KissMeData/353190/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161227	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	758	3	2	0.40	14085611	18685	67.68	752	758	750	981	529	755	753.75	0.45	-1440	765	759	752	746	739	763	750	39	226	100	540	1	1	39378420	298	9.13	0.78	12	0.05	83.00	978.00	1290	20240617	-41.24	632	20241210	19.94	770	-1.56	20250120	700	8.29	20250121	1290	-41.24	20240617	632	19.94	20241210	0.99	N	353190	100	39 억	178731	N	N	N	N
3	20250124	151228	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	758	3	2	0.40	12217928	16221	58.76	752	758	750	981	529	755	753.22	0.45	-1404	765	759	752	746	739	763	750	39	226	100	540	1	1	39378420	298	9.13	0.78	12	0.04	83.00	978.00	1290	20240617	-41.24	632	20241210	19.94	770	-1.56	20250120	700	8.29	20250121	1290	-41.24	20240617	632	19.94	20241210	0.99	N	353190	100	39 억	178731	N	N	N	N
4	20250124	141225	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	756	1	2	0.13	10263982	13635	49.39	752	758	750	981	529	755	752.77	0.45	-495	765	759	752	746	739	763	750	39	226	100	540	1	1	39378420	298	9.11	0.77	12	0.03	83.00	978.00	1290	20240617	-41.40	632	20241210	19.62	770	-1.82	20250120	700	8.00	20250121	1290	-41.40	20240617	632	19.62	20241210	0.99	N	353190	100	39 억	178731	N	N	N	N
5	20250124	131229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	755	0	3	0.00	9418719	12515	45.33	752	758	750	981	529	755	752.59	0.45	-158	765	759	752	746	739	763	750	39	226	100	540	1	1	39378420	297	9.10	0.77	12	0.03	83.00	978.00	1290	20240617	-41.47	632	20241210	19.46	770	-1.95	20250120	700	7.86	20250121	1290	-41.47	20240617	632	19.46	20241210	0.99	N	353190	100	39 억	178731	N	N	N	N
6	20250124	121224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	757	2	2	0.26	6306094	8380	30.35	752	758	750	981	529	755	752.52	0.45	-89	765	759	752	746	739	763	750	39	226	100	540	1	1	39378420	298	9.12	0.77	12	0.02	83.00	978.00	1290	20240617	-41.32	632	20241210	19.78	770	-1.69	20250120	700	8.14	20250121	1290	-41.32	20240617	632	19.78	20241210	0.99	N	353190	100	39 억	178731	N	N	N	N
7	20250124	111225	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	757	2	2	0.26	5919009	7868	28.50	752	758	750	981	529	755	752.29	0.45	-89	765	759	752	746	739	763	750	39	226	100	540	1	1	39378420	298	9.12	0.77	12	0.02	83.00	978.00	1290	20240617	-41.32	632	20241210	19.78	770	-1.69	20250120	700	8.14	20250121	1290	-41.32	20240617	632	19.78	20241210	0.99	N	353190	100	39 억	178731	N	N	N	N
8	20250124	101222	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	756	1	2	0.13	5000223	6650	24.09	752	756	750	981	529	755	751.91	0.45	-67	765	759	752	746	739	763	750	39	226	100	540	1	1	39378420	298	9.11	0.77	12	0.02	83.00	978.00	1290	20240617	-41.40	632	20241210	19.62	770	-1.82	20250120	700	8.00	20250121	1290	-41.40	20240617	632	19.62	20241210	0.99	N	353190	100	39 억	178731	N	N	N	N
9	20250124	091231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	753	-2	5	-0.26	2431880	3237	11.73	752	755	750	981	529	755	751.28	0.45	0	765	759	752	746	739	763	750	39	226	100	540	1	1	39378420	297	9.07	0.77	12	0.01	83.00	978.00	1290	20240617	-41.63	632	20241210	19.15	770	-2.21	20250120	700	7.57	20250121	1290	-41.63	20240617	632	19.15	20241210	0.99	N	353190	100	39 억	178731	N	N	N	N
10	20250123	161221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	755	0	3	0.00	20781548	27606	56.76	753	758	745	981	529	755	752.79	0.46	-1727	768	761	748	741	728	765	745	39	226	100	540	1	1	39378420	297	9.10	0.77	12	0.07	83.00	978.00	1290	20240617	-41.47	632	20241210	19.46	770	-1.95	20250120	700	7.86	20250121	1290	-41.47	20240617	632	19.46	20241210	1.03	N	353190	100	39 억	180498	N	N	N	N
11	20250123	151219	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	754	-1	5	-0.13	18406927	24458	50.28	753	758	745	981	529	755	752.59	0.46	-841	768	761	748	741	728	765	745	39	226	100	540	1	1	39378420	297	9.08	0.77	12	0.06	83.00	978.00	1290	20240617	-41.55	632	20241210	19.30	770	-2.08	20250120	700	7.71	20250121	1290	-41.55	20240617	632	19.30	20241210	1.03	N	353190	100	39 억	180498	N	N	N	N
12	20250123	141220	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	753	-2	5	-0.26	17641527	23439	48.19	753	758	745	981	529	755	752.66	0.46	18	768	761	748	741	728	765	745	39	226	100	540	1	1	39378420	297	9.07	0.77	12	0.06	83.00	978.00	1290	20240617	-41.63	632	20241210	19.15	770	-2.21	20250120	700	7.57	20250121	1290	-41.63	20240617	632	19.15	20241210	1.03	N	353190	100	39 억	180498	N	N	N	N
13	20250123	131218	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	752	-3	5	-0.40	17029344	22625	46.52	753	758	745	981	529	755	752.68	0.46	343	768	761	748	741	728	765	745	39	226	100	540	1	1	39378420	296	9.06	0.77	12	0.06	83.00	978.00	1290	20240617	-41.71	632	20241210	18.99	770	-2.34	20250120	700	7.43	20250121	1290	-41.71	20240617	632	18.99	20241210	1.03	N	353190	100	39 억	180498	N	N	N	N
14	20250123	121220	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	755	0	3	0.00	13149718	17475	35.93	753	758	745	981	529	755	752.49	0.46	554	768	761	748	741	728	765	745	39	226	100	540	1	1	39378420	297	9.10	0.77	12	0.04	83.00	978.00	1290	20240617	-41.47	632	20241210	19.46	770	-1.95	20250120	700	7.86	20250121	1290	-41.47	20240617	632	19.46	20241210	1.03	N	353190	100	39 억	180498	N	N	N	N
15	20250123	111209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	756	1	2	0.13	12815516	17032	35.02	753	758	745	981	529	755	752.44	0.46	553	768	761	748	741	728	765	745	39	226	100	540	1	1	39378420	298	9.11	0.77	12	0.04	83.00	978.00	1290	20240617	-41.40	632	20241210	19.62	770	-1.82	20250120	700	8.00	20250121	1290	-41.40	20240617	632	19.62	20241210	1.03	N	353190	100	39 억	180498	N	N	N	N
16	20250123	101218	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	753	-2	5	-0.26	7535351	10029	20.62	753	758	745	981	529	755	751.36	0.46	47	768	761	748	741	728	765	745	39	226	100	540	1	1	39378420	297	9.07	0.77	12	0.03	83.00	978.00	1290	20240617	-41.63	632	20241210	19.15	770	-2.21	20250120	700	7.57	20250121	1290	-41.63	20240617	632	19.15	20241210	1.03	N	353190	100	39 억	180498	N	N	N	N
17	20250123	091220	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	753	-2	5	-0.26	32373	43	0.09	753	755	752	981	529	755	752.86	0.46	-22	768	761	748	741	728	765	745	39	226	100	540	1	1	39378420	297	9.07	0.77	12	0.00	83.00	978.00	1290	20240617	-41.63	632	20241210	19.15	770	-2.21	20250120	700	7.57	20250121	1290	-41.63	20240617	632	19.15	20241210	1.03	N	353190	100	39 억	180498	N	N	N	N
18	20250122	161210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	755	1	2	0.13	36328148	48632	77.72	739	755	735	980	528	754	746.93	0.47	-3012	790	772	736	718	682	781	727	39	226	100	540	1	1	39378420	297	9.10	0.77	12	0.12	83.00	978.00	1290	20240617	-41.47	632	20241210	19.46	770	-1.95	20250120	700	7.86	20250121	1290	-41.47	20240617	632	19.46	20241210	1.07	N	353190	100	39 억	183550	N	N	N	N
19	20250122	151212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	744	-10	5	-1.33	33015142	44235	70.70	739	755	735	980	528	754	746.36	0.47	-1362	790	772	736	718	682	781	727	39	226	100	540	1	1	39378420	293	8.96	0.76	12	0.11	83.00	978.00	1290	20240617	-42.33	632	20241210	17.72	770	-3.38	20250120	700	6.29	20250121	1290	-42.33	20240617	632	17.72	20241210	1.07	N	353190	100	39 억	183550	N	N	N	N
20	20250122	141209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	751	-3	5	-0.40	24877941	33312	53.24	739	755	739	980	528	754	746.82	0.47	-892	790	772	736	718	682	781	727	39	226	100	540	1	1	39378420	296	9.05	0.77	12	0.08	83.00	978.00	1290	20240617	-41.78	632	20241210	18.83	770	-2.47	20250120	700	7.29	20250121	1290	-41.78	20240617	632	18.83	20241210	1.07	N	353190	100	39 억	183550	N	N	N	N
21	20250122	131211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	752	-2	5	-0.27	19460743	26043	41.62	739	755	739	980	528	754	747.25	0.47	-1068	790	772	736	718	682	781	727	39	226	100	540	1	1	39378420	296	9.06	0.77	12	0.07	83.00	978.00	1290	20240617	-41.71	632	20241210	18.99	770	-2.34	20250120	700	7.43	20250121	1290	-41.71	20240617	632	18.99	20241210	1.07	N	353190	100	39 억	183550	N	N	N	N
22	20250122	121209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	746	-8	5	-1.06	16788265	22459	35.89	739	755	739	980	528	754	747.51	0.47	-328	790	772	736	718	682	781	727	39	226	100	540	1	1	39378420	294	8.99	0.76	12	0.06	83.00	978.00	1290	20240617	-42.17	632	20241210	18.04	770	-3.12	20250120	700	6.57	20250121	1290	-42.17	20240617	632	18.04	20241210	1.07	N	353190	100	39 억	183550	N	N	N	N
23	20250122	111212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	754	0	3	0.00	11671747	15632	24.98	739	754	739	980	528	754	746.66	0.47	-357	790	772	736	718	682	781	727	39	226	100	540	1	1	39378420	297	9.08	0.77	12	0.04	83.00	978.00	1290	20240617	-41.55	632	20241210	19.30	770	-2.08	20250120	700	7.71	20250121	1290	-41.55	20240617	632	19.30	20241210	1.07	N	353190	100	39 억	183550	N	N	N	N
24	20250122	101210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	747	-7	5	-0.93	4898676	6611	10.57	739	750	739	980	528	754	740.99	0.47	1166	790	772	736	718	682	781	727	39	226	100	540	1	1	39378420	294	9.00	0.76	12	0.02	83.00	978.00	1290	20240617	-42.09	632	20241210	18.20	770	-2.99	20250120	700	6.71	20250121	1290	-42.09	20240617	632	18.20	20241210	1.07	N	353190	100	39 억	183550	N	N	N	N
25	20250122	091212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	747	-7	5	-0.93	3585797	4851	7.75	739	750	739	980	528	754	739.19	0.47	1319	790	772	736	718	682	781	727	39	226	100	540	1	1	39378420	294	9.00	0.76	12	0.01	83.00	978.00	1290	20240617	-42.09	632	20241210	18.20	770	-2.99	20250120	700	6.71	20250121	1290	-42.09	20240617	632	18.20	20241210	1.07	N	353190	100	39 억	183550	N	N	N	N
26	20250121	161202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	754	3	2	0.40	46209417	62501	112.68	751	754	700	976	526	751	739.34	0.48	-4103	779	764	755	740	731	760	736	39	225	100	540	1	1	39378420	297	9.08	0.77	12	0.16	83.00	978.00	1290	20240617	-41.55	632	20241210	19.30	770	-2.08	20250120	700	7.71	20250121	1290	-41.55	20240617	632	19.30	20241210	1.07	N	353190	100	39 억	187653	N	N	N	N
27	20250121	151205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	735	-16	5	-2.13	40377179	54683	98.59	751	754	700	976	526	751	738.39	0.48	-2050	779	764	755	740	731	760	736	39	225	100	540	1	1	39378420	289	8.86	0.75	12	0.14	83.00	978.00	1290	20240617	-43.02	632	20241210	16.30	770	-4.55	20250120	700	5.00	20250121	1290	-43.02	20240617	632	16.30	20241210	1.07	N	353190	100	39 억	187653	N	N	N	N
28	20250121	141205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	744	-7	5	-0.93	38634825	52303	94.30	751	754	700	976	526	751	738.67	0.48	-2700	779	764	755	740	731	760	736	39	225	100	540	1	1	39378420	293	8.96	0.76	12	0.13	83.00	978.00	1290	20240617	-42.33	632	20241210	17.72	770	-3.38	20250120	700	6.29	20250121	1290	-42.33	20240617	632	17.72	20241210	1.07	N	353190	100	39 억	187653	N	N	N	N
29	20250121	131204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	746	-5	5	-0.67	34797976	47103	84.92	751	754	700	976	526	751	738.76	0.48	-1894	779	764	755	740	731	760	736	39	225	100	540	1	1	39378420	294	8.99	0.76	12	0.12	83.00	978.00	1290	20240617	-42.17	632	20241210	18.04	770	-3.12	20250120	700	6.57	20250121	1290	-42.17	20240617	632	18.04	20241210	1.07	N	353190	100	39 억	187653	N	N	N	N
30	20250121	121147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	748	-3	5	-0.40	32377213	43833	79.03	751	754	700	976	526	751	738.65	0.48	-1894	779	764	755	740	731	760	736	39	225	100	540	1	1	39378420	295	9.01	0.76	12	0.11	83.00	978.00	1290	20240617	-42.02	632	20241210	18.35	770	-2.86	20250120	700	6.86	20250121	1290	-42.02	20240617	632	18.35	20241210	1.07	N	353190	100	39 억	187653	N	N	N	N
31	20250121	111103	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	739	-12	5	-1.60	19046113	25692	46.32	751	754	700	976	526	751	741.32	0.48	-1628	779	764	755	740	731	760	736	39	225	100	540	1	1	39378420	291	8.90	0.76	12	0.07	83.00	978.00	1290	20240617	-42.71	632	20241210	16.93	770	-4.03	20250120	700	5.57	20250121	1290	-42.71	20240617	632	16.93	20241210	1.07	N	353190	100	39 억	187653	N	N	N	N
32	20250121	101055	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	752	1	2	0.13	8077330	10760	19.40	751	754	742	976	526	751	750.68	0.48	-1478	779	764	755	740	731	760	736	39	225	100	540	1	1	39378420	296	9.06	0.77	12	0.03	83.00	978.00	1290	20240617	-41.71	632	20241210	18.99	770	-2.34	20250120	705	6.67	20250102	1290	-41.71	20240617	632	18.99	20241210	1.07	N	353190	100	39 억	187653	N	N	N	N
33	20250121	091205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	751	0	3	0.00	16522	22	0.04	751	751	751	976	526	751	751.00	0.48	-3	779	764	755	740	731	760	736	39	225	100	540	1	1	39378420	296	9.05	0.77	12	0.00	83.00	978.00	1290	20240617	-41.78	632	20241210	18.83	770	-2.47	20250120	705	6.52	20250102	1290	-41.78	20240617	632	18.83	20241210	1.07	N	353190	100	39 억	187653	N	N	N	N
34	20250120	161151	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	751	-1	5	-0.13	41914625	55142	144.34	760	770	746	977	527	752	760.12	0.49	-4567	769	760	753	744	737	765	749	39	225	100	540	1	1	39378420	296	9.05	0.77	12	0.14	83.00	978.00	1290	20240617	-41.78	632	20241210	18.83	770	-2.47	20250120	705	6.52	20250102	1290	-41.78	20240617	632	18.83	20241210	1.16	N	353190	100	39 억	192260	N	N	N	N
35	20250120	151204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	751	-1	5	-0.13	39913128	52472	137.35	760	770	748	977	527	752	760.66	0.49	-4104	769	760	753	744	737	765	749	39	225	100	540	1	1	39378420	296	9.05	0.77	12	0.13	83.00	978.00	1290	20240617	-41.78	632	20241210	18.83	770	-2.47	20250120	705	6.52	20250102	1290	-41.78	20240617	632	18.83	20241210	1.16	N	353190	100	39 억	192260	N	N	N	N
36	20250120	141202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	758	6	2	0.80	36710694	48211	126.19	760	770	752	977	527	752	761.46	0.49	-3849	769	760	753	744	737	765	749	39	225	100	540	1	1	39378420	298	9.13	0.78	12	0.12	83.00	978.00	1290	20240617	-41.24	632	20241210	19.94	770	-1.56	20250120	705	7.52	20250102	1290	-41.24	20240617	632	19.94	20241210	1.16	N	353190	100	39 억	192260	N	N	N	N
37	20250120	131201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	759	7	2	0.93	36211533	47551	124.47	760	770	752	977	527	752	761.53	0.49	-3734	769	760	753	744	737	765	749	39	225	100	540	1	1	39378420	299	9.14	0.78	12	0.12	83.00	978.00	1290	20240617	-41.16	632	20241210	20.09	770	-1.43	20250120	705	7.66	20250102	1290	-41.16	20240617	632	20.09	20241210	1.16	N	353190	100	39 억	192260	N	N	N	N
38	20250120	121202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	755	3	2	0.40	35109136	46096	120.66	760	770	752	977	527	752	761.65	0.49	-3502	769	760	753	744	737	765	749	39	225	100	540	1	1	39378420	297	9.10	0.77	12	0.12	83.00	978.00	1290	20240617	-41.47	632	20241210	19.46	770	-1.95	20250120	705	7.09	20250102	1290	-41.47	20240617	632	19.46	20241210	1.16	N	353190	100	39 억	192260	N	N	N	N
39	20250120	111204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	756	4	2	0.53	34624773	45452	118.97	760	770	752	977	527	752	761.79	0.49	-3502	769	760	753	744	737	765	749	39	225	100	540	1	1	39378420	298	9.11	0.77	12	0.12	83.00	978.00	1290	20240617	-41.40	632	20241210	19.62	770	-1.82	20250120	705	7.23	20250102	1290	-41.40	20240617	632	19.62	20241210	1.16	N	353190	100	39 억	192260	N	N	N	N
40	20250120	101203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	768	16	2	2.13	25819595	33825	88.54	760	770	756	977	527	752	763.33	0.49	-4671	769	760	753	744	737	765	749	39	225	100	540	1	1	39378420	302	9.25	0.79	12	0.09	83.00	978.00	1290	20240617	-40.47	632	20241210	21.52	770	-0.26	20250120	705	8.94	20250102	1290	-40.47	20240617	632	21.52	20241210	1.16	N	353190	100	39 억	192260	N	N	N	N
41	20250120	091204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	761	9	2	1.20	13056439	17148	44.89	760	768	758	977	527	752	761.40	0.49	-3913	769	760	753	744	737	765	749	39	225	100	540	1	1	39378420	300	9.17	0.78	12	0.04	83.00	978.00	1290	20240617	-41.01	632	20241210	20.41	768	-0.91	20250120	705	7.94	20250102	1290	-41.01	20240617	632	20.41	20241210	1.16	N	353190	100	39 억	192260	N	N	N	N
42	20250117	161158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	752	-5	5	-0.66	28734169	38204	62.27	749	762	746	984	530	757	752.12	0.49	-1081	786	771	747	732	708	779	740	39	227	100	540	1	1	39378420	296	9.06	0.77	12	0.10	83.00	978.00	1290	20240617	-41.71	632	20241210	18.99	764	-1.57	20250106	705	6.67	20250102	1290	-41.71	20240617	632	18.99	20241210	1.15	N	353190	100	39 억	193341	N	N	N	N
43	20250117	151154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	757	0	3	0.00	25584868	34003	55.42	749	762	746	984	530	757	752.43	0.49	-882	786	771	747	732	708	779	740	39	227	100	540	1	1	39378420	298	9.12	0.77	12	0.09	83.00	978.00	1290	20240617	-41.32	632	20241210	19.78	764	-0.92	20250106	705	7.38	20250102	1290	-41.32	20240617	632	19.78	20241210	1.15	N	353190	100	39 억	193341	N	N	N	N
44	20250117	141202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	755	-2	5	-0.26	24386959	32406	52.82	749	762	746	984	530	757	752.54	0.49	-919	786	771	747	732	708	779	740	39	227	100	540	1	1	39378420	297	9.10	0.77	12	0.08	83.00	978.00	1290	20240617	-41.47	632	20241210	19.46	764	-1.18	20250106	705	7.09	20250102	1290	-41.47	20240617	632	19.46	20241210	1.15	N	353190	100	39 억	193341	N	N	N	N
45	20250117	131201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	758	1	2	0.13	20581183	27367	44.60	749	758	746	984	530	757	752.04	0.49	1	786	771	747	732	708	779	740	39	227	100	540	1	1	39378420	298	9.13	0.78	12	0.07	83.00	978.00	1290	20240617	-41.24	632	20241210	19.94	764	-0.79	20250106	705	7.52	20250102	1290	-41.24	20240617	632	19.94	20241210	1.15	N	353190	100	39 억	193341	N	N	N	N
46	20250117	121203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	754	-3	5	-0.40	15961724	21264	34.66	749	757	746	984	530	757	750.65	0.49	302	786	771	747	732	708	779	740	39	227	100	540	1	1	39378420	297	9.08	0.77	12	0.05	83.00	978.00	1290	20240617	-41.55	632	20241210	19.30	764	-1.31	20250106	705	6.95	20250102	1290	-41.55	20240617	632	19.30	20241210	1.15	N	353190	100	39 억	193341	N	N	N	N
47	20250117	111204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	755	-2	5	-0.26	11912406	15867	25.86	749	757	746	984	530	757	750.77	0.49	-51	786	771	747	732	708	779	740	39	227	100	540	1	1	39378420	297	9.10	0.77	12	0.04	83.00	978.00	1290	20240617	-41.47	632	20241210	19.46	764	-1.18	20250106	705	7.09	20250102	1290	-41.47	20240617	632	19.46	20241210	1.15	N	353190	100	39 억	193341	N	N	N	N
48	20250117	101203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	750	-7	5	-0.92	8816268	11743	19.14	749	757	746	984	530	757	750.77	0.49	104	786	771	747	732	708	779	740	39	227	100	540	1	1	39378420	295	9.04	0.77	12	0.03	83.00	978.00	1290	20240617	-41.86	632	20241210	18.67	764	-1.83	20250106	705	6.38	20250102	1290	-41.86	20240617	632	18.67	20241210	1.15	N	353190	100	39 억	193341	N	N	N	N
49	20250117	091202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	754	-3	5	-0.40	642671	858	1.40	749	756	749	984	530	757	749.03	0.49	300	786	771	747	732	708	779	740	39	227	100	540	1	1	39378420	297	9.08	0.77	12	0.00	83.00	978.00	1290	20240617	-41.55	632	20241210	19.30	764	-1.31	20250106	705	6.95	20250102	1290	-41.55	20240617	632	19.30	20241210	1.15	N	353190	100	39 억	193341	N	N	N	N
50	20250116	161154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	757	26	2	3.56	45789573	61356	86.87	723	762	723	950	512	731	746.26	0.49	799	741	735	727	721	713	739	725	39	219	100	520	1	1	39378420	298	9.12	0.77	12	0.16	83.00	978.00	1290	20240617	-41.32	632	20241210	19.78	764	-0.92	20250106	705	7.38	20250102	1290	-41.32	20240617	632	19.78	20241210	1.16	N	353190	100	39 억	192582	N	N	N	N
51	20250116	151056	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	750	19	2	2.60	45077236	60415	85.54	723	762	723	950	512	731	746.13	0.49	1148	741	735	727	721	713	739	725	39	219	100	520	1	1	39378420	295	9.04	0.77	12	0.15	83.00	978.00	1290	20240617	-41.86	632	20241210	18.67	764	-1.83	20250106	705	6.38	20250102	1290	-41.86	20240617	632	18.67	20241210	1.16	N	353190	100	39 억	192582	N	N	N	N
52	20250116	141159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	751	20	2	2.74	39096308	52467	74.29	723	762	723	950	512	731	745.16	0.49	960	741	735	727	721	713	739	725	39	219	100	520	1	1	39378420	296	9.05	0.77	12	0.13	83.00	978.00	1290	20240617	-41.78	632	20241210	18.83	764	-1.70	20250106	705	6.52	20250102	1290	-41.78	20240617	632	18.83	20241210	1.16	N	353190	100	39 억	192582	N	N	N	N
53	20250116	131159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	749	18	2	2.46	35197685	47276	66.94	723	762	723	950	512	731	744.51	0.49	-1252	741	735	727	721	713	739	725	39	219	100	520	1	1	39378420	295	9.02	0.77	12	0.12	83.00	978.00	1290	20240617	-41.94	632	20241210	18.51	764	-1.96	20250106	705	6.24	20250102	1290	-41.94	20240617	632	18.51	20241210	1.16	N	353190	100	39 억	192582	N	N	N	N
54	20250116	121158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	739	8	2	1.09	10973138	14943	21.16	723	739	723	950	512	731	734.33	0.49	-294	741	735	727	721	713	739	725	39	219	100	520	1	1	39378420	291	8.90	0.76	12	0.04	83.00	978.00	1290	20240617	-42.71	632	20241210	16.93	764	-3.27	20250106	705	4.82	20250102	1290	-42.71	20240617	632	16.93	20241210	1.16	N	353190	100	39 억	192582	N	N	N	N
55	20250116	111159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	735	4	2	0.55	4454533	6101	8.64	723	735	723	950	512	731	730.13	0.49	-329	741	735	727	721	713	739	725	39	219	100	520	1	1	39378420	289	8.86	0.75	12	0.02	83.00	978.00	1290	20240617	-43.02	632	20241210	16.30	764	-3.80	20250106	705	4.26	20250102	1290	-43.02	20240617	632	16.30	20241210	1.16	N	353190	100	39 억	192582	N	N	N	N
56	20250116	101201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	732	1	2	0.14	3409947	4677	6.62	723	732	723	950	512	731	729.09	0.49	-273	741	735	727	721	713	739	725	39	219	100	520	1	1	39378420	288	8.82	0.75	12	0.01	83.00	978.00	1290	20240617	-43.26	632	20241210	15.82	764	-4.19	20250106	705	3.83	20250102	1290	-43.26	20240617	632	15.82	20241210	1.16	N	353190	100	39 억	192582	N	N	N	N
57	20250116	091202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	731	0	3	0.00	1626169	2227	3.15	723	731	723	950	512	731	730.21	0.49	-365	741	735	727	721	713	739	725	39	219	100	520	1	1	39378420	288	8.81	0.75	12	0.01	83.00	978.00	1290	20240617	-43.33	632	20241210	15.66	764	-4.32	20250106	705	3.69	20250102	1290	-43.33	20240617	632	15.66	20241210	1.16	N	353190	100	39 억	192582	N	N	N	N
58	20250115	161155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	731	1	2	0.14	51340893	70626	369.56	730	733	719	949	511	730	726.94	0.49	1245	739	734	731	726	723	737	729	39	219	100	520	1	1	39378420	288	8.81	0.75	12	0.18	83.00	978.00	1290	20240617	-43.33	632	20241210	15.66	764	-4.32	20250106	705	3.69	20250102	1290	-43.33	20240617	632	15.66	20241210	1.16	N	353190	100	39 억	191378	N	N	N	N
59	20250115	151156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	727	-3	5	-0.41	48506261	66747	349.26	730	733	719	949	511	730	726.72	0.49	3149	739	734	731	726	723	737	729	39	219	100	520	1	1	39378420	286	8.76	0.74	12	0.17	83.00	978.00	1290	20240617	-43.64	632	20241210	15.03	764	-4.84	20250106	705	3.12	20250102	1290	-43.64	20240617	632	15.03	20241210	1.16	N	353190	100	39 억	191378	N	N	N	N
60	20250115	141150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	731	1	2	0.14	28106240	38541	201.67	730	733	725	949	511	730	729.26	0.49	-1181	739	734	731	726	723	737	729	39	219	100	520	1	1	39378420	288	8.81	0.75	12	0.10	83.00	978.00	1290	20240617	-43.33	632	20241210	15.66	764	-4.32	20250106	705	3.69	20250102	1290	-43.33	20240617	632	15.66	20241210	1.16	N	353190	100	39 억	191378	N	N	N	N
61	20250115	131159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	732	2	2	0.27	26459751	36287	189.87	730	733	725	949	511	730	729.18	0.49	-1181	739	734	731	726	723	737	729	39	219	100	520	1	1	39378420	288	8.82	0.75	12	0.09	83.00	978.00	1290	20240617	-43.26	632	20241210	15.82	764	-4.19	20250106	705	3.83	20250102	1290	-43.26	20240617	632	15.82	20241210	1.16	N	353190	100	39 억	191378	N	N	N	N
62	20250115	121142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	729	-1	5	-0.14	20207682	27729	145.09	730	733	725	949	511	730	728.76	0.49	-1181	739	734	731	726	723	737	729	39	219	100	520	1	1	39378420	287	8.78	0.75	12	0.07	83.00	978.00	1290	20240617	-43.49	632	20241210	15.35	764	-4.58	20250106	705	3.40	20250102	1290	-43.49	20240617	632	15.35	20241210	1.16	N	353190	100	39 억	191378	N	N	N	N
63	20250115	111154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	732	2	2	0.27	20029116	27484	143.81	730	733	725	949	511	730	728.76	0.49	-1169	739	734	731	726	723	737	729	39	219	100	520	1	1	39378420	288	8.82	0.75	12	0.07	83.00	978.00	1290	20240617	-43.26	632	20241210	15.82	764	-4.19	20250106	705	3.83	20250102	1290	-43.26	20240617	632	15.82	20241210	1.16	N	353190	100	39 억	191378	N	N	N	N
64	20250115	101155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	729	-1	5	-0.14	4927585	6766	35.40	730	730	725	949	511	730	728.28	0.49	-1049	739	734	731	726	723	737	729	39	219	100	520	1	1	39378420	287	8.78	0.75	12	0.02	83.00	978.00	1290	20240617	-43.49	632	20241210	15.35	764	-4.58	20250106	705	3.40	20250102	1290	-43.49	20240617	632	15.35	20241210	1.16	N	353190	100	39 억	191378	N	N	N	N
65	20250115	091200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	730	0	3	0.00	1317352	1805	9.44	730	730	727	949	511	730	729.83	0.49	-161	739	734	731	726	723	737	729	39	219	100	520	1	1	39378420	287	8.80	0.75	12	0.00	83.00	978.00	1290	20240617	-43.41	632	20241210	15.51	764	-4.45	20250106	705	3.55	20250102	1290	-43.41	20240617	632	15.51	20241210	1.16	N	353190	100	39 억	191378	N	N	N	N
66	20250114	161136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	730	0	3	0.00	13314641	18231	42.63	728	736	728	949	511	730	730.35	0.49	-183	736	732	730	726	724	733	727	39	219	100	520	1	1	39378420	287	8.80	0.75	12	0.05	83.00	978.00	1290	20240617	-43.41	632	20241210	15.51	764	-4.45	20250106	705	3.55	20250102	1290	-43.41	20240617	632	15.51	20241210	1.16	N	353190	100	39 억	191602	N	N	N	N
67	20250114	151154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	731	1	2	0.14	12280214	16814	39.32	728	736	728	949	511	730	730.36	0.49	-155	736	732	730	726	724	733	727	39	219	100	520	1	1	39378420	288	8.81	0.75	12	0.04	83.00	978.00	1290	20240617	-43.33	632	20241210	15.66	764	-4.32	20250106	705	3.69	20250102	1290	-43.33	20240617	632	15.66	20241210	1.16	N	353190	100	39 억	191602	N	N	N	N
68	20250114	141149	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	731	1	2	0.14	10268170	14055	32.87	728	736	728	949	511	730	730.57	0.49	-21	736	732	730	726	724	733	727	39	219	100	520	1	1	39378420	288	8.81	0.75	12	0.04	83.00	978.00	1290	20240617	-43.33	632	20241210	15.66	764	-4.32	20250106	705	3.69	20250102	1290	-43.33	20240617	632	15.66	20241210	1.16	N	353190	100	39 억	191602	N	N	N	N
69	20250114	131149	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	731	1	2	0.14	5653344	7738	18.10	728	736	728	949	511	730	730.59	0.49	-21	736	732	730	726	724	733	727	39	219	100	520	1	1	39378420	288	8.81	0.75	12	0.02	83.00	978.00	1290	20240617	-43.33	632	20241210	15.66	764	-4.32	20250106	705	3.69	20250102	1290	-43.33	20240617	632	15.66	20241210	1.16	N	353190	100	39 억	191602	N	N	N	N
70	20250114	121144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	730	0	3	0.00	4570999	6254	14.62	728	736	728	949	511	730	730.89	0.49	-21	736	732	730	726	724	733	727	39	219	100	520	1	1	39378420	287	8.80	0.75	12	0.02	83.00	978.00	1290	20240617	-43.41	632	20241210	15.51	764	-4.45	20250106	705	3.55	20250102	1290	-43.41	20240617	632	15.51	20241210	1.16	N	353190	100	39 억	191602	N	N	N	N
71	20250114	111143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	729	-1	5	-0.14	2537473	3469	8.11	728	736	728	949	511	730	731.47	0.49	47	736	732	730	726	724	733	727	39	219	100	520	1	1	39378420	287	8.78	0.75	12	0.01	83.00	978.00	1290	20240617	-43.49	632	20241210	15.35	764	-4.58	20250106	705	3.40	20250102	1290	-43.49	20240617	632	15.35	20241210	1.16	N	353190	100	39 억	191602	N	N	N	N
72	20250114	101143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	733	3	2	0.41	2299902	3143	7.35	728	736	728	949	511	730	731.75	0.49	52	736	732	730	726	724	733	727	39	219	100	520	1	1	39378420	289	8.83	0.75	12	0.01	83.00	978.00	1290	20240617	-43.18	632	20241210	15.98	764	-4.06	20250106	705	3.97	20250102	1290	-43.18	20240617	632	15.98	20241210	1.16	N	353190	100	39 억	191602	N	N	N	N
73	20250114	091148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	731	1	2	0.14	115042	158	0.37	728	731	728	949	511	730	728.11	0.49	-22	736	732	730	726	724	733	727	39	219	100	520	1	1	39378420	288	8.81	0.75	12	0.00	83.00	978.00	1290	20240617	-43.33	632	20241210	15.66	764	-4.32	20250106	705	3.69	20250102	1290	-43.33	20240617	632	15.66	20241210	1.16	N	353190	100	39 억	191602	N	N	N	N
74	20250113	161131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	730	0	3	0.00	31236145	42761	158.76	730	734	728	949	511	730	730.47	0.49	-1827	742	735	728	721	714	739	725	39	219	100	520	1	1	39378420	287	8.80	0.75	12	0.11	83.00	978.00	1290	20240617	-43.41	632	20241210	15.51	764	-4.45	20250106	705	3.55	20250102	1290	-43.41	20240617	632	15.51	20241210	1.18	N	353190	100	39 억	193470	N	N	N	N
75	20250113	151138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	729	-1	5	-0.14	30972832	42401	157.43	730	734	728	949	511	730	730.47	0.49	-1585	742	735	728	721	714	739	725	39	219	100	520	1	1	39378420	287	8.78	0.75	12	0.11	83.00	978.00	1290	20240617	-43.49	632	20241210	15.35	764	-4.58	20250106	705	3.40	20250102	1290	-43.49	20240617	632	15.35	20241210	1.18	N	353190	100	39 억	193470	N	N	N	N
76	20250113	141113	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	730	0	3	0.00	28290084	38721	143.76	730	734	728	949	511	730	730.61	0.49	-1142	742	735	728	721	714	739	725	39	219	100	520	1	1	39378420	287	8.80	0.75	12	0.10	83.00	978.00	1290	20240617	-43.41	632	20241210	15.51	764	-4.45	20250106	705	3.55	20250102	1290	-43.41	20240617	632	15.51	20241210	1.18	N	353190	100	39 억	193470	N	N	N	N
77	20250113	131120	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	729	-1	5	-0.14	27740211	37966	140.96	730	734	728	949	511	730	730.66	0.49	-1142	742	735	728	721	714	739	725	39	219	100	520	1	1	39378420	287	8.78	0.75	12	0.10	83.00	978.00	1290	20240617	-43.49	632	20241210	15.35	764	-4.58	20250106	705	3.40	20250102	1290	-43.49	20240617	632	15.35	20241210	1.18	N	353190	100	39 억	193470	N	N	N	N
78	20250113	121124	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	732	2	2	0.27	17800974	24366	90.47	730	734	728	949	511	730	730.57	0.49	-784	742	735	728	721	714	739	725	39	219	100	520	1	1	39378420	288	8.82	0.75	12	0.06	83.00	978.00	1290	20240617	-43.26	632	20241210	15.82	764	-4.19	20250106	705	3.83	20250102	1290	-43.26	20240617	632	15.82	20241210	1.18	N	353190	100	39 억	193470	N	N	N	N
79	20250113	111121	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	730	0	3	0.00	12467465	17065	63.36	730	734	728	949	511	730	730.59	0.49	-608	742	735	728	721	714	739	725	39	219	100	520	1	1	39378420	287	8.80	0.75	12	0.04	83.00	978.00	1290	20240617	-43.41	632	20241210	15.51	764	-4.45	20250106	705	3.55	20250102	1290	-43.41	20240617	632	15.51	20241210	1.18	N	353190	100	39 억	193470	N	N	N	N
80	20250113	101121	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	728	-2	5	-0.27	11716710	16034	59.53	730	734	728	949	511	730	730.74	0.49	-517	742	735	728	721	714	739	725	39	219	100	520	1	1	39378420	287	8.77	0.74	12	0.04	83.00	978.00	1290	20240617	-43.57	632	20241210	15.19	764	-4.71	20250106	705	3.26	20250102	1290	-43.57	20240617	632	15.19	20241210	1.18	N	353190	100	39 억	193470	N	N	N	N
81	20250113	091128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	729	-1	5	-0.14	980979	1345	4.99	730	734	729	949	511	730	729.35	0.49	-98	742	735	728	721	714	739	725	39	219	100	520	1	1	39378420	287	8.78	0.75	12	0.00	83.00	978.00	1290	20240617	-43.49	632	20241210	15.35	764	-4.58	20250106	705	3.40	20250102	1290	-43.49	20240617	632	15.35	20241210	1.18	N	353190	100	39 억	193470	N	N	N	N
82	20250110	161101	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	730	0	3	0.00	19637942	26932	85.13	721	735	721	949	511	730	729.14	0.49	-1094	741	735	729	723	717	738	726	39	219	100	520	1	1	39378420	287	8.80	0.75	12	0.07	83.00	978.00	1290	20240617	-43.41	632	20241210	15.51	764	-4.45	20250106	705	3.55	20250102	1290	-43.41	20240617	632	15.51	20241210	1.18	N	353190	100	39 억	194605	N	N	N	N
83	20250110	151110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	732	2	2	0.27	19300716	26471	83.67	721	735	721	949	511	730	729.13	0.49	-830	741	735	729	723	717	738	726	39	219	100	520	1	1	39378420	288	8.82	0.75	12	0.07	83.00	978.00	1290	20240617	-43.26	632	20241210	15.82	764	-4.19	20250106	705	3.83	20250102	1290	-43.26	20240617	632	15.82	20241210	1.18	N	353190	100	39 억	194605	N	N	N	N
84	20250110	141116	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	731	1	2	0.14	15532088	21305	67.34	721	735	721	949	511	730	729.03	0.49	-912	741	735	729	723	717	738	726	39	219	100	520	1	1	39378420	288	8.81	0.75	12	0.05	83.00	978.00	1290	20240617	-43.33	632	20241210	15.66	764	-4.32	20250106	705	3.69	20250102	1290	-43.33	20240617	632	15.66	20241210	1.18	N	353190	100	39 억	194605	N	N	N	N
85	20250110	131116	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	729	-1	5	-0.14	14135353	19393	61.30	721	735	721	949	511	730	728.89	0.49	-691	741	735	729	723	717	738	726	39	219	100	520	1	1	39378420	287	8.78	0.75	12	0.05	83.00	978.00	1290	20240617	-43.49	632	20241210	15.35	764	-4.58	20250106	705	3.40	20250102	1290	-43.49	20240617	632	15.35	20241210	1.18	N	353190	100	39 억	194605	N	N	N	N
86	20250110	121118	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	727	-3	5	-0.41	10626266	14580	46.09	721	735	721	949	511	730	728.82	0.49	-706	741	735	729	723	717	738	726	39	219	100	520	1	1	39378420	286	8.76	0.74	12	0.04	83.00	978.00	1290	20240617	-43.64	632	20241210	15.03	764	-4.84	20250106	705	3.12	20250102	1290	-43.64	20240617	632	15.03	20241210	1.18	N	353190	100	39 억	194605	N	N	N	N
87	20250110	111115	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	726	-4	5	-0.55	8154843	11180	35.34	721	735	721	949	511	730	729.41	0.49	-706	741	735	729	723	717	738	726	39	219	100	520	1	1	39378420	286	8.75	0.74	12	0.03	83.00	978.00	1290	20240617	-43.72	632	20241210	14.87	764	-4.97	20250106	705	2.98	20250102	1290	-43.72	20240617	632	14.87	20241210	1.18	N	353190	100	39 억	194605	N	N	N	N
88	20250110	101111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	730	0	3	0.00	5958750	8159	25.79	721	735	721	949	511	730	730.33	0.49	-525	741	735	729	723	717	738	726	39	219	100	520	1	1	39378420	287	8.80	0.75	12	0.02	83.00	978.00	1290	20240617	-43.41	632	20241210	15.51	764	-4.45	20250106	705	3.55	20250102	1290	-43.41	20240617	632	15.51	20241210	1.18	N	353190	100	39 억	194605	N	N	N	N
89	20250110	091117	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	733	3	2	0.41	4729875	6477	20.47	721	735	721	949	511	730	730.26	0.49	-332	741	735	729	723	717	738	726	39	219	100	520	1	1	39378420	289	8.83	0.75	12	0.02	83.00	978.00	1290	20240617	-43.18	632	20241210	15.98	764	-4.06	20250106	705	3.97	20250102	1290	-43.18	20240617	632	15.98	20241210	1.18	N	353190	100	39 억	194605	N	N	N	N
90	20250109	161104	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	730	-5	5	-0.68	23034621	31629	72.72	728	735	723	955	515	735	728.27	0.50	-1666	745	739	733	727	721	743	731	39	220	100	520	1	1	39378420	287	8.80	0.75	12	0.08	83.00	978.00	1290	20240617	-43.41	632	20241210	15.51	764	-4.45	20250106	705	3.55	20250102	1290	-43.41	20240617	632	15.51	20241210	1.21	N	353190	100	39 억	196312	N	N	N	N
91	20250109	151101	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	728	-7	5	-0.95	22080556	30322	69.72	728	735	723	955	515	735	728.20	0.50	-1662	745	739	733	727	721	743	731	39	220	100	520	1	1	39378420	287	8.77	0.74	12	0.08	83.00	978.00	1290	20240617	-43.57	632	20241210	15.19	764	-4.71	20250106	705	3.26	20250102	1290	-43.57	20240617	632	15.19	20241210	1.21	N	353190	100	39 억	196312	N	N	N	N
92	20250109	141109	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	730	-5	5	-0.68	17499534	24039	55.27	728	735	723	955	515	735	727.96	0.50	-1895	745	739	733	727	721	743	731	39	220	100	520	1	1	39378420	287	8.80	0.75	12	0.06	83.00	978.00	1290	20240617	-43.41	632	20241210	15.51	764	-4.45	20250106	705	3.55	20250102	1290	-43.41	20240617	632	15.51	20241210	1.21	N	353190	100	39 억	196312	N	N	N	N
93	20250109	131108	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	730	-5	5	-0.68	9114528	12551	28.86	728	735	723	955	515	735	726.20	0.50	-1097	745	739	733	727	721	743	731	39	220	100	520	1	1	39378420	287	8.80	0.75	12	0.03	83.00	978.00	1290	20240617	-43.41	632	20241210	15.51	764	-4.45	20250106	705	3.55	20250102	1290	-43.41	20240617	632	15.51	20241210	1.21	N	353190	100	39 억	196312	N	N	N	N
94	20250109	121108	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	730	-5	5	-0.68	7770140	10708	24.62	728	735	723	955	515	735	725.64	0.50	-1087	745	739	733	727	721	743	731	39	220	100	520	1	1	39378420	287	8.80	0.75	12	0.03	83.00	978.00	1290	20240617	-43.41	632	20241210	15.51	764	-4.45	20250106	705	3.55	20250102	1290	-43.41	20240617	632	15.51	20241210	1.21	N	353190	100	39 억	196312	N	N	N	N
95	20250109	111112	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	731	-4	5	-0.54	7768681	10706	24.62	728	735	723	955	515	735	725.64	0.50	-1087	745	739	733	727	721	743	731	39	220	100	520	1	1	39378420	288	8.81	0.75	12	0.03	83.00	978.00	1290	20240617	-43.33	632	20241210	15.66	764	-4.32	20250106	705	3.69	20250102	1290	-43.33	20240617	632	15.66	20241210	1.21	N	353190	100	39 억	196312	N	N	N	N
96	20250109	101110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	724	-11	5	-1.50	6803013	9375	21.56	728	735	724	955	515	735	725.65	0.50	-905	745	739	733	727	721	743	731	39	220	100	520	1	1	39378420	285	8.72	0.74	12	0.02	83.00	978.00	1290	20240617	-43.88	632	20241210	14.56	764	-5.24	20250106	705	2.70	20250102	1290	-43.88	20240617	632	14.56	20241210	1.21	N	353190	100	39 억	196312	N	N	N	N
97	20250109	091115	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	735	0	3	0.00	665223	913	2.10	728	735	728	955	515	735	728.61	0.50	-887	745	739	733	727	721	743	731	39	220	100	520	1	1	39378420	289	8.86	0.75	12	0.00	83.00	978.00	1290	20240617	-43.02	632	20241210	16.30	764	-3.80	20250106	705	4.26	20250102	1290	-43.02	20240617	632	16.30	20241210	1.21	N	353190	100	39 억	196312	N	N	N	N
98	20250108	161058	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	735	-4	5	-0.54	31749716	43438	196.37	731	739	727	960	518	739	730.92	0.50	-1562	755	747	739	731	723	751	735	39	221	100	530	1	1	39378420	289	8.86	0.75	12	0.11	83.00	978.00	1290	20240617	-43.02	632	20241210	16.30	764	-3.80	20250106	705	4.26	20250102	1290	-43.02	20240617	632	16.30	20241210	1.19	N	353190	100	39 억	197919	N	N	N	N
99	20250108	151104	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	729	-10	5	-1.35	30498866	41732	188.66	731	739	727	960	518	739	730.83	0.50	-1396	755	747	739	731	723	751	735	39	221	100	530	1	1	39378420	287	8.78	0.75	12	0.11	83.00	978.00	1290	20240617	-43.49	632	20241210	15.35	764	-4.58	20250106	705	3.40	20250102	1290	-43.49	20240617	632	15.35	20241210	1.19	N	353190	100	39 억	197919	N	N	N	N
100	20250108	141107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	732	-7	5	-0.95	26788521	36646	165.67	731	739	727	960	518	739	731.01	0.50	-1007	755	747	739	731	723	751	735	39	221	100	530	1	1	39378420	288	8.82	0.75	12	0.09	83.00	978.00	1290	20240617	-43.26	632	20241210	15.82	764	-4.19	20250106	705	3.83	20250102	1290	-43.26	20240617	632	15.82	20241210	1.19	N	353190	100	39 억	197919	N	N	N	N
101	20250108	131104	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	733	-6	5	-0.81	22809524	31186	140.99	731	739	727	960	518	739	731.40	0.50	-1233	755	747	739	731	723	751	735	39	221	100	530	1	1	39378420	289	8.83	0.75	12	0.08	83.00	978.00	1290	20240617	-43.18	632	20241210	15.98	764	-4.06	20250106	705	3.97	20250102	1290	-43.18	20240617	632	15.98	20241210	1.19	N	353190	100	39 억	197919	N	N	N	N
102	20250108	121101	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	730	-9	5	-1.22	13922302	19035	86.05	731	739	727	960	518	739	731.41	0.50	-1468	755	747	739	731	723	751	735	39	221	100	530	1	1	39378420	287	8.80	0.75	12	0.05	83.00	978.00	1290	20240617	-43.41	632	20241210	15.51	764	-4.45	20250106	705	3.55	20250102	1290	-43.41	20240617	632	15.51	20241210	1.19	N	353190	100	39 억	197919	N	N	N	N
103	20250108	111103	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	735	-4	5	-0.54	9439151	12929	58.45	731	737	727	960	518	739	730.08	0.50	-989	755	747	739	731	723	751	735	39	221	100	530	1	1	39378420	289	8.86	0.75	12	0.03	83.00	978.00	1290	20240617	-43.02	632	20241210	16.30	764	-3.80	20250106	705	4.26	20250102	1290	-43.02	20240617	632	16.30	20241210	1.19	N	353190	100	39 억	197919	N	N	N	N
104	20250108	101103	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	735	-4	5	-0.54	4636758	6339	28.66	731	737	729	960	518	739	731.47	0.50	-1276	755	747	739	731	723	751	735	39	221	100	530	1	1	39378420	289	8.86	0.75	12	0.02	83.00	978.00	1290	20240617	-43.02	632	20241210	16.30	764	-3.80	20250106	705	4.26	20250102	1290	-43.02	20240617	632	16.30	20241210	1.19	N	353190	100	39 억	197919	N	N	N	N
105	20250108	091103	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	734	-5	5	-0.68	904480	1238	5.60	731	737	729	960	518	739	730.60	0.50	-413	755	747	739	731	723	751	735	39	221	100	530	1	1	39378420	289	8.84	0.75	12	0.00	83.00	978.00	1290	20240617	-43.10	632	20241210	16.14	764	-3.93	20250106	705	4.11	20250102	1290	-43.10	20240617	632	16.14	20241210	1.19	N	353190	100	39 억	197919	N	N	N	N
106	20250107	161052	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	739	0	3	0.00	16341373	22120	16.12	731	747	731	960	518	739	738.76	0.51	-3120	777	757	744	724	711	768	735	39	221	100	530	1	1	39378420	291	8.90	0.76	12	0.06	83.00	978.00	1290	20240617	-42.71	632	20241210	16.93	764	-3.27	20250106	705	4.82	20250102	1290	-42.71	20240617	632	16.93	20241210	1.17	N	353190	100	39 억	200978	N	N	N	N
107	20250107	151056	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	733	-6	5	-0.81	14998624	20303	14.80	731	747	731	960	518	739	738.74	0.51	-2716	777	757	744	724	711	768	735	39	221	100	530	1	1	39378420	289	8.83	0.75	12	0.05	83.00	978.00	1290	20240617	-43.18	632	20241210	15.98	764	-4.06	20250106	705	3.97	20250102	1290	-43.18	20240617	632	15.98	20241210	1.17	N	353190	100	39 억	200978	N	N	N	N
108	20250107	141054	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	738	-1	5	-0.14	12321858	16650	12.14	731	747	731	960	518	739	740.05	0.51	-2460	777	757	744	724	711	768	735	39	221	100	530	1	1	39378420	291	8.89	0.75	12	0.04	83.00	978.00	1290	20240617	-42.79	632	20241210	16.77	764	-3.40	20250106	705	4.68	20250102	1290	-42.79	20240617	632	16.77	20241210	1.17	N	353190	100	39 억	200978	N	N	N	N
109	20250107	131054	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	733	-6	5	-0.81	10616875	14334	10.45	731	747	731	960	518	739	740.68	0.51	-2230	777	757	744	724	711	768	735	39	221	100	530	1	1	39378420	289	8.83	0.75	12	0.04	83.00	978.00	1290	20240617	-43.18	632	20241210	15.98	764	-4.06	20250106	705	3.97	20250102	1290	-43.18	20240617	632	15.98	20241210	1.17	N	353190	100	39 억	200978	N	N	N	N
110	20250107	121055	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	739	0	3	0.00	8494001	11445	8.34	731	747	731	960	518	739	742.16	0.51	-2229	777	757	744	724	711	768	735	39	221	100	530	1	1	39378420	291	8.90	0.76	12	0.03	83.00	978.00	1290	20240617	-42.71	632	20241210	16.93	764	-3.27	20250106	705	4.82	20250102	1290	-42.71	20240617	632	16.93	20241210	1.17	N	353190	100	39 억	200978	N	N	N	N
111	20250107	111049	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	741	2	2	0.27	6438309	8667	6.32	731	747	731	960	518	739	742.86	0.51	-2059	777	757	744	724	711	768	735	39	221	100	530	1	1	39378420	292	8.93	0.76	12	0.02	83.00	978.00	1290	20240617	-42.56	632	20241210	17.25	764	-3.01	20250106	705	5.11	20250102	1290	-42.56	20240617	632	17.25	20241210	1.17	N	353190	100	39 억	200978	N	N	N	N
112	20250107	101056	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	742	3	2	0.41	3287718	4429	3.23	731	746	731	960	518	739	742.33	0.51	-1823	777	757	744	724	711	768	735	39	221	100	530	1	1	39378420	292	8.94	0.76	12	0.01	83.00	978.00	1290	20240617	-42.48	632	20241210	17.41	764	-2.88	20250106	705	5.25	20250102	1290	-42.48	20240617	632	17.41	20241210	1.17	N	353190	100	39 억	200978	N	N	N	N
113	20250107	091058	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	745	6	2	0.81	1259587	1698	1.24	731	746	731	960	518	739	741.84	0.51	-1298	777	757	744	724	711	768	735	39	221	100	530	1	1	39378420	293	8.98	0.76	12	0.00	83.00	978.00	1290	20240617	-42.25	632	20241210	17.88	764	-2.49	20250106	705	5.67	20250102	1290	-42.25	20240617	632	17.88	20241210	1.17	N	353190	100	39 억	200978	N	N	N	N
114	20250106	161041	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	739	0	3	0.00	102697268	137182	131.86	732	764	731	960	518	739	748.62	0.51	-1361	756	747	733	724	710	752	729	39	221	100	530	1	1	39378420	291	8.90	0.76	12	0.35	83.00	978.00	1290	20240617	-42.71	632	20241210	16.93	764	-3.27	20250106	705	4.82	20250102	1290	-42.71	20240617	632	16.93	20241210	1.16	N	353190	100	39 억	202384	N	N	N	N
115	20250106	151041	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	748	9	2	1.22	96650385	129002	124.00	732	764	731	960	518	739	749.22	0.51	-1306	756	747	733	724	710	752	729	39	221	100	530	1	1	39378420	295	9.01	0.76	12	0.33	83.00	978.00	1290	20240617	-42.02	632	20241210	18.35	764	-2.09	20250106	705	6.10	20250102	1290	-42.02	20240617	632	18.35	20241210	1.16	N	353190	100	39 억	202384	N	N	N	N
116	20250106	141042	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	745	6	2	0.81	73875900	98626	94.80	732	764	731	960	518	739	749.05	0.51	-1347	756	747	733	724	710	752	729	39	221	100	530	1	1	39378420	293	8.98	0.76	12	0.25	83.00	978.00	1290	20240617	-42.25	632	20241210	17.88	764	-2.49	20250106	705	5.67	20250102	1290	-42.25	20240617	632	17.88	20241210	1.16	N	353190	100	39 억	202384	N	N	N	N
117	20250106	131031	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	757	18	2	2.44	61715478	82517	79.32	732	764	731	960	518	739	747.91	0.51	-1970	756	747	733	724	710	752	729	39	221	100	530	1	1	39378420	298	9.12	0.77	12	0.21	83.00	978.00	1290	20240617	-41.32	632	20241210	19.78	764	-0.92	20250106	705	7.38	20250102	1290	-41.32	20240617	632	19.78	20241210	1.16	N	353190	100	39 억	202384	N	N	N	N
118	20250106	121039	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	749	10	2	1.35	42124809	56436	54.25	732	764	731	960	518	739	746.42	0.51	-1303	756	747	733	724	710	752	729	39	221	100	530	1	1	39378420	295	9.02	0.77	12	0.14	83.00	978.00	1290	20240617	-41.94	632	20241210	18.51	764	-1.96	20250106	705	6.24	20250102	1290	-41.94	20240617	632	18.51	20241210	1.16	N	353190	100	39 억	202384	N	N	N	N
119	20250106	111036	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	740	1	2	0.14	9236724	12530	12.04	732	746	731	960	518	739	737.17	0.51	-1163	756	747	733	724	710	752	729	39	221	100	530	1	1	39378420	291	8.92	0.76	12	0.03	83.00	978.00	1290	20240617	-42.64	632	20241210	17.09	746	-0.80	20250106	705	4.96	20250102	1290	-42.64	20240617	632	17.09	20241210	1.16	N	353190	100	39 억	202384	N	N	N	N
120	20250106	101032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	741	2	2	0.27	6171536	8370	8.05	732	746	731	960	518	739	737.34	0.51	-1116	756	747	733	724	710	752	729	39	221	100	530	1	1	39378420	292	8.93	0.76	12	0.02	83.00	978.00	1290	20240617	-42.56	632	20241210	17.25	746	-0.67	20250106	705	5.11	20250102	1290	-42.56	20240617	632	17.25	20241210	1.16	N	353190	100	39 억	202384	N	N	N	N
121	20250106	091032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	737	-2	5	-0.27	1304508	1780	1.71	732	746	731	960	518	739	732.87	0.51	-32	756	747	733	724	710	752	729	39	221	100	530	1	1	39378420	290	8.88	0.75	12	0.00	83.00	978.00	1290	20240617	-42.87	632	20241210	16.61	746	-1.21	20250106	705	4.54	20250102	1290	-42.87	20240617	632	16.61	20241210	1.16	N	353190	100	39 억	202384	N	N	N	N
122	20250103	161028	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	739	0	3	0.00	75944494	104035	106.82	726	742	719	960	518	739	729.99	0.51	536	764	751	728	715	692	758	722	39	221	100	530	1	1	39378420	291	8.90	0.76	12	0.26	83.00	978.00	1290	20240617	-42.71	632	20241210	16.93	742	-0.40	20250103	705	4.82	20250102	1290	-42.71	20240617	632	16.93	20241210	1.16	N	353190	100	39 억	201892	N	N	N	N
123	20250103	151031	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	736	-3	5	-0.41	75334905	103210	105.97	726	742	719	960	518	739	729.92	0.51	1024	764	751	728	715	692	758	722	39	221	100	530	1	1	39378420	290	8.87	0.75	12	0.26	83.00	978.00	1290	20240617	-42.95	632	20241210	16.46	742	-0.81	20250103	705	4.40	20250102	1290	-42.95	20240617	632	16.46	20241210	1.16	N	353190	100	39 억	201892	N	N	N	N
124	20250103	141031	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	738	-1	5	-0.14	72046465	98720	101.36	726	742	719	960	518	739	729.81	0.51	660	764	751	728	715	692	758	722	39	221	100	530	1	1	39378420	291	8.89	0.75	12	0.25	83.00	978.00	1290	20240617	-42.79	632	20241210	16.77	742	-0.54	20250103	705	4.68	20250102	1290	-42.79	20240617	632	16.77	20241210	1.16	N	353190	100	39 억	201892	N	N	N	N
125	20250103	131031	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	738	-1	5	-0.14	63400002	87029	89.36	726	740	719	960	518	739	728.49	0.51	-153	764	751	728	715	692	758	722	39	221	100	530	1	1	39378420	291	8.89	0.75	12	0.22	83.00	978.00	1290	20240617	-42.79	632	20241210	16.77	741	-0.40	20250102	705	4.68	20250102	1290	-42.79	20240617	632	16.77	20241210	1.16	N	353190	100	39 억	201892	N	N	N	N
126	20250103	121030	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	734	-5	5	-0.68	56141965	77193	79.26	726	736	719	960	518	739	727.29	0.51	-262	764	751	728	715	692	758	722	39	221	100	530	1	1	39378420	289	8.84	0.75	12	0.20	83.00	978.00	1290	20240617	-43.10	632	20241210	16.14	741	-0.94	20250102	705	4.11	20250102	1290	-43.10	20240617	632	16.14	20241210	1.16	N	353190	100	39 억	201892	N	N	N	N
127	20250103	111031	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	730	-9	5	-1.22	49753546	68459	70.29	726	736	719	960	518	739	726.76	0.51	1075	764	751	728	715	692	758	722	39	221	100	530	1	1	39378420	287	8.80	0.75	12	0.17	83.00	978.00	1290	20240617	-43.41	632	20241210	15.51	741	-1.48	20250102	705	3.55	20250102	1290	-43.41	20240617	632	15.51	20241210	1.16	N	353190	100	39 억	201892	N	N	N	N
128	20250103	101028	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	729	-10	5	-1.35	41354112	56938	58.46	726	736	719	960	518	739	726.30	0.51	3458	764	751	728	715	692	758	722	39	221	100	530	1	1	39378420	287	8.78	0.75	12	0.14	83.00	978.00	1290	20240617	-43.49	632	20241210	15.35	741	-1.62	20250102	705	3.40	20250102	1290	-43.49	20240617	632	15.35	20241210	1.16	N	353190	100	39 억	201892	N	N	N	N
129	20250103	091031	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	732	-7	5	-0.95	22702525	31163	32.00	726	736	725	960	518	739	728.51	0.51	-2076	764	751	728	715	692	758	722	39	221	100	530	1	1	39378420	288	8.82	0.75	12	0.08	83.00	978.00	1290	20240617	-43.26	632	20241210	15.82	741	-1.21	20250102	705	3.83	20250102	1290	-43.26	20240617	632	15.82	20241210	1.16	N	353190	100	39 억	201892	N	N	N	N
130	20250102	161018	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	739	32	2	4.53	70772591	97389	186.22	707	741	705	919	495	707	726.51	0.52	-1011	728	717	700	689	672	723	695	39	212	100	500	1	1	39378420	291	8.90	0.76	12	0.25	83.00	978.00	1290	20240617	-42.71	632	20241210	16.93	741	-0.27	20250102	705	4.82	20250102	1290	-42.71	20240617	632	16.93	20241210	1.17	N	353190	100	39 억	202948	N	N	N	N
131	20250102	151020	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	740	33	2	4.67	64326608	88665	169.54	707	740	705	919	495	707	725.50	0.52	-2179	728	717	700	689	672	723	695	39	212	100	500	1	1	39378420	291	8.92	0.76	12	0.23	83.00	978.00	1290	20240617	-42.64	632	20241210	17.09	740	0.00	20250102	705	4.96	20250102	1290	-42.64	20240617	632	17.09	20241210	1.17	N	353190	100	39 억	202948	N	N	N	N
132	20250102	141017	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	735	28	2	3.96	57122896	78882	150.83	707	735	705	919	495	707	724.16	0.52	-3762	728	717	700	689	672	723	695	39	212	100	500	1	1	39378420	289	8.86	0.75	12	0.20	83.00	978.00	1290	20240617	-43.02	632	20241210	16.30	735	0.00	20250102	705	4.26	20250102	1290	-43.02	20240617	632	16.30	20241210	1.17	N	353190	100	39 억	202948	N	N	N	N
133	20250102	131022	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	731	24	2	3.39	50465620	69791	133.45	707	731	705	919	495	707	723.10	0.52	-3526	728	717	700	689	672	723	695	39	212	100	500	1	1	39378420	288	8.81	0.75	12	0.18	83.00	978.00	1290	20240617	-43.33	632	20241210	15.66	731	0.00	20250102	705	3.69	20250102	1290	-43.33	20240617	632	15.66	20241210	1.17	N	353190	100	39 억	202948	N	N	N	N
134	20250102	121018	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	727	20	2	2.83	24026951	33490	64.04	707	729	705	919	495	707	717.44	0.52	-2856	728	717	700	689	672	723	695	39	212	100	500	1	1	39378420	286	8.76	0.74	12	0.09	83.00	978.00	1290	20240617	-43.64	632	20241210	15.03	729	-0.27	20250102	705	3.12	20250102	1290	-43.64	20240617	632	15.03	20241210	1.17	N	353190	100	39 억	202948	N	N	N	N
135	20250102	111009	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	717	10	2	1.41	12559511	17618	33.69	707	718	705	919	495	707	712.88	0.52	-1869	728	717	700	689	672	723	695	39	212	100	500	1	1	39378420	282	8.64	0.73	12	0.04	83.00	978.00	1290	20240617	-44.42	632	20241210	13.45	718	-0.14	20250102	705	1.70	20250102	1290	-44.42	20240617	632	13.45	20241210	1.17	N	353190	100	39 억	202948	N	N	N	N
136	20250102	101016	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	711	4	2	0.57	4043305	5719	10.94	707	711	705	919	495	707	707.00	0.52	-524	728	717	700	689	672	723	695	39	212	100	500	1	1	39378420	280	8.57	0.73	12	0.01	83.00	978.00	1290	20240617	-44.88	632	20241210	12.50	711	0.00	20250102	705	0.85	20250102	1290	-44.88	20240617	632	12.50	20241210	1.17	N	353190	100	39 억	202948	N	N	N	N
137	20250102	091006	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	707	0	3	0.00	0	0	0.00	0	0	0	919	495	707	0.00	0.52	0	728	717	700	689	672	723	695	39	212	100	500	1	1	39378420	278	8.52	0.72	12	0.00	83.00	978.00	1290	20240617	-45.19	632	20241210	11.87	0	0.00	0	0	0.00	0	1290	-45.19	20240617	632	11.87	20241210	1.17	N	353190	100	39 억	202948	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History