00	3430	20240425	-24.49	2350	20240909	10.21	2670	-3.00	20250106	2510	3.19	20250110	3430	-24.49	20240425	2350	10.21	20240909	2.20	N	208140	100	32 억	267922	N	N	0	N	N
20	20250122	140943	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	30	2	1.17	216858245	83898	122.08	2560	2600	2555	3325	1795	2560	2584.78	0.82	-24257	2586	2572	2556	2542	2526	2580	2550	33	765	100	1840	5	1	32684246	847	2.59	0.69	12	0.26	999.00	3733.00	3430	20240425	-24.49	2350	20240909	10.21	2670	-3.00	20250106	2510	3.19	20250110	3430	-24.49	20240425	2350	10.21	20240909	2.20	N	208140	100	32 억	267922	N	N	0	N	N
21	20250122	130945	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	30	2	1.17	192960140	74662	108.64	2560	2600	2555	3325	1795	2560	2584.45	0.82	-21674	2586	2572	2556	2542	2526	2580	2550	33	765	100	1840	5	1	32684246	847	2.59	0.69	12	0.23	999.00	3733.00	3430	20240425	-24.49	2350	20240909	10.21	2670	-3.00	20250106	2510	3.19	20250110	3430	-24.49	20240425	2350	10.21	20240909	2.20	N	208140	100	32 억	267922	N	N	0	N	N
22	20250122	120942	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2580	20	2	0.78	183134260	70859	103.11	2560	2600	2555	3325	1795	2560	2584.49	0.82	-20274	2586	2572	2556	2542	2526	2580	2550	33	765	100	1840	5	1	32684246	843	2.58	0.69	12	0.22	999.00	3733.00	3430	20240425	-24.78	2350	20240909	9.79	2670	-3.37	20250106	2510	2.79	20250110	3430	-24.78	20240425	2350	9.79	20240909	2.20	N	208140	100	32 억	267922	N	N	0	N	N
23	20250122	110944	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2575	15	2	0.59	177820920	68799	100.11	2560	2600	2555	3325	1795	2560	2584.64	0.82	-20002	2586	2572	2556	2542	2526	2580	2550	33	765	100	1840	5	1	32684246	842	2.58	0.69	12	0.21	999.00	3733.00	3430	20240425	-24.93	2350	20240909	9.57	2670	-3.56	20250106	2510	2.59	20250110	3430	-24.93	20240425	2350	9.57	20240909	2.20	N	208140	100	32 억	267922	N	N	0	N	N
24	20250122	100944	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2585	25	2	0.98	45040790	17538	25.52	2560	2585	2555	3325	1795	2560	2568.18	0.82	3656	2586	2572	2556	2542	2526	2580	2550	33	765	100	1840	5	1	32684246	845	2.59	0.69	12	0.05	999.00	3733.00	3430	20240425	-24.64	2350	20240909	10.00	2670	-3.18	20250106	2510	2.99	20250110	3430	-24.64	20240425	2350	10.00	20240909	2.20	N	208140	100	32 억	267922	N	N	0	N	N
25	20250122	090945	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2570	10	2	0.39	16957735	6623	9.64	2560	2570	2555	3325	1795	2560	2560.43	0.82	4910	2586	2572	2556	2542	2526	2580	2550	33	765	100	1840	5	1	32684246	840	2.57	0.69	12	0.02	999.00	3733.00	3430	20240425	-25.07	2350	20240909	9.36	2670	-3.75	20250106	2510	2.39	20250110	3430	-25.07	20240425	2350	9.36	20240909	2.20	N	208140	100	32 억	267922	N	N	0	N	N
26	20250121	160937	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2560	20	2	0.79	175553865	68715	63.43	2555	2570	2540	3300	1780	2540	2554.81	0.82	1117	2573	2556	2538	2521	2503	2557	2522	33	760	100	1820	5	1	32684246	837	2.56	0.69	12	0.21	999.00	3733.00	3430	20240425	-25.36	2350	20240909	8.94	2670	-4.12	20250106	2510	1.99	20250110	3430	-25.36	20240425	2350	8.94	20240909	2.21	N	208140	100	32 억	266493	N	N	192	N	N
27	20250121	150939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2565	25	2	0.98	160267695	62745	57.92	2555	2570	2540	3300	1780	2540	2554.27	0.82	1004	2573	2556	2538	2521	2503	2557	2522	33	760	100	1820	5	1	32684246	838	2.57	0.69	12	0.19	999.00	3733.00	3430	20240425	-25.22	2350	20240909	9.15	2670	-3.93	20250106	2510	2.19	20250110	3430	-25.22	20240425	2350	9.15	20240909	2.21	N	208140	100	32 억	266493	N	N	192	N	N
28	20250121	140940	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2570	30	2	1.18	110584150	43354	40.02	2555	2570	2540	3300	1780	2540	2550.73	0.82	1185	2573	2556	2538	2521	2503	2557	2522	33	760	100	1820	5	1	32684246	840	2.57	0.69	12	0.13	999.00	3733.00	3430	20240425	-25.07	2350	20240909	9.36	2670	-3.75	20250106	2510	2.39	20250110	3430	-25.07	20240425	2350	9.36	20240909	2.21	N	208140	100	32 억	266493	N	N	192	N	N
29	20250121	130939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2555	15	2	0.59	94494005	37070	34.22	2555	2560	2540	3300	1780	2540	2549.07	0.82	1420	2573	2556	2538	2521	2503	2557	2522	33	760	100	1820	5	1	32684246	835	2.56	0.68	12	0.11	999.00	3733.00	3430	20240425	-25.51	2350	20240909	8.72	2670	-4.31	20250106	2510	1.79	20250110	3430	-25.51	20240425	2350	8.72	20240909	2.21	N	208140	100	32 억	266493	N	N	192	N	N
30	20250121	120922	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2555	15	2	0.59	69704615	27365	25.26	2555	2555	2540	3300	1780	2540	2547.22	0.82	-5510	2573	2556	2538	2521	2503	2557	2522	33	760	100	1820	5	1	32684246	835	2.56	0.68	12	0.08	999.00	3733.00	3430	20240425	-25.51	2350	20240909	8.72	2670	-4.31	20250106	2510	1.79	20250110	3430	-25.51	20240425	2350	8.72	20240909	2.21	N	208140	100	32 억	266493	N	N	192	N	N
31	20250121	110851	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	5	2	0.20	42895345	16841	15.54	2555	2555	2540	3300	1780	2540	2547.08	0.82	-7072	2573	2556	2538	2521	2503	2557	2522	33	760	100	1820	5	1	32684246	832	2.55	0.68	12	0.05	999.00	3733.00	3430	20240425	-25.80	2350	20240909	8.30	2670	-4.68	20250106	2510	1.39	20250110	3430	-25.80	20240425	2350	8.30	20240909	2.21	N	208140	100	32 억	266493	N	N	192	N	N
32	20250121	100845	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	5	2	0.20	23068345	9062	8.36	2555	2555	2540	3300	1780	2540	2545.61	0.82	-2506	2573	2556	2538	2521	2503	2557	2522	33	760	100	1820	5	1	32684246	832	2.55	0.68	12	0.03	999.00	3733.00	3430	20240425	-25.80	2350	20240909	8.30	2670	-4.68	20250106	2510	1.39	20250110	3430	-25.80	20240425	2350	8.30	20240909	2.21	N	208140	100	32 억	266493	N	N	192	N	N
33	20250121	090941	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	5	2	0.20	1299285	511	0.47	2555	2555	2540	3300	1780	2540	2542.63	0.82	-14	2573	2556	2538	2521	2503	2557	2522	33	760	100	1820	5	1	32684246	832	2.55	0.68	12	0.00	999.00	3733.00	3430	20240425	-25.80	2350	20240909	8.30	2670	-4.68	20250106	2510	1.39	20250110	3430	-25.80	20240425	2350	8.30	20240909	2.21	N	208140	100	32 억	266493	N	N	192	N	N
34	20250120	160927	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	-5	5	-0.20	274851160	108287	264.04	2540	2555	2520	3305	1785	2545	2538.17	0.92	-29376	2575	2560	2535	2520	2495	2567	2527	33	760	100	1830	5	1	32684246	830	2.54	0.68	12	0.33	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2510	1.20	20250110	3430	-25.95	20240425	2350	8.09	20240909	2.20	N	208140	100	32 억	300784	N	N	192	N	N
35	20250120	150939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2550	5	2	0.20	266924655	105167	256.44	2540	2555	2520	3305	1785	2545	2538.10	0.92	-28975	2575	2560	2535	2520	2495	2567	2527	33	760	100	1830	5	1	32684246	833	2.55	0.68	12	0.32	999.00	3733.00	3430	20240425	-25.66	2350	20240909	8.51	2670	-4.49	20250106	2510	1.59	20250110	3430	-25.66	20240425	2350	8.51	20240909	2.20	N	208140	100	32 억	300784	N	N	28	N	N
36	20250120	140937	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	0	3	0.00	224763425	88610	216.06	2540	2555	2520	3305	1785	2545	2536.55	0.92	-25320	2575	2560	2535	2520	2495	2567	2527	33	760	100	1830	5	1	32684246	832	2.55	0.68	12	0.27	999.00	3733.00	3430	20240425	-25.80	2350	20240909	8.30	2670	-4.68	20250106	2510	1.39	20250110	3430	-25.80	20240425	2350	8.30	20240909	2.20	N	208140	100	32 억	300784	N	N	28	N	N
37	20250120	130937	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	-5	5	-0.20	203488215	80239	195.65	2540	2555	2520	3305	1785	2545	2536.03	0.92	-23527	2575	2560	2535	2520	2495	2567	2527	33	760	100	1830	5	1	32684246	830	2.54	0.68	12	0.25	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2510	1.20	20250110	3430	-25.95	20240425	2350	8.09	20240909	2.20	N	208140	100	32 억	300784	N	N	28	N	N
38	20250120	120938	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	-15	5	-0.59	193030515	76112	185.59	2540	2555	2520	3305	1785	2545	2536.14	0.92	-22125	2575	2560	2535	2520	2495	2567	2527	33	760	100	1830	5	1	32684246	827	2.53	0.68	12	0.23	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2510	0.80	20250110	3430	-26.24	20240425	2350	7.66	20240909	2.20	N	208140	100	32 억	300784	N	N	28	N	N
39	20250120	110938	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	-5	5	-0.20	150205275	59189	144.32	2540	2555	2520	3305	1785	2545	2537.72	0.92	-14559	2575	2560	2535	2520	2495	2567	2527	33	760	100	1830	5	1	32684246	830	2.54	0.68	12	0.18	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2510	1.20	20250110	3430	-25.95	20240425	2350	8.09	20240909	2.20	N	208140	100	32 억	300784	N	N	28	N	N
40	20250120	100938	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2550	5	2	0.20	77508015	30546	74.48	2540	2555	2520	3305	1785	2545	2537.42	0.92	-3842	2575	2560	2535	2520	2495	2567	2527	33	760	100	1830	5	1	32684246	833	2.55	0.68	12	0.09	999.00	3733.00	3430	20240425	-25.66	2350	20240909	8.51	2670	-4.49	20250106	2510	1.59	20250110	3430	-25.66	20240425	2350	8.51	20240909	2.20	N	208140	100	32 억	300784	N	N	28	N	N
41	20250120	090939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	-15	5	-0.59	6819085	2691	6.56	2540	2540	2530	3305	1785	2545	2534.03	0.92	-793	2575	2560	2535	2520	2495	2567	2527	33	760	100	1830	5	1	32684246	827	2.53	0.68	12	0.01	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2510	0.80	20250110	3430	-26.24	20240425	2350	7.66	20240909	2.20	N	208140	100	32 억	300784	N	N	28	N	N
42	20250117	160934	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	25	2	0.99	102181200	40374	59.96	2520	2550	2510	3275	1765	2520	2530.86	0.90	8531	2553	2536	2523	2506	2493	2530	2500	33	755	100	1810	5	1	32684246	832	2.55	0.68	12	0.12	999.00	3733.00	3430	20240425	-25.80	2350	20240909	8.30	2670	-4.68	20250106	2510	1.39	20250117	3430	-25.80	20240425	2350	8.30	20240909	2.23	N	208140	100	32 억	292846	N	N	24	N	N
43	20250117	150936	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	25	2	0.99	97260445	38439	57.08	2520	2550	2510	3275	1765	2520	2530.25	0.90	9136	2553	2536	2523	2506	2493	2530	2500	33	755	100	1810	5	1	32684246	832	2.55	0.68	12	0.12	999.00	3733.00	3430	20240425	-25.80	2350	20240909	8.30	2670	-4.68	20250106	2510	1.39	20250117	3430	-25.80	20240425	2350	8.30	20240909	2.23	N	208140	100	32 억	292846	N	N	27	N	N
44	20250117	140938	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	15	2	0.60	68857375	27249	40.47	2520	2535	2510	3275	1765	2520	2526.97	0.90	5193	2553	2536	2523	2506	2493	2530	2500	33	755	100	1810	5	1	32684246	829	2.54	0.68	12	0.08	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2510	1.00	20250117	3430	-26.09	20240425	2350	7.87	20240909	2.23	N	208140	100	32 억	292846	N	N	27	N	N
45	20250117	130936	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	10	2	0.40	54481285	21568	32.03	2520	2535	2510	3275	1765	2520	2526.02	0.90	6669	2553	2536	2523	2506	2493	2530	2500	33	755	100	1810	5	1	32684246	827	2.53	0.68	12	0.07	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2510	0.80	20250117	3430	-26.24	20240425	2350	7.66	20240909	2.23	N	208140	100	32 억	292846	N	N	27	N	N
46	20250117	120937	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	15	2	0.60	46858150	18556	27.56	2520	2535	2510	3275	1765	2520	2525.23	0.90	7639	2553	2536	2523	2506	2493	2530	2500	33	755	100	1810	5	1	32684246	829	2.54	0.68	12	0.06	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2510	1.00	20250117	3430	-26.09	20240425	2350	7.87	20240909	2.23	N	208140	100	32 억	292846	N	N	27	N	N
47	20250117	110936	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	15	2	0.60	36556360	14483	21.51	2520	2535	2510	3275	1765	2520	2524.09	0.90	6223	2553	2536	2523	2506	2493	2530	2500	33	755	100	1810	5	1	32684246	829	2.54	0.68	12	0.04	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2510	1.00	20250117	3430	-26.09	20240425	2350	7.87	20240909	2.23	N	208140	100	32 억	292846	N	N	27	N	N
48	20250117	100939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	10	2	0.40	26126545	10360	15.39	2520	2530	2510	3275	1765	2520	2521.87	0.90	4120	2553	2536	2523	2506	2493	2530	2500	33	755	100	1810	5	1	32684246	827	2.53	0.68	12	0.03	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2510	0.80	20250117	3430	-26.24	20240425	2350	7.66	20240909	2.23	N	208140	100	32 억	292846	N	N	27	N	N
49	20250117	090938	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	10	2	0.40	15071995	5986	8.89	2520	2530	2510	3275	1765	2520	2517.87	0.90	3248	2553	2536	2523	2506	2493	2530	2500	33	755	100	1810	5	1	32684246	827	2.53	0.68	12	0.02	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2510	0.80	20250117	3430	-26.24	20240425	2350	7.66	20240909	2.23	N	208140	100	32 억	292846	N	N	27	N	N
50	20250116	160930	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2520	5	2	0.20	167050480	66238	54.49	2540	2540	2510	3265	1765	2515	2521.97	0.94	-13248	2581	2547	2531	2497	2481	2540	2490	33	750	100	1810	5	1	32684246	824	2.52	0.68	12	0.20	999.00	3733.00	3430	20240425	-26.53	2350	20240909	7.23	2670	-5.62	20250106	2510	0.40	20250116	3430	-26.53	20240425	2350	7.23	20240909	2.21	N	208140	100	32 억	306434	N	N	27	N	N
51	20250116	150844	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2520	5	2	0.20	136007730	53890	44.33	2540	2540	2515	3265	1765	2515	2523.80	0.94	-12905	2581	2547	2531	2497	2481	2540	2490	33	750	100	1810	5	1	32684246	824	2.52	0.68	12	0.16	999.00	3733.00	3430	20240425	-26.53	2350	20240909	7.23	2670	-5.62	20250106	2510	0.40	20250110	3430	-26.53	20240425	2350	7.23	20240909	2.21	N	208140	100	32 억	306434	N	N	0	N	N
52	20250116	140935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2525	10	2	0.40	120576535	47767	39.29	2540	2540	2515	3265	1765	2515	2524.26	0.94	-10861	2581	2547	2531	2497	2481	2540	2490	33	750	100	1810	5	1	32684246	825	2.53	0.68	12	0.15	999.00	3733.00	3430	20240425	-26.38	2350	20240909	7.45	2670	-5.43	20250106	2510	0.60	20250110	3430	-26.38	20240425	2350	7.45	20240909	2.21	N	208140	100	32 억	306434	N	N	0	N	N
53	20250116	130934	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	15	2	0.60	104663740	41461	34.11	2540	2540	2515	3265	1765	2515	2524.39	0.94	-10389	2581	2547	2531	2497	2481	2540	2490	33	750	100	1810	5	1	32684246	827	2.53	0.68	12	0.13	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2510	0.80	20250110	3430	-26.24	20240425	2350	7.66	20240909	2.21	N	208140	100	32 억	306434	N	N	0	N	N
54	20250116	120934	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	15	2	0.60	100340930	39747	32.70	2540	2540	2515	3265	1765	2515	2524.49	0.94	-10322	2581	2547	2531	2497	2481	2540	2490	33	750	100	1810	5	1	32684246	827	2.53	0.68	12	0.12	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2510	0.80	20250110	3430	-26.24	20240425	2350	7.66	20240909	2.21	N	208140	100	32 억	306434	N	N	0	N	N
55	20250116	110936	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2525	10	2	0.40	82173525	32533	26.76	2540	2540	2515	3265	1765	2515	2525.85	0.94	-10755	2581	2547	2531	2497	2481	2540	2490	33	750	100	1810	5	1	32684246	825	2.53	0.68	12	0.10	999.00	3733.00	3430	20240425	-26.38	2350	20240909	7.45	2670	-5.43	20250106	2510	0.60	20250110	3430	-26.38	20240425	2350	7.45	20240909	2.21	N	208140	100	32 억	306434	N	N	0	N	N
56	20250116	100936	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	20	2	0.80	41893645	16577	13.64	2540	2540	2515	3265	1765	2515	2527.22	0.94	-7195	2581	2547	2531	2497	2481	2540	2490	33	750	100	1810	5	1	32684246	829	2.54	0.68	12	0.05	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2510	1.00	20250110	3430	-26.09	20240425	2350	7.87	20240909	2.21	N	208140	100	32 억	306434	N	N	0	N	N
57	20250116	090937	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2520	5	2	0.20	5833695	2313	1.90	2540	2540	2515	3265	1765	2515	2522.13	0.94	186	2581	2547	2531	2497	2481	2540	2490	33	750	100	1810	5	1	32684246	824	2.52	0.68	12	0.01	999.00	3733.00	3430	20240425	-26.53	2350	20240909	7.23	2670	-5.62	20250106	2510	0.40	20250110	3430	-26.53	20240425	2350	7.23	20240909	2.21	N	208140	100	32 억	306434	N	N	0	N	N
58	20250115	160932	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2515	-25	5	-0.98	307902680	121345	227.46	2540	2565	2515	3300	1780	2540	2537.60	1.04	-34818	2560	2550	2535	2525	2510	2555	2530	33	760	100	1820	5	1	32684246	822	2.52	0.67	12	0.37	999.00	3733.00	3430	20240425	-26.68	2350	20240909	7.02	2670	-5.81	20250106	2510	0.20	20250110	3430	-26.68	20240425	2350	7.02	20240909	2.21	N	208140	100	32 억	341355	N	N	88	N	N
59	20250115	150933	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	-10	5	-0.39	266740955	105000	196.82	2540	2565	2520	3300	1780	2540	2540.39	1.04	-29828	2560	2550	2535	2525	2510	2555	2530	33	760	100	1820	5	1	32684246	827	2.53	0.68	12	0.32	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2510	0.80	20250110	3430	-26.24	20240425	2350	7.66	20240909	2.21	N	208140	100	32 억	341355	N	N	88	N	N
60	20250115	140927	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	5	2	0.20	127200005	49861	93.47	2540	2565	2540	3300	1780	2540	2551.09	1.04	-7444	2560	2550	2535	2525	2510	2555	2530	33	760	100	1820	5	1	32684246	832	2.55	0.68	12	0.15	999.00	3733.00	3430	20240425	-25.80	2350	20240909	8.30	2670	-4.68	20250106	2510	1.39	20250110	3430	-25.80	20240425	2350	8.30	20240909	2.21	N	208140	100	32 억	341355	N	N	88	N	N
61	20250115	130935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2550	10	2	0.39	114656035	44927	84.22	2540	2565	2540	3300	1780	2540	2552.05	1.04	-4190	2560	2550	2535	2525	2510	2555	2530	33	760	100	1820	5	1	32684246	833	2.55	0.68	12	0.14	999.00	3733.00	3430	20240425	-25.66	2350	20240909	8.51	2670	-4.49	20250106	2510	1.59	20250110	3430	-25.66	20240425	2350	8.51	20240909	2.21	N	208140	100	32 억	341355	N	N	88	N	N
62	20250115	120918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	5	2	0.20	109540545	42917	80.45	2540	2565	2540	3300	1780	2540	2552.38	1.04	-3866	2560	2550	2535	2525	2510	2555	2530	33	760	100	1820	5	1	32684246	832	2.55	0.68	12	0.13	999.00	3733.00	3430	20240425	-25.80	2350	20240909	8.30	2670	-4.68	20250106	2510	1.39	20250110	3430	-25.80	20240425	2350	8.30	20240909	2.21	N	208140	100	32 억	341355	N	N	88	N	N
63	20250115	110932	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2555	15	2	0.59	89805440	35164	65.92	2540	2565	2540	3300	1780	2540	2553.90	1.04	-111	2560	2550	2535	2525	2510	2555	2530	33	760	100	1820	5	1	32684246	835	2.56	0.68	12	0.11	999.00	3733.00	3430	20240425	-25.51	2350	20240909	8.72	2670	-4.31	20250106	2510	1.79	20250110	3430	-25.51	20240425	2350	8.72	20240909	2.21	N	208140	100	32 억	341355	N	N	88	N	N
64	20250115	100932	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2560	20	2	0.79	59549770	23331	43.73	2540	2565	2540	3300	1780	2540	2552.39	1.04	3500	2560	2550	2535	2525	2510	2555	2530	33	760	100	1820	5	1	32684246	837	2.56	0.69	12	0.07	999.00	3733.00	3430	20240425	-25.36	2350	20240909	8.94	2670	-4.12	20250106	2510	1.99	20250110	3430	-25.36	20240425	2350	8.94	20240909	2.21	N	208140	100	32 억	341355	N	N	88	N	N
65	20250115	090936	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2550	10	2	0.39	14200575	5580	10.46	2540	2555	2540	3300	1780	2540	2544.91	1.04	3299	2560	2550	2535	2525	2510	2555	2530	33	760	100	1820	5	1	32684246	833	2.55	0.68	12	0.02	999.00	3733.00	3430	20240425	-25.66	2350	20240909	8.51	2670	-4.49	20250106	2510	1.59	20250110	3430	-25.66	20240425	2350	8.51	20240909	2.21	N	208140	100	32 억	341355	N	N	88	N	N
66	20250114	160914	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	15	2	0.59	134687085	53256	85.43	2525	2545	2520	3280	1770	2525	2529.04	1.08	-10774	2565	2545	2530	2510	2495	2537	2502	33	755	100	1810	5	1	32684246	830	2.54	0.68	12	0.16	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2510	1.20	20250110	3430	-25.95	20240425	2350	8.09	20240909	2.34	N	208140	100	32 억	352906	N	N	88	N	N
67	20250114	150931	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	15	2	0.59	128458430	50798	81.48	2525	2545	2520	3280	1770	2525	2528.81	1.08	-10126	2565	2545	2530	2510	2495	2537	2502	33	755	100	1810	5	1	32684246	830	2.54	0.68	12	0.16	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2510	1.20	20250110	3430	-25.95	20240425	2350	8.09	20240909	2.34	N	208140	100	32 억	352906	N	N	52	N	N
68	20250114	140928	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	10	2	0.40	105615330	41790	67.03	2525	2545	2520	3280	1770	2525	2527.29	1.08	-7426	2565	2545	2530	2510	2495	2537	2502	33	755	100	1810	5	1	32684246	829	2.54	0.68	12	0.13	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2510	1.00	20250110	3430	-26.09	20240425	2350	7.87	20240909	2.34	N	208140	100	32 억	352906	N	N	52	N	N
69	20250114	130927	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	10	2	0.40	92091620	36448	58.46	2525	2545	2520	3280	1770	2525	2526.66	1.08	-4902	2565	2545	2530	2510	2495	2537	2502	33	755	100	1810	5	1	32684246	829	2.54	0.68	12	0.11	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2510	1.00	20250110	3430	-26.09	20240425	2350	7.87	20240909	2.34	N	208140	100	32 억	352906	N	N	52	N	N
70	20250114	120923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	5	2	0.20	74659360	29552	47.40	2525	2545	2520	3280	1770	2525	2526.37	1.08	-4829	2565	2545	2530	2510	2495	2537	2502	33	755	100	1810	5	1	32684246	827	2.53	0.68	12	0.09	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2510	0.80	20250110	3430	-26.24	20240425	2350	7.66	20240909	2.34	N	208140	100	32 억	352906	N	N	52	N	N
71	20250114	110923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	10	2	0.40	62083250	24578	39.42	2525	2545	2520	3280	1770	2525	2525.97	1.08	-2322	2565	2545	2530	2510	2495	2537	2502	33	755	100	1810	5	1	32684246	829	2.54	0.68	12	0.08	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2510	1.00	20250110	3430	-26.09	20240425	2350	7.87	20240909	2.34	N	208140	100	32 억	352906	N	N	52	N	N
72	20250114	100922	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2525	0	3	0.00	36578325	14496	23.25	2525	2535	2520	3280	1770	2525	2523.34	1.08	-1241	2565	2545	2530	2510	2495	2537	2502	33	755	100	1810	5	1	32684246	825	2.53	0.68	12	0.04	999.00	3733.00	3430	20240425	-26.38	2350	20240909	7.45	2670	-5.43	20250106	2510	0.60	20250110	3430	-26.38	20240425	2350	7.45	20240909	2.34	N	208140	100	32 억	352906	N	N	52	N	N
73	20250114	090926	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2525	0	3	0.00	6130755	2428	3.89	2525	2535	2525	3280	1770	2525	2525.02	1.08	-97	2565	2545	2530	2510	2495	2537	2502	33	755	100	1810	5	1	32684246	825	2.53	0.68	12	0.01	999.00	3733.00	3430	20240425	-26.38	2350	20240909	7.45	2670	-5.43	20250106	2510	0.60	20250110	3430	-26.38	20240425	2350	7.45	20240909	2.34	N	208140	100	32 억	352906	N	N	52	N	N
74	20250113	160913	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2525	-15	5	-0.59	156824615	62131	33.22	2540	2550	2515	3300	1780	2540	2524.10	1.13	-17034	2593	2566	2538	2511	2483	2552	2497	33	760	100	1820	5	1	32684246	825	2.53	0.68	12	0.19	999.00	3733.00	3430	20240425	-26.38	2350	20240909	7.45	2670	-5.43	20250106	2510	0.60	20250110	3430	-26.38	20240425	2350	7.45	20240909	2.36	N	208140	100	32 억	369939	N	N	52	N	N
75	20250113	150918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2520	-20	5	-0.79	143748475	56944	30.44	2540	2550	2515	3300	1780	2540	2524.38	1.13	-13897	2593	2566	2538	2511	2483	2552	2497	33	760	100	1820	5	1	32684246	824	2.52	0.68	12	0.17	999.00	3733.00	3430	20240425	-26.53	2350	20240909	7.23	2670	-5.62	20250106	2510	0.40	20250110	3430	-26.53	20240425	2350	7.23	20240909	2.36	N	208140	100	32 억	369939	N	N	6	N	N
76	20250113	140855	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	-10	5	-0.39	124038315	49127	26.27	2540	2550	2515	3300	1780	2540	2524.85	1.13	-11852	2593	2566	2538	2511	2483	2552	2497	33	760	100	1820	5	1	32684246	827	2.53	0.68	12	0.15	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2510	0.80	20250110	3430	-26.24	20240425	2350	7.66	20240909	2.36	N	208140	100	32 억	369939	N	N	6	N	N
77	20250113	130905	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2525	-15	5	-0.59	119170685	47197	25.23	2540	2550	2515	3300	1780	2540	2524.96	1.13	-11087	2593	2566	2538	2511	2483	2552	2497	33	760	100	1820	5	1	32684246	825	2.53	0.68	12	0.14	999.00	3733.00	3430	20240425	-26.38	2350	20240909	7.45	2670	-5.43	20250106	2510	0.60	20250110	3430	-26.38	20240425	2350	7.45	20240909	2.36	N	208140	100	32 억	369939	N	N	6	N	N
78	20250113	120908	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	-5	5	-0.20	84379505	33413	17.86	2540	2550	2515	3300	1780	2540	2525.35	1.13	-3694	2593	2566	2538	2511	2483	2552	2497	33	760	100	1820	5	1	32684246	829	2.54	0.68	12	0.10	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2510	1.00	20250110	3430	-26.09	20240425	2350	7.87	20240909	2.36	N	208140	100	32 억	369939	N	N	6	N	N
79	20250113	110906	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	-10	5	-0.39	61762550	24445	13.07	2540	2550	2515	3300	1780	2540	2526.59	1.13	-1440	2593	2566	2538	2511	2483	2552	2497	33	760	100	1820	5	1	32684246	827	2.53	0.68	12	0.07	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2510	0.80	20250110	3430	-26.24	20240425	2350	7.66	20240909	2.36	N	208140	100	32 억	369939	N	N	6	N	N
80	20250113	100906	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	-5	5	-0.20	33393560	13219	7.07	2540	2550	2515	3300	1780	2540	2526.18	1.13	1267	2593	2566	2538	2511	2483	2552	2497	33	760	100	1820	5	1	32684246	829	2.54	0.68	12	0.04	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2510	1.00	20250110	3430	-26.09	20240425	2350	7.87	20240909	2.36	N	208140	100	32 억	369939	N	N	6	N	N
81	20250113	090911	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	-10	5	-0.39	3587670	1413	0.76	2540	2550	2530	3300	1780	2540	2539.04	1.13	-550	2593	2566	2538	2511	2483	2552	2497	33	760	100	1820	5	1	32684246	827	2.53	0.68	12	0.00	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2510	0.80	20250110	3430	-26.24	20240425	2350	7.66	20240909	2.36	N	208140	100	32 억	369939	N	N	6	N	N
82	20250110	160847	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	-15	5	-0.59	473062475	186902	166.78	2550	2565	2510	3320	1790	2555	2531.07	1.02	35352	2608	2581	2563	2536	2518	2572	2527	33	765	100	1830	5	1	32684246	830	2.54	0.68	12	0.57	999.00	3733.00	3430	20240425	-25.95	2350	20240909	8.09	2670	-4.87	20250106	2510	1.20	20250110	3430	-25.95	20240425	2350	8.09	20240909	2.43	N	208140	100	32 억	332077	N	N	6	N	N
83	20250110	150856	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	-25	5	-0.98	465793235	184033	164.22	2550	2565	2510	3320	1790	2555	2531.03	1.02	34525	2608	2581	2563	2536	2518	2572	2527	33	765	100	1830	5	1	32684246	827	2.53	0.68	12	0.56	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2510	0.80	20250110	3430	-26.24	20240425	2350	7.66	20240909	2.43	N	208140	100	32 억	332077	N	N	0	N	N
84	20250110	140901	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	-25	5	-0.98	401576455	158710	141.62	2550	2565	2510	3320	1790	2555	2530.25	1.02	23224	2608	2581	2563	2536	2518	2572	2527	33	765	100	1830	5	1	32684246	827	2.53	0.68	12	0.49	999.00	3733.00	3430	20240425	-26.24	2350	20240909	7.66	2670	-5.24	20250106	2510	0.80	20250110	3430	-26.24	20240425	2350	7.66	20240909	2.43	N	208140	100	32 억	332077	N	N	0	N	N
85	20250110	130901	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2525	-30	5	-1.17	348894960	137842	123.00	2550	2565	2510	3320	1790	2555	2531.12	1.02	14440	2608	2581	2563	2536	2518	2572	2527	33	765	100	1830	5	1	32684246	825	2.53	0.68	12	0.42	999.00	3733.00	3430	20240425	-26.38	2350	20240909	7.45	2670	-5.43	20250106	2510	0.60	20250110	3430	-26.38	20240425	2350	7.45	20240909	2.43	N	208140	100	32 억	332077	N	N	0	N	N
86	20250110	120902	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2520	-35	5	-1.37	323431425	127740	113.98	2550	2565	2510	3320	1790	2555	2531.95	1.02	10719	2608	2581	2563	2536	2518	2572	2527	33	765	100	1830	5	1	32684246	824	2.52	0.68	12	0.39	999.00	3733.00	3430	20240425	-26.53	2350	20240909	7.23	2670	-5.62	20250106	2510	0.40	20250110	3430	-26.53	20240425	2350	7.23	20240909	2.43	N	208140	100	32 억	332077	N	N	0	N	N
87	20250110	110900	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	-20	5	-0.78	151197710	59395	53.00	2550	2565	2530	3320	1790	2555	2545.63	1.02	-1724	2608	2581	2563	2536	2518	2572	2527	33	765	100	1830	5	1	32684246	829	2.54	0.68	12	0.18	999.00	3733.00	3430	20240425	-26.09	2350	20240909	7.87	2670	-5.06	20250106	2530	0.20	20250110	3430	-26.09	20240425	2350	7.87	20240909	2.43	N	208140	100	32 억	332077	N	N	0	N	N
88	20250110	100858	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2555	0	3	0.00	78996290	30968	27.63	2550	2565	2540	3320	1790	2555	2550.90	1.02	13059	2608	2581	2563	2536	2518	2572	2527	33	765	100	1830	5	1	32684246	835	2.56	0.68	12	0.09	999.00	3733.00	3430	20240425	-25.51	2350	20240909	8.72	2670	-4.31	20250106	2540	0.59	20250110	3430	-25.51	20240425	2350	8.72	20240909	2.43	N	208140	100	32 억	332077	N	N	0	N	N
89	20250110	090902	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2550	-5	5	-0.20	18486975	7262	6.48	2550	2555	2540	3320	1790	2555	2545.71	1.02	588	2608	2581	2563	2536	2518	2572	2527	33	765	100	1830	5	1	32684246	833	2.55	0.68	12	0.02	999.00	3733.00	3430	20240425	-25.66	2350	20240909	8.51	2670	-4.49	20250106	2540	0.39	20250110	3430	-25.66	20240425	2350	8.51	20240909	2.43	N	208140	100	32 억	332077	N	N	0	N	N
90	20250109	160853	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2555	-30	5	-1.16	285145920	111583	107.65	2585	2590	2545	3360	1810	2585	2555.46	1.04	-14551	2628	2606	2588	2566	2548	2597	2557	33	775	100	1860	5	1	32684246	835	2.56	0.68	12	0.34	999.00	3733.00	3430	20240425	-25.51	2350	20240909	8.72	2670	-4.31	20250106	2545	0.39	20250109	3430	-25.51	20240425	2350	8.72	20240909	2.31	N	208140	100	32 억	338784	N	N	14	N	N
91	20250109	150848	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2550	-35	5	-1.35	253365235	99128	95.63	2585	2590	2545	3360	1810	2585	2555.94	1.04	-16534	2628	2606	2588	2566	2548	2597	2557	33	775	100	1860	5	1	32684246	833	2.55	0.68	12	0.30	999.00	3733.00	3430	20240425	-25.66	2350	20240909	8.51	2670	-4.49	20250106	2545	0.20	20250109	3430	-25.66	20240425	2350	8.51	20240909	2.31	N	208140	100	32 억	338784	N	N	14	N	N
92	20250109	140856	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2555	-30	5	-1.16	223249815	87323	84.24	2585	2590	2545	3360	1810	2585	2556.60	1.04	-14803	2628	2606	2588	2566	2548	2597	2557	33	775	100	1860	5	1	32684246	835	2.56	0.68	12	0.27	999.00	3733.00	3430	20240425	-25.51	2350	20240909	8.72	2670	-4.31	20250106	2545	0.39	20250109	3430	-25.51	20240425	2350	8.72	20240909	2.31	N	208140	100	32 억	338784	N	N	14	N	N
93	20250109	130855	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2560	-25	5	-0.97	179540830	70182	67.71	2585	2590	2545	3360	1810	2585	2558.22	1.04	-9872	2628	2606	2588	2566	2548	2597	2557	33	775	100	1860	5	1	32684246	837	2.56	0.69	12	0.21	999.00	3733.00	3430	20240425	-25.36	2350	20240909	8.94	2670	-4.12	20250106	2545	0.59	20250109	3430	-25.36	20240425	2350	8.94	20240909	2.31	N	208140	100	32 억	338784	N	N	14	N	N
94	20250109	120855	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2555	-30	5	-1.16	160853155	62867	60.65	2585	2590	2545	3360	1810	2585	2558.63	1.04	-14359	2628	2606	2588	2566	2548	2597	2557	33	775	100	1860	5	1	32684246	835	2.56	0.68	12	0.19	999.00	3733.00	3430	20240425	-25.51	2350	20240909	8.72	2670	-4.31	20250106	2545	0.39	20250109	3430	-25.51	20240425	2350	8.72	20240909	2.31	N	208140	100	32 억	338784	N	N	14	N	N
95	20250109	110900	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2560	-25	5	-0.97	118035495	46084	44.46	2585	2590	2550	3360	1810	2585	2561.31	1.04	-12480	2628	2606	2588	2566	2548	2597	2557	33	775	100	1860	5	1	32684246	837	2.56	0.69	12	0.14	999.00	3733.00	3430	20240425	-25.36	2350	20240909	8.94	2670	-4.12	20250106	2550	0.39	20250109	3430	-25.36	20240425	2350	8.94	20240909	2.31	N	208140	100	32 억	338784	N	N	14	N	N
96	20250109	100857	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2560	-25	5	-0.97	82599045	32215	31.08	2585	2590	2550	3360	1810	2585	2563.99	1.04	-12920	2628	2606	2588	2566	2548	2597	2557	33	775	100	1860	5	1	32684246	837	2.56	0.69	12	0.10	999.00	3733.00	3430	20240425	-25.36	2350	20240909	8.94	2670	-4.12	20250106	2550	0.39	20250109	3430	-25.36	20240425	2350	8.94	20240909	2.31	N	208140	100	32 억	338784	N	N	14	N	N
97	20250109	090901	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2580	-5	5	-0.19	4611075	1784	1.72	2585	2590	2580	3360	1810	2585	2584.68	1.04	-464	2628	2606	2588	2566	2548	2597	2557	33	775	100	1860	5	1	32684246	843	2.58	0.69	12	0.01	999.00	3733.00	3430	20240425	-24.78	2350	20240909	9.79	2670	-3.37	20250106	2570	0.39	20250108	3430	-24.78	20240425	2350	9.79	20240909	2.31	N	208140	100	32 억	338784	N	N	14	N	N
98	20250108	160849	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2585	-25	5	-0.96	267480085	103592	63.22	2600	2610	2570	3390	1830	2610	2582.00	1.08	-15324	2660	2635	2615	2590	2570	2625	2580	33	780	100	1870	5	1	32684246	845	2.59	0.69	12	0.32	999.00	3733.00	3430	20240425	-24.64	2350	20240909	10.00	2670	-3.18	20250106	2570	0.58	20250108	3430	-24.64	20240425	2350	10.00	20240909	2.46	N	208140	100	32 억	354106	N	N	14	N	N
99	20250108	150852	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2585	-25	5	-0.96	258993200	100308	61.22	2600	2610	2570	3390	1830	2610	2581.92	1.08	-14817	2660	2635	2615	2590	2570	2625	2580	33	780	100	1870	5	1	32684246	845	2.59	0.69	12	0.31	999.00	3733.00	3430	20240425	-24.64	2350	20240909	10.00	2670	-3.18	20250106	2570	0.58	20250108	3430	-24.64	20240425	2350	10.00	20240909	2.46	N	208140	100	32 억	354106	N	N	0	N	N
100	20250108	140854	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2580	-30	5	-1.15	237770980	92079	56.19	2600	2610	2570	3390	1830	2610	2582.19	1.08	-13801	2660	2635	2615	2590	2570	2625	2580	33	780	100	1870	5	1	32684246	843	2.58	0.69	12	0.28	999.00	3733.00	3430	20240425	-24.78	2350	20240909	9.79	2670	-3.37	20250106	2570	0.39	20250108	3430	-24.78	20240425	2350	9.79	20240909	2.46	N	208140	100	32 억	354106	N	N	0	N	N
101	20250108	130853	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2580	-30	5	-1.15	222440280	86136	52.57	2600	2610	2570	3390	1830	2610	2582.37	1.08	-13415	2660	2635	2615	2590	2570	2625	2580	33	780	100	1870	5	1	32684246	843	2.58	0.69	12	0.26	999.00	3733.00	3430	20240425	-24.78	2350	20240909	9.79	2670	-3.37	20250106	2570	0.39	20250108	3430	-24.78	20240425	2350	9.79	20240909	2.46	N	208140	100	32 억	354106	N	N	0	N	N
102	20250108	120849	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2580	-30	5	-1.15	199601675	77280	47.16	2600	2610	2570	3390	1830	2610	2582.77	1.08	-10794	2660	2635	2615	2590	2570	2625	2580	33	780	100	1870	5	1	32684246	843	2.58	0.69	12	0.24	999.00	3733.00	3430	20240425	-24.78	2350	20240909	9.79	2670	-3.37	20250106	2570	0.39	20250108	3430	-24.78	20240425	2350	9.79	20240909	2.46	N	208140	100	32 억	354106	N	N	0	N	N
103	20250108	110851	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2580	-30	5	-1.15	163706830	63348	38.66	2600	2610	2570	3390	1830	2610	2584.16	1.08	-10742	2660	2635	2615	2590	2570	2625	2580	33	780	100	1870	5	1	32684246	843	2.58	0.69	12	0.19	999.00	3733.00	3430	20240425	-24.78	2350	20240909	9.79	2670	-3.37	20250106	2570	0.39	20250108	3430	-24.78	20240425	2350	9.79	20240909	2.46	N	208140	100	32 억	354106	N	N	0	N	N
104	20250108	100852	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2580	-30	5	-1.15	132504760	51249	31.28	2600	2610	2570	3390	1830	2610	2585.41	1.08	-9280	2660	2635	2615	2590	2570	2625	2580	33	780	100	1870	5	1	32684246	843	2.58	0.69	12	0.16	999.00	3733.00	3430	20240425	-24.78	2350	20240909	9.79	2670	-3.37	20250106	2570	0.39	20250108	3430	-24.78	20240425	2350	9.79	20240909	2.46	N	208140	100	32 억	354106	N	N	0	N	N
105	20250108	090852	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2610	0	3	0.00	11399275	4379	2.67	2600	2610	2595	3390	1830	2610	2602.84	1.08	-816	2660	2635	2615	2590	2570	2625	2580	33	780	100	1870	5	1	32684246	853	2.61	0.70	12	0.01	999.00	3733.00	3430	20240425	-23.91	2350	20240909	11.06	2670	-2.25	20250106	2595	0.58	20250108	3430	-23.91	20240425	2350	11.06	20240909	2.46	N	208140	100	32 억	354106	N	N	0	N	N
106	20250107	160844	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2610	-25	5	-0.95	426803605	163724	84.24	2635	2640	2595	3425	1845	2635	2606.84	1.21	-40963	2705	2670	2635	2600	2565	2652	2582	33	790	100	1890	5	1	32684246	853	2.61	0.70	12	0.50	999.00	3733.00	3430	20240425	-23.91	2350	20240909	11.06	2670	-2.25	20250106	2595	0.58	20250107	3430	-23.91	20240425	2350	11.06	20240909	2.58	N	208140	100	32 억	395281	N	N	0	N	N
107	20250107	150846	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2610	-25	5	-0.95	416329470	159705	82.17	2635	2640	2595	3425	1845	2635	2606.87	1.21	-41721	2705	2670	2635	2600	2565	2652	2582	33	790	100	1890	5	1	32684246	853	2.61	0.70	12	0.49	999.00	3733.00	3430	20240425	-23.91	2350	20240909	11.06	2670	-2.25	20250106	2595	0.58	20250107	3430	-23.91	20240425	2350	11.06	20240909	2.58	N	208140	100	32 억	395281	N	N	0	N	N
108	20250107	140844	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2605	-30	5	-1.14	376506895	144409	74.30	2635	2640	2595	3425	1845	2635	2607.23	1.21	-39212	2705	2670	2635	2600	2565	2652	2582	33	790	100	1890	5	1	32684246	851	2.61	0.70	12	0.44	999.00	3733.00	3430	20240425	-24.05	2350	20240909	10.85	2670	-2.43	20250106	2595	0.39	20250107	3430	-24.05	20240425	2350	10.85	20240909	2.58	N	208140	100	32 억	395281	N	N	0	N	N
109	20250107	130844	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2610	-25	5	-0.95	349361770	133992	68.94	2635	2640	2595	3425	1845	2635	2607.33	1.21	-40615	2705	2670	2635	2600	2565	2652	2582	33	790	100	1890	5	1	32684246	853	2.61	0.70	12	0.41	999.00	3733.00	3430	20240425	-23.91	2350	20240909	11.06	2670	-2.25	20250106	2595	0.58	20250107	3430	-23.91	20240425	2350	11.06	20240909	2.58	N	208140	100	32 억	395281	N	N	0	N	N
110	20250107	120844	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2595	-40	5	-1.52	291145210	111631	57.43	2635	2640	2595	3425	1845	2635	2608.10	1.21	-34144	2705	2670	2635	2600	2565	2652	2582	33	790	100	1890	5	1	32684246	848	2.60	0.70	12	0.34	999.00	3733.00	3430	20240425	-24.34	2350	20240909	10.43	2670	-2.81	20250106	2595	0.00	20250107	3430	-24.34	20240425	2350	10.43	20240909	2.58	N	208140	100	32 억	395281	N	N	0	N	N
111	20250107	110841	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2605	-30	5	-1.14	199417050	76366	39.29	2635	2640	2600	3425	1845	2635	2611.33	1.21	-29026	2705	2670	2635	2600	2565	2652	2582	33	790	100	1890	5	1	32684246	851	2.61	0.70	12	0.23	999.00	3733.00	3430	20240425	-24.05	2350	20240909	10.85	2670	-2.43	20250106	2600	0.19	20250107	3430	-24.05	20240425	2350	10.85	20240909	2.58	N	208140	100	32 억	395281	N	N	0	N	N
112	20250107	100847	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2615	-20	5	-0.76	132364765	50646	26.06	2635	2640	2605	3425	1845	2635	2613.53	1.21	-24179	2705	2670	2635	2600	2565	2652	2582	33	790	100	1890	5	1	32684246	855	2.62	0.70	12	0.15	999.00	3733.00	3430	20240425	-23.76	2350	20240909	11.28	2670	-2.06	20250106	2600	0.58	20250106	3430	-23.76	20240425	2350	11.28	20240909	2.58	N	208140	100	32 억	395281	N	N	0	N	N
113	20250107	090849	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2625	-10	5	-0.38	10888535	4152	2.14	2635	2640	2615	3425	1845	2635	2622.48	1.21	-1830	2705	2670	2635	2600	2565	2652	2582	33	790	100	1890	5	1	32684246	858	2.63	0.70	12	0.01	999.00	3733.00	3430	20240425	-23.47	2350	20240909	11.70	2670	-1.69	20250106	2600	0.96	20250106	3430	-23.47	20240425	2350	11.70	20240909	2.58	N	208140	100	32 억	395281	N	N	0	N	N
114	20250106	160835	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2635	-20	5	-0.75	511031795	194249	93.12	2650	2670	2600	3450	1860	2655	2630.80	1.18	9446	2685	2670	2650	2635	2615	2677	2642	33	795	100	1910	5	1	32684246	861	2.64	0.71	12	0.59	999.00	3733.00	3430	20240425	-23.18	2350	20240909	12.13	2670	-1.31	20250106	2600	1.35	20250106	3430	-23.18	20240425	2350	12.13	20240909	2.53	N	208140	100	32 억	386211	N	N	242	N	N
115	20250106	150834	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2630	-25	5	-0.94	488221865	185583	88.96	2650	2670	2600	3450	1860	2655	2630.75	1.18	11750	2685	2670	2650	2635	2615	2677	2642	33	795	100	1910	5	1	32684246	860	2.63	0.70	12	0.57	999.00	3733.00	3430	20240425	-23.32	2350	20240909	11.91	2670	-1.50	20250106	2600	1.15	20250106	3430	-23.32	20240425	2350	11.91	20240909	2.53	N	208140	100	32 억	386211	N	N	242	N	N
116	20250106	140835	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2630	-25	5	-0.94	244867710	92586	44.38	2650	2670	2630	3450	1860	2655	2644.76	1.18	-3239	2685	2670	2650	2635	2615	2677	2642	33	795	100	1910	5	1	32684246	860	2.63	0.70	12	0.28	999.00	3733.00	3430	20240425	-23.32	2350	20240909	11.91	2670	-1.50	20250106	2630	0.00	20250106	3430	-23.32	20240425	2350	11.91	20240909	2.53	N	208140	100	32 억	386211	N	N	242	N	N
117	20250106	130828	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2650	-5	5	-0.19	204098440	77148	36.98	2650	2670	2640	3450	1860	2655	2645.54	1.18	-4560	2685	2670	2650	2635	2615	2677	2642	33	795	100	1910	5	1	32684246	866	2.65	0.71	12	0.24	999.00	3733.00	3430	20240425	-22.74	2350	20240909	12.77	2670	-0.75	20250106	2630	0.76	20250102	3430	-22.74	20240425	2350	12.77	20240909	2.53	N	208140	100	32 억	386211	N	N	242	N	N
118	20250106	120831	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2660	5	2	0.19	182390580	68957	33.06	2650	2670	2640	3450	1860	2655	2644.99	1.18	-5375	2685	2670	2650	2635	2615	2677	2642	33	795	100	1910	5	1	32684246	869	2.66	0.71	12	0.21	999.00	3733.00	3430	20240425	-22.45	2350	20240909	13.19	2670	-0.37	20250106	2630	1.14	20250102	3430	-22.45	20240425	2350	13.19	20240909	2.53	N	208140	100	32 억	386211	N	N	242	N	N
119	20250106	110830	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2655	0	3	0.00	164762710	62306	29.87	2650	2670	2640	3450	1860	2655	2644.41	1.18	-4869	2685	2670	2650	2635	2615	2677	2642	33	795	100	1910	5	1	32684246	868	2.66	0.71	12	0.19	999.00	3733.00	3430	20240425	-22.59	2350	20240909	12.98	2670	-0.56	20250106	2630	0.95	20250102	3430	-22.59	20240425	2350	12.98	20240909	2.53	N	208140	100	32 억	386211	N	N	242	N	N
120	20250106	100827	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2640	-15	5	-0.56	130467980	49324	23.64	2650	2670	2640	3450	1860	2655	2645.12	1.18	-3495	2685	2670	2650	2635	2615	2677	2642	33	795	100	1910	5	1	32684246	863	2.64	0.71	12	0.15	999.00	3733.00	3430	20240425	-23.03	2350	20240909	12.34	2670	-1.12	20250106	2630	0.38	20250102	3430	-23.03	20240425	2350	12.34	20240909	2.53	N	208140	100	32 억	386211	N	N	242	N	N
121	20250106	090827	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2660	5	2	0.19	6402005	2410	1.16	2650	2670	2650	3450	1860	2655	2656.43	1.18	-295	2685	2670	2650	2635	2615	2677	2642	33	795	100	1910	5	1	32684246	869	2.66	0.71	12	0.01	999.00	3733.00	3430	20240425	-22.45	2350	20240909	13.19	2670	-0.37	20250106	2630	1.14	20250102	3430	-22.45	20240425	2350	13.19	20240909	2.53	N	208140	100	32 억	386211	N	N	242	N	N
122	20250103	160824	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2655	10	2	0.38	551801200	208205	123.60	2645	2665	2630	3435	1855	2645	2650.28	1.27	-30284	2681	2662	2646	2627	2611	2655	2620	33	790	100	1900	5	1	32684246	868	2.66	0.71	12	0.64	999.00	3733.00	3430	20240425	-22.59	2350	20240909	12.98	2665	0.00	20250102	2630	0.95	20250103	3430	-22.59	20240425	2350	12.98	20240909	2.51	N	208140	100	32 억	416488	N	N	242	N	N
123	20250103	150826	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2655	10	2	0.38	543071665	204918	121.65	2645	2665	2630	3435	1855	2645	2650.19	1.27	-28911	2681	2662	2646	2627	2611	2655	2620	33	790	100	1900	5	1	32684246	868	2.66	0.71	12	0.63	999.00	3733.00	3430	20240425	-22.59	2350	20240909	12.98	2665	0.00	20250102	2630	0.95	20250103	3430	-22.59	20240425	2350	12.98	20240909	2.51	N	208140	100	32 억	416488	N	N	0	N	N
124	20250103	140827	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2655	10	2	0.38	444304870	167594	99.49	2645	2665	2630	3435	1855	2645	2651.08	1.27	-25272	2681	2662	2646	2627	2611	2655	2620	33	790	100	1900	5	1	32684246	868	2.66	0.71	12	0.51	999.00	3733.00	3430	20240425	-22.59	2350	20240909	12.98	2665	0.00	20250102	2630	0.95	20250103	3430	-22.59	20240425	2350	12.98	20240909	2.51	N	208140	100	32 억	416488	N	N	0	N	N
125	20250103	130826	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2660	15	2	0.57	352365100	132926	78.91	2645	2665	2630	3435	1855	2645	2650.84	1.27	-32789	2681	2662	2646	2627	2611	2655	2620	33	790	100	1900	5	1	32684246	869	2.66	0.71	12	0.41	999.00	3733.00	3430	20240425	-22.45	2350	20240909	13.19	2665	0.00	20250102	2630	1.14	20250103	3430	-22.45	20240425	2350	13.19	20240909	2.51	N	208140	100	32 억	416488	N	N	0	N	N
126	20250103	120825	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	20	2	0.76	324034860	122253	72.58	2645	2665	2630	3435	1855	2645	2650.53	1.27	-35574	2681	2662	2646	2627	2611	2655	2620	33	790	100	1900	5	1	32684246	871	2.67	0.71	12	0.37	999.00	3733.00	3430	20240425	-22.30	2350	20240909	13.40	2665	0.00	20250102	2630	1.33	20250103	3430	-22.30	20240425	2350	13.40	20240909	2.51	N	208140	100	32 억	416488	N	N	0	N	N
127	20250103	110826	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2650	5	2	0.19	281096395	106083	62.98	2645	2665	2630	3435	1855	2645	2649.78	1.27	-43247	2681	2662	2646	2627	2611	2655	2620	33	790	100	1900	5	1	32684246	866	2.65	0.71	12	0.32	999.00	3733.00	3430	20240425	-22.74	2350	20240909	12.77	2665	0.00	20250102	2630	0.76	20250103	3430	-22.74	20240425	2350	12.77	20240909	2.51	N	208140	100	32 억	416488	N	N	0	N	N
128	20250103	100824	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	20	2	0.76	138897930	52417	31.12	2645	2665	2630	3435	1855	2645	2649.86	1.27	-3581	2681	2662	2646	2627	2611	2655	2620	33	790	100	1900	5	1	32684246	871	2.67	0.71	12	0.16	999.00	3733.00	3430	20240425	-22.30	2350	20240909	13.40	2665	0.00	20250102	2630	1.33	20250103	3430	-22.30	20240425	2350	13.40	20240909	2.51	N	208140	100	32 억	416488	N	N	0	N	N
129	20250103	090827	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2645	0	3	0.00	5622425	2133	1.27	2645	2650	2630	3435	1855	2645	2635.92	1.27	-521	2681	2662	2646	2627	2611	2655	2620	33	790	100	1900	5	1	32684246	864	2.65	0.71	12	0.01	999.00	3733.00	3430	20240425	-22.89	2350	20240909	12.55	2665	-0.75	20250102	2630	0.57	20250103	3430	-22.89	20240425	2350	12.55	20240909	2.51	N	208140	100	32 억	416488	N	N	0	N	N
130	20250102	160817	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2645	-20	5	-0.75	442146790	167172	117.16	2655	2665	2630	3460	1870	2665	2644.86	1.32	-14917	2715	2690	2660	2635	2605	2675	2620	33	795	100	1910	5	1	32684246	864	2.65	0.71	12	0.51	999.00	3733.00	3430	20240425	-22.89	2350	20240909	12.55	2665	-0.75	20250102	2630	0.57	20250102	3430	-22.89	20240425	2350	12.55	20240909	2.51	N	208140	100	32 억	431402	N	N	39	N	N
131	20250102	150818	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2655	-10	5	-0.38	411872575	155745	109.15	2655	2665	2630	3460	1870	2665	2644.53	1.32	-15224	2715	2690	2660	2635	2605	2675	2620	33	795	100	1910	5	1	32684246	868	2.66	0.71	12	0.48	999.00	3733.00	3430	20240425	-22.59	2350	20240909	12.98	2665	-0.38	20250102	2630	0.95	20250102	3430	-22.59	20240425	2350	12.98	20240909	2.51	N	208140	100	32 억	431402	N	N	39	N	N
132	20250102	140816	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2640	-25	5	-0.94	378368660	143095	100.28	2655	2665	2630	3460	1870	2665	2644.18	1.32	-12336	2715	2690	2660	2635	2605	2675	2620	33	795	100	1910	5	1	32684246	863	2.64	0.71	12	0.44	999.00	3733.00	3430	20240425	-23.03	2350	20240909	12.34	2665	-0.94	20250102	2630	0.38	20250102	3430	-23.03	20240425	2350	12.34	20240909	2.51	N	208140	100	32 억	431402	N	N	39	N	N
133	20250102	130818	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2645	-20	5	-0.75	364417365	137820	96.59	2655	2665	2630	3460	1870	2665	2644.15	1.32	-12195	2715	2690	2660	2635	2605	2675	2620	33	795	100	1910	5	1	32684246	864	2.65	0.71	12	0.42	999.00	3733.00	3430	20240425	-22.89	2350	20240909	12.55	2665	-0.75	20250102	2630	0.57	20250102	3430	-22.89	20240425	2350	12.55	20240909	2.51	N	208140	100	32 억	431402	N	N	39	N	N
134	20250102	120816	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2650	-15	5	-0.56	297080420	112330	78.72	2655	2665	2630	3460	1870	2665	2644.71	1.32	-6479	2715	2690	2660	2635	2605	2675	2620	33	795	100	1910	5	1	32684246	866	2.65	0.71	12	0.34	999.00	3733.00	3430	20240425	-22.74	2350	20240909	12.77	2665	-0.56	20250102	2630	0.76	20250102	3430	-22.74	20240425	2350	12.77	20240909	2.51	N	208140	100	32 억	431402	N	N	39	N	N
135	20250102	110807	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2645	-20	5	-0.75	199679005	75468	52.89	2655	2665	2630	3460	1870	2665	2645.87	1.32	-932	2715	2690	2660	2635	2605	2675	2620	33	795	100	1910	5	1	32684246	864	2.65	0.71	12	0.23	999.00	3733.00	3430	20240425	-22.89	2350	20240909	12.55	2665	-0.75	20250102	2630	0.57	20250102	3430	-22.89	20240425	2350	12.55	20240909	2.51	N	208140	100	32 억	431402	N	N	39	N	N
136	20250102	100814	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2635	-30	5	-1.13	100609325	38084	26.69	2655	2655	2630	3460	1870	2665	2641.77	1.32	-8218	2715	2690	2660	2635	2605	2675	2620	33	795	100	1910	5	1	32684246	861	2.64	0.71	12	0.12	999.00	3733.00	3430	20240425	-23.18	2350	20240909	12.13	2655	-0.75	20250102	2630	0.19	20250102	3430	-23.18	20240425	2350	12.13	20240909	2.51	N	208140	100	32 억	431402	N	N	39	N	N
137	20250102	090807	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	0	3	0.00	0	0	0.00	0	0	0	3460	1870	2665	0.00	1.32	0	2715	2690	2660	2635	2605	2675	2620	33	795	100	1910	5	1	32684246	871	2.67	0.71	12	0.00	999.00	3733.00	3430	20240425	-22.30	2350	20240909	13.40	0	0.00	0	0	0.00	0	3430	-22.30	20240425	2350	13.40	20240909	2.51	N	208140	100	32 억	431402	N	N	39	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History