KissMeData/035810/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160437	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2665	0	3	0.00	199507740	74781	86.94	2670	2685	2655	3460	1870	2665	2667.89	3.18	-39571	2715	2690	2675	2650	2635	2682	2642	329	795	500	1970	5	1	65145845	1736	6.55	0.30	12	0.11	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	2830	-5.83	20250106	2655	0.38	20250124	3400	-21.62	20240524	2475	7.68	20240909	1.74	N	035810	500	329 억	2072255	N	N	1	N	N
3	20250124	150436	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2665	0	3	0.00	182340125	68335	79.44	2670	2685	2655	3460	1870	2665	2668.33	3.18	-35598	2715	2690	2675	2650	2635	2682	2642	329	795	500	1970	5	1	65145845	1736	6.55	0.30	12	0.10	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	2830	-5.83	20250106	2655	0.38	20250124	3400	-21.62	20240524	2475	7.68	20240909	1.74	N	035810	500	329 억	2072255	N	N	1	N	N
4	20250124	140436	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2670	5	2	0.19	156904495	58792	68.35	2670	2685	2655	3460	1870	2665	2668.81	3.18	-28557	2715	2690	2675	2650	2635	2682	2642	329	795	500	1970	5	1	65145845	1739	6.56	0.30	12	0.09	407.00	8968.00	3400	20240524	-21.47	2475	20240909	7.88	2830	-5.65	20250106	2655	0.56	20250124	3400	-21.47	20240524	2475	7.88	20240909	1.74	N	035810	500	329 억	2072255	N	N	1	N	N
5	20250124	130437	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2670	5	2	0.19	124880440	46788	54.39	2670	2685	2655	3460	1870	2665	2669.07	3.18	-19227	2715	2690	2675	2650	2635	2682	2642	329	795	500	1970	5	1	65145845	1739	6.56	0.30	12	0.07	407.00	8968.00	3400	20240524	-21.47	2475	20240909	7.88	2830	-5.65	20250106	2655	0.56	20250124	3400	-21.47	20240524	2475	7.88	20240909	1.74	N	035810	500	329 억	2072255	N	N	1	N	N
6	20250124	120434	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2670	5	2	0.19	118458995	44379	51.59	2670	2685	2655	3460	1870	2665	2669.26	3.18	-17636	2715	2690	2675	2650	2635	2682	2642	329	795	500	1970	5	1	65145845	1739	6.56	0.30	12	0.07	407.00	8968.00	3400	20240524	-21.47	2475	20240909	7.88	2830	-5.65	20250106	2655	0.56	20250124	3400	-21.47	20240524	2475	7.88	20240909	1.74	N	035810	500	329 억	2072255	N	N	1	N	N
7	20250124	110436	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2670	5	2	0.19	75263255	28197	32.78	2670	2685	2655	3460	1870	2665	2669.19	3.18	-17246	2715	2690	2675	2650	2635	2682	2642	329	795	500	1970	5	1	65145845	1739	6.56	0.30	12	0.04	407.00	8968.00	3400	20240524	-21.47	2475	20240909	7.88	2830	-5.65	20250106	2655	0.56	20250124	3400	-21.47	20240524	2475	7.88	20240909	1.74	N	035810	500	329 억	2072255	N	N	1	N	N
8	20250124	100434	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2675	10	2	0.38	55573070	20819	24.20	2670	2685	2655	3460	1870	2665	2669.34	3.18	-14282	2715	2690	2675	2650	2635	2682	2642	329	795	500	1970	5	1	65145845	1743	6.57	0.30	12	0.03	407.00	8968.00	3400	20240524	-21.32	2475	20240909	8.08	2830	-5.48	20250106	2655	0.75	20250124	3400	-21.32	20240524	2475	8.08	20240909	1.74	N	035810	500	329 억	2072255	N	N	1	N	N
9	20250124	090436	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2665	0	3	0.00	28158690	10547	12.26	2670	2670	2665	3460	1870	2665	2669.83	3.18	-8896	2715	2690	2675	2650	2635	2682	2642	329	795	500	1970	5	1	65145845	1736	6.55	0.30	12	0.02	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	2830	-5.83	20250106	2660	0.19	20250114	3400	-21.62	20240524	2475	7.68	20240909	1.74	N	035810	500	329 억	2072255	N	N	1	N	N
10	20250123	160436	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2665	-35	5	-1.30	229401385	85873	88.19	2700	2700	2660	3510	1890	2700	2671.30	3.26	-46315	2756	2727	2706	2677	2656	2717	2667	329	810	500	1990	5	1	65145845	1736	6.55	0.30	12	0.13	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	2830	-5.83	20250106	2660	0.19	20250123	3400	-21.62	20240524	2475	7.68	20240909	1.74	N	035810	500	329 억	2122749	N	N	1	N	N
11	20250123	150434	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2665	-35	5	-1.30	222451060	83264	85.51	2700	2700	2660	3510	1890	2700	2671.53	3.26	-44591	2756	2727	2706	2677	2656	2717	2667	329	810	500	1990	5	1	65145845	1736	6.55	0.30	12	0.13	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	2830	-5.83	20250106	2660	0.19	20250123	3400	-21.62	20240524	2475	7.68	20240909	1.74	N	035810	500	329 억	2122749	N	N	1	N	N
12	20250123	140434	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2665	-35	5	-1.30	209340860	78338	80.45	2700	2700	2660	3510	1890	2700	2672.17	3.26	-43712	2756	2727	2706	2677	2656	2717	2667	329	810	500	1990	5	1	65145845	1736	6.55	0.30	12	0.12	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	2830	-5.83	20250106	2660	0.19	20250123	3400	-21.62	20240524	2475	7.68	20240909	1.74	N	035810	500	329 억	2122749	N	N	1	N	N
13	20250123	130433	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2670	-30	5	-1.11	161609405	60425	62.06	2700	2700	2665	3510	1890	2700	2674.42	3.26	-35942	2756	2727	2706	2677	2656	2717	2667	329	810	500	1990	5	1	65145845	1739	6.56	0.30	12	0.09	407.00	8968.00	3400	20240524	-21.47	2475	20240909	7.88	2830	-5.65	20250106	2660	0.38	20250114	3400	-21.47	20240524	2475	7.88	20240909	1.74	N	035810	500	329 억	2122749	N	N	1	N	N
14	20250123	120433	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2670	-30	5	-1.11	150803875	56378	57.90	2700	2700	2665	3510	1890	2700	2674.74	3.26	-32432	2756	2727	2706	2677	2656	2717	2667	329	810	500	1990	5	1	65145845	1739	6.56	0.30	12	0.09	407.00	8968.00	3400	20240524	-21.47	2475	20240909	7.88	2830	-5.65	20250106	2660	0.38	20250114	3400	-21.47	20240524	2475	7.88	20240909	1.74	N	035810	500	329 억	2122749	N	N	1	N	N
15	20250123	110434	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2670	-30	5	-1.11	126389385	47233	48.51	2700	2700	2665	3510	1890	2700	2675.72	3.26	-26447	2756	2727	2706	2677	2656	2717	2667	329	810	500	1990	5	1	65145845	1739	6.56	0.30	12	0.07	407.00	8968.00	3400	20240524	-21.47	2475	20240909	7.88	2830	-5.65	20250106	2660	0.38	20250114	3400	-21.47	20240524	2475	7.88	20240909	1.74	N	035810	500	329 억	2122749	N	N	1	N	N
16	20250123	100432	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2685	-15	5	-0.56	84598160	31613	32.47	2700	2700	2670	3510	1890	2700	2675.83	3.26	-16490	2756	2727	2706	2677	2656	2717	2667	329	810	500	1990	5	1	65145845	1749	6.60	0.30	12	0.05	407.00	8968.00	3400	20240524	-21.03	2475	20240909	8.48	2830	-5.12	20250106	2660	0.94	20250114	3400	-21.03	20240524	2475	8.48	20240909	1.74	N	035810	500	329 억	2122749	N	N	1	N	N
17	20250123	090432	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2695	-5	5	-0.19	1285125	476	0.49	2700	2700	2695	3510	1890	2700	2699.57	3.26	-13	2756	2727	2706	2677	2656	2717	2667	329	810	500	1990	5	1	65145845	1756	6.62	0.30	12	0.00	407.00	8968.00	3400	20240524	-20.74	2475	20240909	8.89	2830	-4.77	20250106	2660	1.32	20250114	3400	-20.74	20240524	2475	8.89	20240909	1.74	N	035810	500	329 억	2122749	N	N	1	N	N
18	20250122	160431	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2700	-20	5	-0.74	262559290	97169	260.59	2735	2735	2685	3535	1905	2720	2702.09	3.31	-29547	2760	2740	2720	2700	2680	2730	2690	329	815	500	2010	5	1	65145845	1759	6.63	0.30	12	0.15	407.00	8968.00	3400	20240524	-20.59	2475	20240909	9.09	2830	-4.59	20250106	2660	1.50	20250114	3400	-20.59	20240524	2475	9.09	20240909	1.72	N	035810	500	329 억	2156447	N	N	1	N	N
19	20250122	150431	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2700	-20	5	-0.74	241601510	89396	239.74	2735	2735	2685	3535	1905	2720	2702.60	3.31	-25978	2760	2740	2720	2700	2680	2730	2690	329	815	500	2010	5	1	65145845	1759	6.63	0.30	12	0.14	407.00	8968.00	3400	20240524	-20.59	2475	20240909	9.09	2830	-4.59	20250106	2660	1.50	20250114	3400	-20.59	20240524	2475	9.09	20240909	1.72	N	035810	500	329 억	2156447	N	N	18	N	N
20	20250122	140430	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2700	-20	5	-0.74	228977565	84711	227.18	2735	2735	2685	3535	1905	2720	2703.04	3.31	-25169	2760	2740	2720	2700	2680	2730	2690	329	815	500	2010	5	1	65145845	1759	6.63	0.30	12	0.13	407.00	8968.00	3400	20240524	-20.59	2475	20240909	9.09	2830	-4.59	20250106	2660	1.50	20250114	3400	-20.59	20240524	2475	9.09	20240909	1.72	N	035810	500	329 억	2156447	N	N	18	N	N
21	20250122	130432	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2700	-20	5	-0.74	217816050	80577	216.09	2735	2735	2685	3535	1905	2720	2703.20	3.31	-21835	2760	2740	2720	2700	2680	2730	2690	329	815	500	2010	5	1	65145845	1759	6.63	0.30	12	0.12	407.00	8968.00	3400	20240524	-20.59	2475	20240909	9.09	2830	-4.59	20250106	2660	1.50	20250114	3400	-20.59	20240524	2475	9.09	20240909	1.72	N	035810	500	329 억	2156447	N	N	18	N	N
22	20250122	120430	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2700	-20	5	-0.74	156593310	57833	155.10	2735	2735	2695	3535	1905	2720	2707.68	3.31	-16897	2760	2740	2720	2700	2680	2730	2690	329	815	500	2010	5	1	65145845	1759	6.63	0.30	12	0.09	407.00	8968.00	3400	20240524	-20.59	2475	20240909	9.09	2830	-4.59	20250106	2660	1.50	20250114	3400	-20.59	20240524	2475	9.09	20240909	1.72	N	035810	500	329 억	2156447	N	N	18	N	N
23	20250122	110431	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2700	-20	5	-0.74	124329735	45876	123.03	2735	2735	2695	3535	1905	2720	2710.13	3.31	-12119	2760	2740	2720	2700	2680	2730	2690	329	815	500	2010	5	1	65145845	1759	6.63	0.30	12	0.07	407.00	8968.00	3400	20240524	-20.59	2475	20240909	9.09	2830	-4.59	20250106	2660	1.50	20250114	3400	-20.59	20240524	2475	9.09	20240909	1.72	N	035810	500	329 억	2156447	N	N	18	N	N
24	20250122	100431	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2710	-10	5	-0.37	69184135	25459	68.28	2735	2735	2705	3535	1905	2720	2717.47	3.31	-9490	2760	2740	2720	2700	2680	2730	2690	329	815	500	2010	5	1	65145845	1765	6.66	0.30	12	0.04	407.00	8968.00	3400	20240524	-20.29	2475	20240909	9.49	2830	-4.24	20250106	2660	1.88	20250114	3400	-20.29	20240524	2475	9.49	20240909	1.72	N	035810	500	329 억	2156447	N	N	18	N	N
25	20250122	090432	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2725	5	2	0.18	27914315	10229	27.43	2735	2735	2725	3535	1905	2720	2728.94	3.31	3473	2760	2740	2720	2700	2680	2730	2690	329	815	500	2010	5	1	65145845	1775	6.70	0.30	12	0.02	407.00	8968.00	3400	20240524	-19.85	2475	20240909	10.10	2830	-3.71	20250106	2660	2.44	20250114	3400	-19.85	20240524	2475	10.10	20240909	1.72	N	035810	500	329 억	2156447	N	N	18	N	N
26	20250121	160429	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2720	0	3	0.00	100659940	37087	76.75	2740	2740	2700	3535	1905	2720	2714.16	3.34	-18504	2813	2766	2743	2696	2673	2755	2685	329	815	500	2010	5	1	65145845	1772	6.68	0.30	12	0.06	407.00	8968.00	3400	20240524	-20.00	2475	20240909	9.90	2830	-3.89	20250106	2660	2.26	20250114	3400	-20.00	20240524	2475	9.90	20240909	1.76	N	035810	500	329 억	2179090	N	N	18	N	N
27	20250121	150430	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2720	0	3	0.00	94967420	34990	72.41	2740	2740	2700	3535	1905	2720	2714.13	3.34	-17779	2813	2766	2743	2696	2673	2755	2685	329	815	500	2010	5	1	65145845	1772	6.68	0.30	12	0.05	407.00	8968.00	3400	20240524	-20.00	2475	20240909	9.90	2830	-3.89	20250106	2660	2.26	20250114	3400	-20.00	20240524	2475	9.90	20240909	1.76	N	035810	500	329 억	2179090	N	N	0	N	N
28	20250121	140430	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2715	-5	5	-0.18	74833375	27560	57.04	2740	2740	2700	3535	1905	2720	2715.29	3.34	-12577	2813	2766	2743	2696	2673	2755	2685	329	815	500	2010	5	1	65145845	1769	6.67	0.30	12	0.04	407.00	8968.00	3400	20240524	-20.15	2475	20240909	9.70	2830	-4.06	20250106	2660	2.07	20250114	3400	-20.15	20240524	2475	9.70	20240909	1.76	N	035810	500	329 억	2179090	N	N	0	N	N
29	20250121	130429	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2720	0	3	0.00	72530650	26712	55.28	2740	2740	2700	3535	1905	2720	2715.28	3.34	-12402	2813	2766	2743	2696	2673	2755	2685	329	815	500	2010	5	1	65145845	1772	6.68	0.30	12	0.04	407.00	8968.00	3400	20240524	-20.00	2475	20240909	9.90	2830	-3.89	20250106	2660	2.26	20250114	3400	-20.00	20240524	2475	9.90	20240909	1.76	N	035810	500	329 억	2179090	N	N	0	N	N
30	20250121	120420	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2720	0	3	0.00	66709685	24566	50.84	2740	2740	2700	3535	1905	2720	2715.53	3.34	-11950	2813	2766	2743	2696	2673	2755	2685	329	815	500	2010	5	1	65145845	1772	6.68	0.30	12	0.04	407.00	8968.00	3400	20240524	-20.00	2475	20240909	9.90	2830	-3.89	20250106	2660	2.26	20250114	3400	-20.00	20240524	2475	9.90	20240909	1.76	N	035810	500	329 억	2179090	N	N	0	N	N
31	20250121	110412	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2715	-5	5	-0.18	49719480	18298	37.87	2740	2740	2700	3535	1905	2720	2717.21	3.34	-10436	2813	2766	2743	2696	2673	2755	2685	329	815	500	2010	5	1	65145845	1769	6.67	0.30	12	0.03	407.00	8968.00	3400	20240524	-20.15	2475	20240909	9.70	2830	-4.06	20250106	2660	2.07	20250114	3400	-20.15	20240524	2475	9.70	20240909	1.76	N	035810	500	329 억	2179090	N	N	0	N	N
32	20250121	100406	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2730	10	2	0.37	36396620	13378	27.69	2740	2740	2710	3535	1905	2720	2720.63	3.34	-7210	2813	2766	2743	2696	2673	2755	2685	329	815	500	2010	5	1	65145845	1778	6.71	0.30	12	0.02	407.00	8968.00	3400	20240524	-19.71	2475	20240909	10.30	2830	-3.53	20250106	2660	2.63	20250114	3400	-19.71	20240524	2475	10.30	20240909	1.76	N	035810	500	329 억	2179090	N	N	0	N	N
33	20250121	090430	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2720	0	3	0.00	856360	314	0.65	2740	2740	2720	3535	1905	2720	2727.26	3.34	-200	2813	2766	2743	2696	2673	2755	2685	329	815	500	2010	5	1	65145845	1772	6.68	0.30	12	0.00	407.00	8968.00	3400	20240524	-20.00	2475	20240909	9.90	2830	-3.89	20250106	2660	2.26	20250114	3400	-20.00	20240524	2475	9.90	20240909	1.76	N	035810	500	329 억	2179090	N	N	0	N	N
34	20250120	160427	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2720	-50	5	-1.81	132316055	48279	32.51	2770	2790	2720	3600	1940	2770	2740.65	3.39	-28369	2863	2816	2763	2716	2663	2840	2740	329	830	500	2040	5	1	65145845	1772	6.68	0.30	12	0.07	407.00	8968.00	3400	20240524	-20.00	2475	20240909	9.90	2830	-3.89	20250106	2660	2.26	20250114	3400	-20.00	20240524	2475	9.90	20240909	1.75	N	035810	500	329 억	2211211	N	N	2	N	N
35	20250120	150429	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2720	-50	5	-1.81	119580600	43608	29.37	2770	2790	2720	3600	1940	2770	2742.17	3.39	-27658	2863	2816	2763	2716	2663	2840	2740	329	830	500	2040	5	1	65145845	1772	6.68	0.30	12	0.07	407.00	8968.00	3400	20240524	-20.00	2475	20240909	9.90	2830	-3.89	20250106	2660	2.26	20250114	3400	-20.00	20240524	2475	9.90	20240909	1.75	N	035810	500	329 억	2211211	N	N	2	N	N
36	20250120	140428	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2735	-35	5	-1.26	109304725	39832	26.82	2770	2790	2725	3600	1940	2770	2744.14	3.39	-24400	2863	2816	2763	2716	2663	2840	2740	329	830	500	2040	5	1	65145845	1782	6.72	0.30	12	0.06	407.00	8968.00	3400	20240524	-19.56	2475	20240909	10.51	2830	-3.36	20250106	2660	2.82	20250114	3400	-19.56	20240524	2475	10.51	20240909	1.75	N	035810	500	329 억	2211211	N	N	2	N	N
37	20250120	130427	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2745	-25	5	-0.90	59782805	21720	14.63	2770	2790	2735	3600	1940	2770	2752.43	3.39	-9845	2863	2816	2763	2716	2663	2840	2740	329	830	500	2040	5	1	65145845	1788	6.74	0.31	12	0.03	407.00	8968.00	3400	20240524	-19.26	2475	20240909	10.91	2830	-3.00	20250106	2660	3.20	20250114	3400	-19.26	20240524	2475	10.91	20240909	1.75	N	035810	500	329 억	2211211	N	N	2	N	N
38	20250120	120429	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2750	-20	5	-0.72	47024100	17063	11.49	2770	2790	2745	3600	1940	2770	2755.91	3.39	-5877	2863	2816	2763	2716	2663	2840	2740	329	830	500	2040	5	1	65145845	1792	6.76	0.31	12	0.03	407.00	8968.00	3400	20240524	-19.12	2475	20240909	11.11	2830	-2.83	20250106	2660	3.38	20250114	3400	-19.12	20240524	2475	11.11	20240909	1.75	N	035810	500	329 억	2211211	N	N	2	N	N
39	20250120	110429	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2755	-15	5	-0.54	31706715	11489	7.74	2770	2790	2750	3600	1940	2770	2759.74	3.39	-3465	2863	2816	2763	2716	2663	2840	2740	329	830	500	2040	5	1	65145845	1795	6.77	0.31	12	0.02	407.00	8968.00	3400	20240524	-18.97	2475	20240909	11.31	2830	-2.65	20250106	2660	3.57	20250114	3400	-18.97	20240524	2475	11.31	20240909	1.75	N	035810	500	329 억	2211211	N	N	2	N	N
40	20250120	100429	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2760	-10	5	-0.36	24934755	9031	6.08	2770	2790	2750	3600	1940	2770	2761.02	3.39	-2592	2863	2816	2763	2716	2663	2840	2740	329	830	500	2040	5	1	65145845	1798	6.78	0.31	12	0.01	407.00	8968.00	3400	20240524	-18.82	2475	20240909	11.52	2830	-2.47	20250106	2660	3.76	20250114	3400	-18.82	20240524	2475	11.52	20240909	1.75	N	035810	500	329 억	2211211	N	N	2	N	N
41	20250120	090429	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2760	-10	5	-0.36	3497510	1263	0.85	2770	2770	2760	3600	1940	2770	2769.21	3.39	-1255	2863	2816	2763	2716	2663	2840	2740	329	830	500	2040	5	1	65145845	1798	6.78	0.31	12	0.00	407.00	8968.00	3400	20240524	-18.82	2475	20240909	11.52	2830	-2.47	20250106	2660	3.76	20250114	3400	-18.82	20240524	2475	11.52	20240909	1.75	N	035810	500	329 억	2211211	N	N	2	N	N
42	20250117	160427	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2770	40	2	1.47	410068350	148108	107.10	2720	2810	2710	3545	1915	2730	2768.71	3.40	2750	2803	2766	2723	2686	2643	2785	2705	329	815	500	2020	5	1	65145845	1805	6.81	0.31	12	0.23	407.00	8968.00	3400	20240524	-18.53	2475	20240909	11.92	2830	-2.12	20250106	2660	4.14	20250114	3400	-18.53	20240524	2475	11.92	20240909	1.73	N	035810	500	329 억	2212160	N	N	2	N	N
43	20250117	150428	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2770	40	2	1.47	401719095	145094	104.92	2720	2810	2710	3545	1915	2730	2768.68	3.40	3418	2803	2766	2723	2686	2643	2785	2705	329	815	500	2020	5	1	65145845	1805	6.81	0.31	12	0.22	407.00	8968.00	3400	20240524	-18.53	2475	20240909	11.92	2830	-2.12	20250106	2660	4.14	20250114	3400	-18.53	20240524	2475	11.92	20240909	1.73	N	035810	500	329 억	2212160	N	N	1	N	N
44	20250117	140428	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2770	40	2	1.47	391029775	141242	102.13	2720	2810	2710	3545	1915	2730	2768.51	3.40	5005	2803	2766	2723	2686	2643	2785	2705	329	815	500	2020	5	1	65145845	1805	6.81	0.31	12	0.22	407.00	8968.00	3400	20240524	-18.53	2475	20240909	11.92	2830	-2.12	20250106	2660	4.14	20250114	3400	-18.53	20240524	2475	11.92	20240909	1.73	N	035810	500	329 억	2212160	N	N	1	N	N
45	20250117	130428	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2790	60	2	2.20	379744120	137182	99.20	2720	2810	2710	3545	1915	2730	2768.18	3.40	6987	2803	2766	2723	2686	2643	2785	2705	329	815	500	2020	5	1	65145845	1818	6.86	0.31	12	0.21	407.00	8968.00	3400	20240524	-17.94	2475	20240909	12.73	2830	-1.41	20250106	2660	4.89	20250114	3400	-17.94	20240524	2475	12.73	20240909	1.73	N	035810	500	329 억	2212160	N	N	1	N	N
46	20250117	120429	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2780	50	2	1.83	353559385	127781	92.40	2720	2810	2710	3545	1915	2730	2766.92	3.40	9427	2803	2766	2723	2686	2643	2785	2705	329	815	500	2020	5	1	65145845	1811	6.83	0.31	12	0.20	407.00	8968.00	3400	20240524	-18.24	2475	20240909	12.32	2830	-1.77	20250106	2660	4.51	20250114	3400	-18.24	20240524	2475	12.32	20240909	1.73	N	035810	500	329 억	2212160	N	N	1	N	N
47	20250117	110428	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2800	70	2	2.56	299391705	108400	78.38	2720	2810	2710	3545	1915	2730	2761.92	3.40	7692	2803	2766	2723	2686	2643	2785	2705	329	815	500	2020	5	1	65145845	1824	6.88	0.31	12	0.17	407.00	8968.00	3400	20240524	-17.65	2475	20240909	13.13	2830	-1.06	20250106	2660	5.26	20250114	3400	-17.65	20240524	2475	13.13	20240909	1.73	N	035810	500	329 억	2212160	N	N	1	N	N
48	20250117	100429	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2725	-5	5	-0.18	49606590	18253	13.20	2720	2740	2710	3545	1915	2730	2717.72	3.40	-2619	2803	2766	2723	2686	2643	2785	2705	329	815	500	2020	5	1	65145845	1775	6.70	0.30	12	0.03	407.00	8968.00	3400	20240524	-19.85	2475	20240909	10.10	2830	-3.71	20250106	2660	2.44	20250114	3400	-19.85	20240524	2475	10.10	20240909	1.73	N	035810	500	329 억	2212160	N	N	1	N	N
49	20250117	090429	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2720	-10	5	-0.37	6848655	2519	1.82	2720	2720	2715	3545	1915	2730	2718.80	3.40	1396	2803	2766	2723	2686	2643	2785	2705	329	815	500	2020	5	1	65145845	1772	6.68	0.30	12	0.00	407.00	8968.00	3400	20240524	-20.00	2475	20240909	9.90	2830	-3.89	20250106	2660	2.26	20250114	3400	-20.00	20240524	2475	9.90	20240909	1.73	N	035810	500	329 억	2212160	N	N	1	N	N
50	20250116	160426	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2730	60	2	2.25	373536365	136957	138.95	2685	2760	2680	3470	1870	2670	2727.38	3.39	4561	2726	2697	2681	2652	2636	2690	2645	329	800	500	1970	5	1	65145845	1778	6.71	0.30	12	0.21	407.00	8968.00	3400	20240524	-19.71	2475	20240909	10.30	2830	-3.53	20250106	2660	2.63	20250114	3400	-19.71	20240524	2475	10.30	20240909	1.73	N	035810	500	329 억	2207931	N	N	1	N	N
51	20250116	150408	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2725	55	2	2.06	359788410	131915	133.84	2685	2760	2680	3470	1870	2670	2727.43	3.39	6483	2726	2697	2681	2652	2636	2690	2645	329	800	500	1970	5	1	65145845	1775	6.70	0.30	12	0.20	407.00	8968.00	3400	20240524	-19.85	2475	20240909	10.10	2830	-3.71	20250106	2660	2.44	20250114	3400	-19.85	20240524	2475	10.10	20240909	1.73	N	035810	500	329 억	2207931	N	N	0	N	N
52	20250116	140428	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2715	45	2	1.69	335730580	123087	124.88	2685	2760	2680	3470	1870	2670	2727.59	3.39	8154	2726	2697	2681	2652	2636	2690	2645	329	800	500	1970	5	1	65145845	1769	6.67	0.30	12	0.19	407.00	8968.00	3400	20240524	-20.15	2475	20240909	9.70	2830	-4.06	20250106	2660	2.07	20250114	3400	-20.15	20240524	2475	9.70	20240909	1.73	N	035810	500	329 억	2207931	N	N	0	N	N
53	20250116	130428	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2730	60	2	2.25	310406130	113773	115.43	2685	2760	2680	3470	1870	2670	2728.29	3.39	8638	2726	2697	2681	2652	2636	2690	2645	329	800	500	1970	5	1	65145845	1778	6.71	0.30	12	0.17	407.00	8968.00	3400	20240524	-19.71	2475	20240909	10.30	2830	-3.53	20250106	2660	2.63	20250114	3400	-19.71	20240524	2475	10.30	20240909	1.73	N	035810	500	329 억	2207931	N	N	0	N	N
54	20250116	120428	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2725	55	2	2.06	290225390	106367	107.92	2685	2760	2680	3470	1870	2670	2728.53	3.39	7117	2726	2697	2681	2652	2636	2690	2645	329	800	500	1970	5	1	65145845	1775	6.70	0.30	12	0.16	407.00	8968.00	3400	20240524	-19.85	2475	20240909	10.10	2830	-3.71	20250106	2660	2.44	20250114	3400	-19.85	20240524	2475	10.10	20240909	1.73	N	035810	500	329 억	2207931	N	N	0	N	N
55	20250116	110428	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2730	60	2	2.25	243371305	89144	90.44	2685	2760	2680	3470	1870	2670	2730.09	3.39	-5	2726	2697	2681	2652	2636	2690	2645	329	800	500	1970	5	1	65145845	1778	6.71	0.30	12	0.14	407.00	8968.00	3400	20240524	-19.71	2475	20240909	10.30	2830	-3.53	20250106	2660	2.63	20250114	3400	-19.71	20240524	2475	10.30	20240909	1.73	N	035810	500	329 억	2207931	N	N	0	N	N
56	20250116	100428	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2735	65	2	2.43	148616580	54572	55.37	2685	2760	2680	3470	1870	2670	2723.31	3.39	2037	2726	2697	2681	2652	2636	2690	2645	329	800	500	1970	5	1	65145845	1782	6.72	0.30	12	0.08	407.00	8968.00	3400	20240524	-19.56	2475	20240909	10.51	2830	-3.36	20250106	2660	2.82	20250114	3400	-19.56	20240524	2475	10.51	20240909	1.73	N	035810	500	329 억	2207931	N	N	0	N	N
57	20250116	090428	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2695	25	2	0.94	1338995	498	0.51	2685	2695	2685	3470	1870	2670	2688.86	3.39	245	2726	2697	2681	2652	2636	2690	2645	329	800	500	1970	5	1	65145845	1756	6.62	0.30	12	0.00	407.00	8968.00	3400	20240524	-20.74	2475	20240909	8.89	2830	-4.77	20250106	2660	1.32	20250114	3400	-20.74	20240524	2475	8.89	20240909	1.73	N	035810	500	329 억	2207931	N	N	0	N	N
58	20250115	160426	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2670	-20	5	-0.74	264496360	98465	86.75	2690	2710	2665	3495	1885	2690	2686.50	3.42	-17794	2730	2710	2685	2665	2640	2697	2652	329	805	500	1990	5	1	65145845	1739	6.56	0.30	12	0.15	407.00	8968.00	3400	20240524	-21.47	2475	20240909	7.88	2830	-5.65	20250106	2660	0.38	20250114	3400	-21.47	20240524	2475	7.88	20240909	1.75	N	035810	500	329 억	2225538	N	N	0	N	N
59	20250115	150427	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2685	-5	5	-0.19	245416430	91320	80.46	2690	2710	2665	3495	1885	2690	2687.43	3.42	-16284	2730	2710	2685	2665	2640	2697	2652	329	805	500	1990	5	1	65145845	1749	6.60	0.30	12	0.14	407.00	8968.00	3400	20240524	-21.03	2475	20240909	8.48	2830	-5.12	20250106	2660	0.94	20250114	3400	-21.03	20240524	2475	8.48	20240909	1.75	N	035810	500	329 억	2225538	N	N	0	N	N
60	20250115	140428	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2675	-15	5	-0.56	187779765	69761	61.46	2690	2710	2675	3495	1885	2690	2691.76	3.42	-7654	2730	2710	2685	2665	2640	2697	2652	329	805	500	1990	5	1	65145845	1743	6.57	0.30	12	0.11	407.00	8968.00	3400	20240524	-21.32	2475	20240909	8.08	2830	-5.48	20250106	2660	0.56	20250114	3400	-21.32	20240524	2475	8.08	20240909	1.75	N	035810	500	329 억	2225538	N	N	0	N	N
61	20250115	130426	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2690	0	3	0.00	155917510	57882	51.00	2690	2710	2680	3495	1885	2690	2693.73	3.42	-1288	2730	2710	2685	2665	2640	2697	2652	329	805	500	1990	5	1	65145845	1752	6.61	0.30	12	0.09	407.00	8968.00	3400	20240524	-20.88	2475	20240909	8.69	2830	-4.95	20250106	2660	1.13	20250114	3400	-20.88	20240524	2475	8.69	20240909	1.75	N	035810	500	329 억	2225538	N	N	0	N	N
62	20250115	120420	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2690	0	3	0.00	137806700	51140	45.06	2690	2710	2680	3495	1885	2690	2694.72	3.42	-353	2730	2710	2685	2665	2640	2697	2652	329	805	500	1990	5	1	65145845	1752	6.61	0.30	12	0.08	407.00	8968.00	3400	20240524	-20.88	2475	20240909	8.69	2830	-4.95	20250106	2660	1.13	20250114	3400	-20.88	20240524	2475	8.69	20240909	1.75	N	035810	500	329 억	2225538	N	N	0	N	N
63	20250115	110427	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2690	0	3	0.00	102235875	37905	33.40	2690	2710	2680	3495	1885	2690	2697.20	3.42	1708	2730	2710	2685	2665	2640	2697	2652	329	805	500	1990	5	1	65145845	1752	6.61	0.30	12	0.06	407.00	8968.00	3400	20240524	-20.88	2475	20240909	8.69	2830	-4.95	20250106	2660	1.13	20250114	3400	-20.88	20240524	2475	8.69	20240909	1.75	N	035810	500	329 억	2225538	N	N	0	N	N
64	20250115	100426	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2705	15	2	0.56	73738990	27360	24.11	2690	2705	2680	3495	1885	2690	2695.18	3.42	5756	2730	2710	2685	2665	2640	2697	2652	329	805	500	1990	5	1	65145845	1762	6.65	0.30	12	0.04	407.00	8968.00	3400	20240524	-20.44	2475	20240909	9.29	2830	-4.42	20250106	2660	1.69	20250114	3400	-20.44	20240524	2475	9.29	20240909	1.75	N	035810	500	329 억	2225538	N	N	0	N	N
65	20250115	090428	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2690	0	3	0.00	1985220	738	0.65	2690	2690	2690	3495	1885	2690	2690.00	3.42	-412	2730	2710	2685	2665	2640	2697	2652	329	805	500	1990	5	1	65145845	1752	6.61	0.30	12	0.00	407.00	8968.00	3400	20240524	-20.88	2475	20240909	8.69	2830	-4.95	20250106	2660	1.13	20250114	3400	-20.88	20240524	2475	8.69	20240909	1.75	N	035810	500	329 억	2225538	N	N	0	N	N
66	20250114	160424	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2690	0	3	0.00	302789145	113161	95.71	2695	2705	2660	3495	1885	2690	2675.73	3.43	-8247	2733	2711	2688	2666	2643	2700	2655	329	805	500	1990	5	1	65145845	1752	6.61	0.30	12	0.17	407.00	8968.00	3400	20240524	-20.88	2475	20240909	8.69	2830	-4.95	20250106	2660	1.13	20250114	3400	-20.88	20240524	2475	8.69	20240909	1.77	N	035810	500	329 억	2233932	N	N	21	N	N
67	20250114	150425	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2685	-5	5	-0.19	294453960	110060	93.08	2695	2705	2660	3495	1885	2690	2675.39	3.43	-6826	2733	2711	2688	2666	2643	2700	2655	329	805	500	1990	5	1	65145845	1749	6.60	0.30	12	0.17	407.00	8968.00	3400	20240524	-21.03	2475	20240909	8.48	2830	-5.12	20250106	2660	0.94	20250114	3400	-21.03	20240524	2475	8.48	20240909	1.77	N	035810	500	329 억	2233932	N	N	21	N	N
68	20250114	140424	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2675	-15	5	-0.56	248290425	92815	78.50	2695	2705	2660	3495	1885	2690	2675.11	3.43	-13844	2733	2711	2688	2666	2643	2700	2655	329	805	500	1990	5	1	65145845	1743	6.57	0.30	12	0.14	407.00	8968.00	3400	20240524	-21.32	2475	20240909	8.08	2830	-5.48	20250106	2660	0.56	20250114	3400	-21.32	20240524	2475	8.08	20240909	1.77	N	035810	500	329 억	2233932	N	N	21	N	N
69	20250114	130424	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2680	-10	5	-0.37	222346020	83134	70.31	2695	2705	2660	3495	1885	2690	2674.55	3.43	-15533	2733	2711	2688	2666	2643	2700	2655	329	805	500	1990	5	1	65145845	1746	6.58	0.30	12	0.13	407.00	8968.00	3400	20240524	-21.18	2475	20240909	8.28	2830	-5.30	20250106	2660	0.75	20250114	3400	-21.18	20240524	2475	8.28	20240909	1.77	N	035810	500	329 억	2233932	N	N	21	N	N
70	20250114	120422	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2665	-25	5	-0.93	191947745	71772	60.70	2695	2705	2660	3495	1885	2690	2674.41	3.43	-20267	2733	2711	2688	2666	2643	2700	2655	329	805	500	1990	5	1	65145845	1736	6.55	0.30	12	0.11	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	2830	-5.83	20250106	2660	0.19	20250114	3400	-21.62	20240524	2475	7.68	20240909	1.77	N	035810	500	329 억	2233932	N	N	21	N	N
71	20250114	110424	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2670	-20	5	-0.74	124073020	46338	39.19	2695	2705	2660	3495	1885	2690	2677.56	3.43	-10749	2733	2711	2688	2666	2643	2700	2655	329	805	500	1990	5	1	65145845	1739	6.56	0.30	12	0.07	407.00	8968.00	3400	20240524	-21.47	2475	20240909	7.88	2830	-5.65	20250106	2660	0.38	20250114	3400	-21.47	20240524	2475	7.88	20240909	1.77	N	035810	500	329 억	2233932	N	N	21	N	N
72	20250114	100423	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2675	-15	5	-0.56	97032100	36196	30.61	2695	2705	2660	3495	1885	2690	2680.74	3.43	-9962	2733	2711	2688	2666	2643	2700	2655	329	805	500	1990	5	1	65145845	1743	6.57	0.30	12	0.06	407.00	8968.00	3400	20240524	-21.32	2475	20240909	8.08	2830	-5.48	20250106	2660	0.56	20250114	3400	-21.32	20240524	2475	8.08	20240909	1.77	N	035810	500	329 억	2233932	N	N	21	N	N
73	20250114	090423	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2700	10	2	0.37	10785980	4002	3.38	2695	2700	2690	3495	1885	2690	2695.17	3.43	-520	2733	2711	2688	2666	2643	2700	2655	329	805	500	1990	5	1	65145845	1759	6.63	0.30	12	0.01	407.00	8968.00	3400	20240524	-20.59	2475	20240909	9.09	2830	-4.59	20250106	2665	1.31	20250113	3400	-20.59	20240524	2475	9.09	20240909	1.77	N	035810	500	329 억	2233932	N	N	21	N	N
74	20250113	160420	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2690	-10	5	-0.37	315620560	117668	81.35	2700	2710	2665	3510	1890	2700	2682.28	3.45	-12950	2746	2722	2701	2677	2656	2712	2667	329	810	500	1990	5	1	65145845	1752	6.61	0.30	12	0.18	407.00	8968.00	3400	20240524	-20.88	2475	20240909	8.69	2830	-4.95	20250106	2665	0.94	20250113	3400	-20.88	20240524	2475	8.69	20240909	1.76	N	035810	500	329 억	2246523	N	N	21	N	N
75	20250113	150420	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2675	-25	5	-0.93	290227525	108177	74.79	2700	2710	2665	3510	1890	2700	2682.89	3.45	-8011	2746	2722	2701	2677	2656	2712	2667	329	810	500	1990	5	1	65145845	1743	6.57	0.30	12	0.17	407.00	8968.00	3400	20240524	-21.32	2475	20240909	8.08	2830	-5.48	20250106	2665	0.38	20250113	3400	-21.32	20240524	2475	8.08	20240909	1.76	N	035810	500	329 억	2246523	N	N	0	N	N
76	20250113	140417	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2685	-15	5	-0.56	257170535	95802	66.24	2700	2710	2665	3510	1890	2700	2684.40	3.45	-6102	2746	2722	2701	2677	2656	2712	2667	329	810	500	1990	5	1	65145845	1749	6.60	0.30	12	0.15	407.00	8968.00	3400	20240524	-21.03	2475	20240909	8.48	2830	-5.12	20250106	2665	0.75	20250113	3400	-21.03	20240524	2475	8.48	20240909	1.76	N	035810	500	329 억	2246523	N	N	0	N	N
77	20250113	130414	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2675	-25	5	-0.93	234433890	87318	60.37	2700	2710	2665	3510	1890	2700	2684.83	3.45	-4328	2746	2722	2701	2677	2656	2712	2667	329	810	500	1990	5	1	65145845	1743	6.57	0.30	12	0.13	407.00	8968.00	3400	20240524	-21.32	2475	20240909	8.08	2830	-5.48	20250106	2665	0.38	20250113	3400	-21.32	20240524	2475	8.08	20240909	1.76	N	035810	500	329 억	2246523	N	N	0	N	N
78	20250113	120415	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2675	-25	5	-0.93	218024745	81181	56.13	2700	2710	2665	3510	1890	2700	2685.66	3.45	-1557	2746	2722	2701	2677	2656	2712	2667	329	810	500	1990	5	1	65145845	1743	6.57	0.30	12	0.12	407.00	8968.00	3400	20240524	-21.32	2475	20240909	8.08	2830	-5.48	20250106	2665	0.38	20250113	3400	-21.32	20240524	2475	8.08	20240909	1.76	N	035810	500	329 억	2246523	N	N	0	N	N
79	20250113	110416	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2675	-25	5	-0.93	160206230	59512	41.15	2700	2710	2670	3510	1890	2700	2692.00	3.45	-2909	2746	2722	2701	2677	2656	2712	2667	329	810	500	1990	5	1	65145845	1743	6.57	0.30	12	0.09	407.00	8968.00	3400	20240524	-21.32	2475	20240909	8.08	2830	-5.48	20250106	2670	0.19	20250113	3400	-21.32	20240524	2475	8.08	20240909	1.76	N	035810	500	329 억	2246523	N	N	0	N	N
80	20250113	100415	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2700	0	3	0.00	89566290	33184	22.94	2700	2710	2690	3510	1890	2700	2699.08	3.45	12298	2746	2722	2701	2677	2656	2712	2667	329	810	500	1990	5	1	65145845	1759	6.63	0.30	12	0.05	407.00	8968.00	3400	20240524	-20.59	2475	20240909	9.09	2830	-4.59	20250106	2680	0.75	20250110	3400	-20.59	20240524	2475	9.09	20240909	1.76	N	035810	500	329 억	2246523	N	N	0	N	N
81	20250113	090418	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2700	0	3	0.00	9269350	3433	2.37	2700	2705	2700	3510	1890	2700	2700.07	3.45	-2909	2746	2722	2701	2677	2656	2712	2667	329	810	500	1990	5	1	65145845	1759	6.63	0.30	12	0.01	407.00	8968.00	3400	20240524	-20.59	2475	20240909	9.09	2830	-4.59	20250106	2680	0.75	20250110	3400	-20.59	20240524	2475	9.09	20240909	1.76	N	035810	500	329 억	2246523	N	N	0	N	N
82	20250110	160413	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2700	-10	5	-0.37	389337665	144597	221.24	2710	2725	2680	3520	1900	2710	2692.53	3.42	18885	2803	2756	2728	2681	2653	2742	2667	329	810	500	2000	5	1	65145845	1759	6.63	0.30	12	0.22	407.00	8968.00	3400	20240524	-20.59	2475	20240909	9.09	2830	-4.59	20250106	2680	0.75	20250110	3400	-20.59	20240524	2475	9.09	20240909	1.77	N	035810	500	329 억	2229498	N	N	0	N	N
83	20250110	150413	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2710	0	3	0.00	372462690	138352	211.68	2710	2725	2680	3520	1900	2710	2692.14	3.42	20912	2803	2756	2728	2681	2653	2742	2667	329	810	500	2000	5	1	65145845	1765	6.66	0.30	12	0.21	407.00	8968.00	3400	20240524	-20.29	2475	20240909	9.49	2830	-4.24	20250106	2680	1.12	20250110	3400	-20.29	20240524	2475	9.49	20240909	1.77	N	035810	500	329 억	2229498	N	N	0	N	N
84	20250110	140414	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2695	-15	5	-0.55	330410885	122784	187.86	2710	2725	2680	3520	1900	2710	2690.99	3.42	16148	2803	2756	2728	2681	2653	2742	2667	329	810	500	2000	5	1	65145845	1756	6.62	0.30	12	0.19	407.00	8968.00	3400	20240524	-20.74	2475	20240909	8.89	2830	-4.77	20250106	2680	0.56	20250110	3400	-20.74	20240524	2475	8.89	20240909	1.77	N	035810	500	329 억	2229498	N	N	0	N	N
85	20250110	130412	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2695	-15	5	-0.55	237834010	88309	135.12	2710	2725	2680	3520	1900	2710	2693.20	3.42	6742	2803	2756	2728	2681	2653	2742	2667	329	810	500	2000	5	1	65145845	1756	6.62	0.30	12	0.14	407.00	8968.00	3400	20240524	-20.74	2475	20240909	8.89	2830	-4.77	20250106	2680	0.56	20250110	3400	-20.74	20240524	2475	8.89	20240909	1.77	N	035810	500	329 억	2229498	N	N	0	N	N
86	20250110	120413	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2685	-25	5	-0.92	219631555	81542	124.76	2710	2725	2680	3520	1900	2710	2693.48	3.42	4008	2803	2756	2728	2681	2653	2742	2667	329	810	500	2000	5	1	65145845	1749	6.60	0.30	12	0.13	407.00	8968.00	3400	20240524	-21.03	2475	20240909	8.48	2830	-5.12	20250106	2680	0.19	20250110	3400	-21.03	20240524	2475	8.48	20240909	1.77	N	035810	500	329 억	2229498	N	N	0	N	N
87	20250110	110412	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2685	-25	5	-0.92	159223745	59053	90.35	2710	2725	2680	3520	1900	2710	2696.29	3.42	-9911	2803	2756	2728	2681	2653	2742	2667	329	810	500	2000	5	1	65145845	1749	6.60	0.30	12	0.09	407.00	8968.00	3400	20240524	-21.03	2475	20240909	8.48	2830	-5.12	20250106	2680	0.19	20250110	3400	-21.03	20240524	2475	8.48	20240909	1.77	N	035810	500	329 억	2229498	N	N	0	N	N
88	20250110	100411	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2695	-15	5	-0.55	89272090	33060	50.58	2710	2725	2690	3520	1900	2710	2700.31	3.42	-6407	2803	2756	2728	2681	2653	2742	2667	329	810	500	2000	5	1	65145845	1756	6.62	0.30	12	0.05	407.00	8968.00	3400	20240524	-20.74	2475	20240909	8.89	2830	-4.77	20250106	2690	0.19	20250110	3400	-20.74	20240524	2475	8.89	20240909	1.77	N	035810	500	329 억	2229498	N	N	0	N	N
89	20250110	090414	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2710	0	3	0.00	501430	185	0.28	2710	2725	2710	3520	1900	2710	2710.43	3.42	-38	2803	2756	2728	2681	2653	2742	2667	329	810	500	2000	5	1	65145845	1765	6.66	0.30	12	0.00	407.00	8968.00	3400	20240524	-20.29	2475	20240909	9.49	2830	-4.24	20250106	2700	0.37	20250102	3400	-20.29	20240524	2475	9.49	20240909	1.77	N	035810	500	329 억	2229498	N	N	0	N	N
90	20250109	160411	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2710	-40	5	-1.45	177347885	65189	55.55	2750	2775	2700	3575	1925	2750	2720.52	3.46	-23273	2796	2772	2746	2722	2696	2760	2710	329	825	500	2030	5	1	65145845	1765	6.66	0.30	12	0.10	407.00	8968.00	3400	20240524	-20.29	2475	20240909	9.49	2830	-4.24	20250106	2700	0.37	20250109	3400	-20.29	20240524	2475	9.49	20240909	1.74	N	035810	500	329 억	2254220	N	N	0	N	N
91	20250109	150412	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2715	-35	5	-1.27	156181340	57379	48.90	2750	2775	2700	3575	1925	2750	2721.93	3.46	-16945	2796	2772	2746	2722	2696	2760	2710	329	825	500	2030	5	1	65145845	1769	6.67	0.30	12	0.09	407.00	8968.00	3400	20240524	-20.15	2475	20240909	9.70	2830	-4.06	20250106	2700	0.56	20250109	3400	-20.15	20240524	2475	9.70	20240909	1.74	N	035810	500	329 억	2254220	N	N	0	N	N
92	20250109	140413	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2720	-30	5	-1.09	142106010	52200	44.48	2750	2775	2700	3575	1925	2750	2722.34	3.46	-12641	2796	2772	2746	2722	2696	2760	2710	329	825	500	2030	5	1	65145845	1772	6.68	0.30	12	0.08	407.00	8968.00	3400	20240524	-20.00	2475	20240909	9.90	2830	-3.89	20250106	2700	0.74	20250109	3400	-20.00	20240524	2475	9.90	20240909	1.74	N	035810	500	329 억	2254220	N	N	0	N	N
93	20250109	130412	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2705	-45	5	-1.64	128637625	47245	40.26	2750	2775	2700	3575	1925	2750	2722.78	3.46	-8880	2796	2772	2746	2722	2696	2760	2710	329	825	500	2030	5	1	65145845	1762	6.65	0.30	12	0.07	407.00	8968.00	3400	20240524	-20.44	2475	20240909	9.29	2830	-4.42	20250106	2700	0.19	20250109	3400	-20.44	20240524	2475	9.29	20240909	1.74	N	035810	500	329 억	2254220	N	N	0	N	N
94	20250109	120412	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2725	-25	5	-0.91	72923325	26744	22.79	2750	2775	2700	3575	1925	2750	2726.72	3.46	-7219	2796	2772	2746	2722	2696	2760	2710	329	825	500	2030	5	1	65145845	1775	6.70	0.30	12	0.04	407.00	8968.00	3400	20240524	-19.85	2475	20240909	10.10	2830	-3.71	20250106	2700	0.93	20250109	3400	-19.85	20240524	2475	10.10	20240909	1.74	N	035810	500	329 억	2254220	N	N	0	N	N
95	20250109	110412	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2735	-15	5	-0.55	55711775	20428	17.41	2750	2775	2700	3575	1925	2750	2727.23	3.46	-5539	2796	2772	2746	2722	2696	2760	2710	329	825	500	2030	5	1	65145845	1782	6.72	0.30	12	0.03	407.00	8968.00	3400	20240524	-19.56	2475	20240909	10.51	2830	-3.36	20250106	2700	1.30	20250109	3400	-19.56	20240524	2475	10.51	20240909	1.74	N	035810	500	329 억	2254220	N	N	0	N	N
96	20250109	100411	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2725	-25	5	-0.91	49714315	18233	15.54	2750	2775	2700	3575	1925	2750	2726.61	3.46	-4781	2796	2772	2746	2722	2696	2760	2710	329	825	500	2030	5	1	65145845	1775	6.70	0.30	12	0.03	407.00	8968.00	3400	20240524	-19.85	2475	20240909	10.10	2830	-3.71	20250106	2700	0.93	20250109	3400	-19.85	20240524	2475	10.10	20240909	1.74	N	035810	500	329 억	2254220	N	N	0	N	N
97	20250109	090414	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2750	0	3	0.00	5181000	1884	1.61	2750	2750	2750	3575	1925	2750	2750.00	3.46	-1881	2796	2772	2746	2722	2696	2760	2710	329	825	500	2030	5	1	65145845	1792	6.76	0.31	12	0.00	407.00	8968.00	3400	20240524	-19.12	2475	20240909	11.11	2830	-2.83	20250106	2700	1.85	20250102	3400	-19.12	20240524	2475	11.11	20240909	1.74	N	035810	500	329 억	2254220	N	N	0	N	N
98	20250108	160408	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2750	-35	5	-1.26	322066765	117344	179.49	2770	2770	2720	3620	1950	2785	2744.64	3.48	-8945	2825	2805	2785	2765	2745	2795	2755	329	835	500	2060	5	1	65145845	1792	6.76	0.31	12	0.18	407.00	8968.00	3400	20240524	-19.12	2475	20240909	11.11	2830	-2.83	20250106	2700	1.85	20250102	3400	-19.12	20240524	2475	11.11	20240909	1.74	N	035810	500	329 억	2264371	N	N	0	N	N
99	20250108	150410	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2760	-25	5	-0.90	312112520	113728	173.96	2770	2770	2720	3620	1950	2785	2744.38	3.48	-7290	2825	2805	2785	2765	2745	2795	2755	329	835	500	2060	5	1	65145845	1798	6.78	0.31	12	0.17	407.00	8968.00	3400	20240524	-18.82	2475	20240909	11.52	2830	-2.47	20250106	2700	2.22	20250102	3400	-18.82	20240524	2475	11.52	20240909	1.74	N	035810	500	329 억	2264371	N	N	0	N	N
100	20250108	140412	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2755	-30	5	-1.08	295195915	107593	164.58	2770	2770	2720	3620	1950	2785	2743.63	3.48	-6189	2825	2805	2785	2765	2745	2795	2755	329	835	500	2060	5	1	65145845	1795	6.77	0.31	12	0.17	407.00	8968.00	3400	20240524	-18.97	2475	20240909	11.31	2830	-2.65	20250106	2700	2.04	20250102	3400	-18.97	20240524	2475	11.31	20240909	1.74	N	035810	500	329 억	2264371	N	N	0	N	N
101	20250108	130412	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2745	-40	5	-1.44	220888025	80520	123.16	2770	2770	2720	3620	1950	2785	2743.27	3.48	-8053	2825	2805	2785	2765	2745	2795	2755	329	835	500	2060	5	1	65145845	1788	6.74	0.31	12	0.12	407.00	8968.00	3400	20240524	-19.26	2475	20240909	10.91	2830	-3.00	20250106	2700	1.67	20250102	3400	-19.26	20240524	2475	10.91	20240909	1.74	N	035810	500	329 억	2264371	N	N	0	N	N
102	20250108	120409	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2740	-45	5	-1.62	208428315	75978	116.22	2770	2770	2720	3620	1950	2785	2743.27	3.48	-6800	2825	2805	2785	2765	2745	2795	2755	329	835	500	2060	5	1	65145845	1785	6.73	0.31	12	0.12	407.00	8968.00	3400	20240524	-19.41	2475	20240909	10.71	2830	-3.18	20250106	2700	1.48	20250102	3400	-19.41	20240524	2475	10.71	20240909	1.74	N	035810	500	329 억	2264371	N	N	0	N	N
103	20250108	110409	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2745	-40	5	-1.44	157324645	57369	87.75	2770	2770	2720	3620	1950	2785	2742.33	3.48	-10649	2825	2805	2785	2765	2745	2795	2755	329	835	500	2060	5	1	65145845	1788	6.74	0.31	12	0.09	407.00	8968.00	3400	20240524	-19.26	2475	20240909	10.91	2830	-3.00	20250106	2700	1.67	20250102	3400	-19.26	20240524	2475	10.91	20240909	1.74	N	035810	500	329 억	2264371	N	N	0	N	N
104	20250108	100410	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2730	-55	5	-1.97	81479595	29711	45.45	2770	2770	2720	3620	1950	2785	2742.41	3.48	-10035	2825	2805	2785	2765	2745	2795	2755	329	835	500	2060	5	1	65145845	1778	6.71	0.30	12	0.05	407.00	8968.00	3400	20240524	-19.71	2475	20240909	10.30	2830	-3.53	20250106	2700	1.11	20250102	3400	-19.71	20240524	2475	10.30	20240909	1.74	N	035810	500	329 억	2264371	N	N	0	N	N
105	20250108	090411	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2745	-40	5	-1.44	10486380	3820	5.84	2770	2770	2735	3620	1950	2785	2745.13	3.48	-753	2825	2805	2785	2765	2745	2795	2755	329	835	500	2060	5	1	65145845	1788	6.74	0.31	12	0.01	407.00	8968.00	3400	20240524	-19.26	2475	20240909	10.91	2830	-3.00	20250106	2700	1.67	20250102	3400	-19.26	20240524	2475	10.91	20240909	1.74	N	035810	500	329 억	2264371	N	N	0	N	N
106	20250107	160407	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2785	-20	5	-0.71	181376190	65256	91.15	2805	2805	2765	3645	1965	2805	2779.46	3.54	-38773	2848	2826	2808	2786	2768	2817	2777	329	840	500	2070	5	1	65145845	1814	6.84	0.31	12	0.10	407.00	8968.00	3400	20240524	-18.09	2475	20240909	12.53	2830	-1.59	20250106	2700	3.15	20250102	3400	-18.09	20240524	2475	12.53	20240909	1.76	N	035810	500	329 억	2304353	N	N	49	N	N
107	20250107	150407	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2765	-40	5	-1.43	176982740	63675	88.94	2805	2805	2765	3645	1965	2805	2779.47	3.54	-38147	2848	2826	2808	2786	2768	2817	2777	329	840	500	2070	5	1	65145845	1801	6.79	0.31	12	0.10	407.00	8968.00	3400	20240524	-18.68	2475	20240909	11.72	2830	-2.30	20250106	2700	2.41	20250102	3400	-18.68	20240524	2475	11.72	20240909	1.76	N	035810	500	329 억	2304353	N	N	49	N	N
108	20250107	140408	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2780	-25	5	-0.89	153021790	55035	76.87	2805	2805	2765	3645	1965	2805	2780.44	3.54	-31164	2848	2826	2808	2786	2768	2817	2777	329	840	500	2070	5	1	65145845	1811	6.83	0.31	12	0.08	407.00	8968.00	3400	20240524	-18.24	2475	20240909	12.32	2830	-1.77	20250106	2700	2.96	20250102	3400	-18.24	20240524	2475	12.32	20240909	1.76	N	035810	500	329 억	2304353	N	N	49	N	N
109	20250107	130407	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2780	-25	5	-0.89	142942775	51403	71.80	2805	2805	2765	3645	1965	2805	2780.83	3.54	-29713	2848	2826	2808	2786	2768	2817	2777	329	840	500	2070	5	1	65145845	1811	6.83	0.31	12	0.08	407.00	8968.00	3400	20240524	-18.24	2475	20240909	12.32	2830	-1.77	20250106	2700	2.96	20250102	3400	-18.24	20240524	2475	12.32	20240909	1.76	N	035810	500	329 억	2304353	N	N	49	N	N
110	20250107	120408	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2770	-35	5	-1.25	108413255	38948	54.40	2805	2805	2765	3645	1965	2805	2783.54	3.54	-23955	2848	2826	2808	2786	2768	2817	2777	329	840	500	2070	5	1	65145845	1805	6.81	0.31	12	0.06	407.00	8968.00	3400	20240524	-18.53	2475	20240909	11.92	2830	-2.12	20250106	2700	2.59	20250102	3400	-18.53	20240524	2475	11.92	20240909	1.76	N	035810	500	329 억	2304353	N	N	49	N	N
111	20250107	110405	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2775	-30	5	-1.07	74684805	26815	37.46	2805	2805	2765	3645	1965	2805	2785.19	3.54	-17293	2848	2826	2808	2786	2768	2817	2777	329	840	500	2070	5	1	65145845	1808	6.82	0.31	12	0.04	407.00	8968.00	3400	20240524	-18.38	2475	20240909	12.12	2830	-1.94	20250106	2700	2.78	20250102	3400	-18.38	20240524	2475	12.12	20240909	1.76	N	035810	500	329 억	2304353	N	N	49	N	N
112	20250107	100410	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2800	-5	5	-0.18	28316540	10143	14.17	2805	2805	2775	3645	1965	2805	2791.73	3.54	-6277	2848	2826	2808	2786	2768	2817	2777	329	840	500	2070	5	1	65145845	1824	6.88	0.31	12	0.02	407.00	8968.00	3400	20240524	-17.65	2475	20240909	13.13	2830	-1.06	20250106	2700	3.70	20250102	3400	-17.65	20240524	2475	13.13	20240909	1.76	N	035810	500	329 억	2304353	N	N	49	N	N
113	20250107	090407	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2800	-5	5	-0.18	6690955	2396	3.35	2805	2805	2775	3645	1965	2805	2792.55	3.54	-919	2848	2826	2808	2786	2768	2817	2777	329	840	500	2070	5	1	65145845	1824	6.88	0.31	12	0.00	407.00	8968.00	3400	20240524	-17.65	2475	20240909	13.13	2830	-1.06	20250106	2700	3.70	20250102	3400	-17.65	20240524	2475	13.13	20240909	1.76	N	035810	500	329 억	2304353	N	N	49	N	N
114	20250106	160402	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2805	-5	5	-0.18	200644230	71564	83.89	2820	2830	2790	3650	1970	2810	2803.70	3.57	-23078	2883	2846	2783	2746	2683	2865	2765	329	840	500	2070	5	1	65145845	1827	6.89	0.31	12	0.11	407.00	8968.00	3400	20240524	-17.50	2475	20240909	13.33	2830	-0.88	20250106	2700	3.89	20250102	3400	-17.50	20240524	2475	13.33	20240909	1.74	N	035810	500	329 억	2327957	N	N	49	N	N
115	20250106	150403	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2805	-5	5	-0.18	193138780	68887	80.75	2820	2830	2790	3650	1970	2810	2803.70	3.57	-22777	2883	2846	2783	2746	2683	2865	2765	329	840	500	2070	5	1	65145845	1827	6.89	0.31	12	0.11	407.00	8968.00	3400	20240524	-17.50	2475	20240909	13.33	2830	-0.88	20250106	2700	3.89	20250102	3400	-17.50	20240524	2475	13.33	20240909	1.74	N	035810	500	329 억	2327957	N	N	21	N	N
116	20250106	140403	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2805	-5	5	-0.18	168539800	60104	70.45	2820	2830	2790	3650	1970	2810	2804.14	3.57	-17526	2883	2846	2783	2746	2683	2865	2765	329	840	500	2070	5	1	65145845	1827	6.89	0.31	12	0.09	407.00	8968.00	3400	20240524	-17.50	2475	20240909	13.33	2830	-0.88	20250106	2700	3.89	20250102	3400	-17.50	20240524	2475	13.33	20240909	1.74	N	035810	500	329 억	2327957	N	N	21	N	N
117	20250106	130402	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2805	-5	5	-0.18	166700365	59449	69.68	2820	2830	2790	3650	1970	2810	2804.09	3.57	-17296	2883	2846	2783	2746	2683	2865	2765	329	840	500	2070	5	1	65145845	1827	6.89	0.31	12	0.09	407.00	8968.00	3400	20240524	-17.50	2475	20240909	13.33	2830	-0.88	20250106	2700	3.89	20250102	3400	-17.50	20240524	2475	13.33	20240909	1.74	N	035810	500	329 억	2327957	N	N	21	N	N
118	20250106	120401	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2805	-5	5	-0.18	159853760	57008	66.82	2820	2830	2790	3650	1970	2810	2804.06	3.57	-17107	2883	2846	2783	2746	2683	2865	2765	329	840	500	2070	5	1	65145845	1827	6.89	0.31	12	0.09	407.00	8968.00	3400	20240524	-17.50	2475	20240909	13.33	2830	-0.88	20250106	2700	3.89	20250102	3400	-17.50	20240524	2475	13.33	20240909	1.74	N	035810	500	329 억	2327957	N	N	21	N	N
119	20250106	110402	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2805	-5	5	-0.18	102283450	36426	42.70	2820	2830	2795	3650	1970	2810	2807.98	3.57	-13514	2883	2846	2783	2746	2683	2865	2765	329	840	500	2070	5	1	65145845	1827	6.89	0.31	12	0.06	407.00	8968.00	3400	20240524	-17.50	2475	20240909	13.33	2830	-0.88	20250106	2700	3.89	20250102	3400	-17.50	20240524	2475	13.33	20240909	1.74	N	035810	500	329 억	2327957	N	N	21	N	N
120	20250106	100401	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2805	-5	5	-0.18	79212355	28183	33.04	2820	2830	2795	3650	1970	2810	2810.64	3.57	-15496	2883	2846	2783	2746	2683	2865	2765	329	840	500	2070	5	1	65145845	1827	6.89	0.31	12	0.04	407.00	8968.00	3400	20240524	-17.50	2475	20240909	13.33	2830	-0.88	20250106	2700	3.89	20250102	3400	-17.50	20240524	2475	13.33	20240909	1.74	N	035810	500	329 억	2327957	N	N	21	N	N
121	20250106	090358	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2825	15	2	0.53	5058130	1796	2.11	2820	2830	2810	3650	1970	2810	2816.33	3.57	-833	2883	2846	2783	2746	2683	2865	2765	329	840	500	2070	5	1	65145845	1840	6.94	0.32	12	0.00	407.00	8968.00	3400	20240524	-16.91	2475	20240909	14.14	2830	-0.18	20250106	2700	4.63	20250102	3400	-16.91	20240524	2475	14.14	20240909	1.74	N	035810	500	329 억	2327957	N	N	21	N	N
122	20250103	160359	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2810	75	2	2.74	236891735	85312	108.79	2730	2820	2720	3555	1915	2735	2776.77	3.52	35899	2785	2760	2730	2705	2675	2772	2717	329	820	500	2020	5	1	65145845	1831	6.90	0.31	12	0.13	407.00	8968.00	3400	20240524	-17.35	2475	20240909	13.54	2820	-0.35	20250103	2700	4.07	20250102	3400	-17.35	20240524	2475	13.54	20240909	1.73	N	035810	500	329 억	2293742	N	N	21	N	N
123	20250103	150400	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2795	60	2	2.19	233459425	84089	107.23	2730	2820	2720	3555	1915	2735	2776.34	3.52	36553	2785	2760	2730	2705	2675	2772	2717	329	820	500	2020	5	1	65145845	1821	6.87	0.31	12	0.13	407.00	8968.00	3400	20240524	-17.79	2475	20240909	12.93	2820	-0.89	20250103	2700	3.52	20250102	3400	-17.79	20240524	2475	12.93	20240909	1.73	N	035810	500	329 억	2293742	N	N	0	N	N
124	20250103	140400	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2805	70	2	2.56	209595450	75523	96.31	2730	2820	2720	3555	1915	2735	2775.25	3.52	34758	2785	2760	2730	2705	2675	2772	2717	329	820	500	2020	5	1	65145845	1827	6.89	0.31	12	0.12	407.00	8968.00	3400	20240524	-17.50	2475	20240909	13.33	2820	-0.53	20250103	2700	3.89	20250102	3400	-17.50	20240524	2475	13.33	20240909	1.73	N	035810	500	329 억	2293742	N	N	0	N	N
125	20250103	130359	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2800	65	2	2.38	163982615	59281	75.60	2730	2800	2720	3555	1915	2735	2766.19	3.52	25315	2785	2760	2730	2705	2675	2772	2717	329	820	500	2020	5	1	65145845	1824	6.88	0.31	12	0.09	407.00	8968.00	3400	20240524	-17.65	2475	20240909	13.13	2800	0.00	20250103	2700	3.70	20250102	3400	-17.65	20240524	2475	13.13	20240909	1.73	N	035810	500	329 억	2293742	N	N	0	N	N
126	20250103	120359	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2785	50	2	1.83	148119815	53600	68.35	2730	2790	2720	3555	1915	2735	2763.43	3.52	21411	2785	2760	2730	2705	2675	2772	2717	329	820	500	2020	5	1	65145845	1814	6.84	0.31	12	0.08	407.00	8968.00	3400	20240524	-18.09	2475	20240909	12.53	2790	-0.18	20250103	2700	3.15	20250102	3400	-18.09	20240524	2475	12.53	20240909	1.73	N	035810	500	329 억	2293742	N	N	0	N	N
127	20250103	110359	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2765	30	2	1.10	67240290	24349	31.05	2730	2780	2720	3555	1915	2735	2761.52	3.52	3962	2785	2760	2730	2705	2675	2772	2717	329	820	500	2020	5	1	65145845	1801	6.79	0.31	12	0.04	407.00	8968.00	3400	20240524	-18.68	2475	20240909	11.72	2780	-0.54	20250103	2700	2.41	20250102	3400	-18.68	20240524	2475	11.72	20240909	1.73	N	035810	500	329 억	2293742	N	N	0	N	N
128	20250103	100358	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2780	45	2	1.65	58476325	21190	27.02	2730	2780	2720	3555	1915	2735	2759.62	3.52	3578	2785	2760	2730	2705	2675	2772	2717	329	820	500	2020	5	1	65145845	1811	6.83	0.31	12	0.03	407.00	8968.00	3400	20240524	-18.24	2475	20240909	12.32	2780	0.00	20250103	2700	2.96	20250102	3400	-18.24	20240524	2475	12.32	20240909	1.73	N	035810	500	329 억	2293742	N	N	0	N	N
129	20250103	090359	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2735	0	3	0.00	398365	146	0.19	2730	2735	2720	3555	1915	2735	2728.53	3.52	-74	2785	2760	2730	2705	2675	2772	2717	329	820	500	2020	5	1	65145845	1782	6.72	0.30	12	0.00	407.00	8968.00	3400	20240524	-19.56	2475	20240909	10.51	2755	-0.73	20250102	2700	1.30	20250102	3400	-19.56	20240524	2475	10.51	20240909	1.73	N	035810	500	329 억	2293742	N	N	0	N	N
130	20250102	160357	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2735	-20	5	-0.73	212380255	78019	117.45	2725	2755	2700	3580	1930	2755	2722.09	3.52	-1135	2801	2777	2756	2732	2711	2767	2722	329	825	500	2030	5	1	65145845	1782	6.72	0.30	12	0.12	407.00	8968.00	3400	20240524	-19.56	2475	20240909	10.51	2755	-0.73	20250102	2700	1.30	20250102	3400	-19.56	20240524	2475	10.51	20240909	1.73	N	035810	500	329 억	2295800	N	N	93	N	N
131	20250102	150358	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2750	-5	5	-0.18	200212860	73572	110.75	2725	2755	2700	3580	1930	2755	2721.32	3.52	-379	2801	2777	2756	2732	2711	2767	2722	329	825	500	2030	5	1	65145845	1792	6.76	0.31	12	0.11	407.00	8968.00	3400	20240524	-19.12	2475	20240909	11.11	2755	-0.18	20250102	2700	1.85	20250102	3400	-19.12	20240524	2475	11.11	20240909	1.73	N	035810	500	329 억	2295800	N	N	93	N	N
132	20250102	140355	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2730	-25	5	-0.91	185505475	68197	102.66	2725	2755	2700	3580	1930	2755	2720.14	3.52	325	2801	2777	2756	2732	2711	2767	2722	329	825	500	2030	5	1	65145845	1778	6.71	0.30	12	0.10	407.00	8968.00	3400	20240524	-19.71	2475	20240909	10.30	2755	-0.91	20250102	2700	1.11	20250102	3400	-19.71	20240524	2475	10.30	20240909	1.73	N	035810	500	329 억	2295800	N	N	93	N	N
133	20250102	130356	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2715	-40	5	-1.45	173388225	63750	95.97	2725	2755	2700	3580	1930	2755	2719.82	3.52	2320	2801	2777	2756	2732	2711	2767	2722	329	825	500	2030	5	1	65145845	1769	6.67	0.30	12	0.10	407.00	8968.00	3400	20240524	-20.15	2475	20240909	9.70	2755	-1.45	20250102	2700	0.56	20250102	3400	-20.15	20240524	2475	9.70	20240909	1.73	N	035810	500	329 억	2295800	N	N	93	N	N
134	20250102	120357	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2725	-30	5	-1.09	85093540	31149	46.89	2725	2755	2720	3580	1930	2755	2731.82	3.52	1634	2801	2777	2756	2732	2711	2767	2722	329	825	500	2030	5	1	65145845	1775	6.70	0.30	12	0.05	407.00	8968.00	3400	20240524	-19.85	2475	20240909	10.10	2755	-1.09	20250102	2720	0.18	20250102	3400	-19.85	20240524	2475	10.10	20240909	1.73	N	035810	500	329 억	2295800	N	N	93	N	N
135	20250102	110348	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2740	-15	5	-0.54	55242685	20207	30.42	2725	2755	2720	3580	1930	2755	2733.84	3.52	1101	2801	2777	2756	2732	2711	2767	2722	329	825	500	2030	5	1	65145845	1785	6.73	0.31	12	0.03	407.00	8968.00	3400	20240524	-19.41	2475	20240909	10.71	2755	-0.54	20250102	2720	0.74	20250102	3400	-19.41	20240524	2475	10.71	20240909	1.73	N	035810	500	329 억	2295800	N	N	93	N	N
136	20250102	100354	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2755	0	3	0.00	2271740	830	1.25	2725	2755	2725	3580	1930	2755	2737.04	3.52	-73	2801	2777	2756	2732	2711	2767	2722	329	825	500	2030	5	1	65145845	1795	6.77	0.31	12	0.00	407.00	8968.00	3400	20240524	-18.97	2475	20240909	11.31	2755	0.00	20250102	2725	1.10	20250102	3400	-18.97	20240524	2475	11.31	20240909	1.73	N	035810	500	329 억	2295800	N	N	93	N	N
137	20250102	090352	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	2755	0	3	0.00	0	0	0.00	0	0	0	3580	1930	2755	0.00	3.52	0	2801	2777	2756	2732	2711	2767	2722	329	825	500	2030	5	1	65145845	1795	6.77	0.31	12	0.00	407.00	8968.00	3400	20240524	-18.97	2475	20240909	11.31	0	0.00	0	0	0.00	0	3400	-18.97	20240524	2475	11.31	20240909	1.73	N	035810	500	329 억	2295800	N	N	93	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History