KissMeData/023900/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160350	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9130	-50	5	-0.54	41655040	4555	34.61	9210	9210	9090	11930	6430	9180	9144.91	0.83	43	9560	9370	9210	9020	8860	9355	9005	63	2750	500	6790	10	1	12600000	1150	13.59	0.74	12	0.04	672.00	12319.00	14420	20240611	-36.69	8580	20241209	6.41	9480	-3.69	20250110	9050	0.88	20250123	14420	-36.69	20240611	8580	6.41	20241209	1.24	N	023900	500	63 억	104275	N	N	N	N
3	20250124	150351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9160	-20	5	-0.22	38995220	4264	32.40	9210	9210	9090	11930	6430	9180	9145.22	0.83	125	9560	9370	9210	9020	8860	9355	9005	63	2750	500	6790	10	1	12600000	1154	13.63	0.74	12	0.03	672.00	12319.00	14420	20240611	-36.48	8580	20241209	6.76	9480	-3.38	20250110	9050	1.22	20250123	14420	-36.48	20240611	8580	6.76	20241209	1.24	N	023900	500	63 억	104275	N	N	N	N
4	20250124	140351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9140	-40	5	-0.44	36295720	3969	30.16	9210	9210	9090	11930	6430	9180	9144.80	0.83	316	9560	9370	9210	9020	8860	9355	9005	63	2750	500	6790	10	1	12600000	1152	13.60	0.74	12	0.03	672.00	12319.00	14420	20240611	-36.62	8580	20241209	6.53	9480	-3.59	20250110	9050	0.99	20250123	14420	-36.62	20240611	8580	6.53	20241209	1.24	N	023900	500	63 억	104275	N	N	N	N
5	20250124	130351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9140	-40	5	-0.44	31973620	3496	26.57	9210	9210	9090	11930	6430	9180	9145.77	0.83	277	9560	9370	9210	9020	8860	9355	9005	63	2750	500	6790	10	1	12600000	1152	13.60	0.74	12	0.03	672.00	12319.00	14420	20240611	-36.62	8580	20241209	6.53	9480	-3.59	20250110	9050	0.99	20250123	14420	-36.62	20240611	8580	6.53	20241209	1.24	N	023900	500	63 억	104275	N	N	N	N
6	20250124	120349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9160	-20	5	-0.22	27241590	2979	22.64	9210	9210	9090	11930	6430	9180	9144.54	0.83	233	9560	9370	9210	9020	8860	9355	9005	63	2750	500	6790	10	1	12600000	1154	13.63	0.74	12	0.02	672.00	12319.00	14420	20240611	-36.48	8580	20241209	6.76	9480	-3.38	20250110	9050	1.22	20250123	14420	-36.48	20240611	8580	6.76	20241209	1.24	N	023900	500	63 억	104275	N	N	N	N
7	20250124	110351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9140	-40	5	-0.44	20960860	2293	17.42	9210	9210	9090	11930	6430	9180	9141.24	0.83	156	9560	9370	9210	9020	8860	9355	9005	63	2750	500	6790	10	1	12600000	1152	13.60	0.74	12	0.02	672.00	12319.00	14420	20240611	-36.62	8580	20241209	6.53	9480	-3.59	20250110	9050	0.99	20250123	14420	-36.62	20240611	8580	6.53	20241209	1.24	N	023900	500	63 억	104275	N	N	N	N
8	20250124	100350	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9200	20	2	0.22	10643720	1165	8.85	9210	9210	9090	11930	6430	9180	9136.24	0.83	28	9560	9370	9210	9020	8860	9355	9005	63	2750	500	6790	10	1	12600000	1159	13.69	0.75	12	0.01	672.00	12319.00	14420	20240611	-36.20	8580	20241209	7.23	9480	-2.95	20250110	9050	1.66	20250123	14420	-36.20	20240611	8580	7.23	20241209	1.24	N	023900	500	63 억	104275	N	N	N	N
9	20250124	090351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9140	-40	5	-0.44	183750	20	0.15	9210	9210	9140	11930	6430	9180	9187.50	0.83	-10	9560	9370	9210	9020	8860	9355	9005	63	2750	500	6790	10	1	12600000	1152	13.60	0.74	12	0.00	672.00	12319.00	14420	20240611	-36.62	8580	20241209	6.53	9480	-3.59	20250110	9050	0.99	20250123	14420	-36.62	20240611	8580	6.53	20241209	1.24	N	023900	500	63 억	104275	N	N	N	N
10	20250123	160351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9180	-40	5	-0.43	120353600	13157	201.61	9180	9400	9050	11980	6460	9220	9147.49	0.83	-880	9393	9306	9253	9166	9113	9280	9140	63	2760	500	6820	10	1	12600000	1157	13.66	0.75	12	0.10	672.00	12319.00	14420	20240611	-36.34	8580	20241209	6.99	9480	-3.16	20250110	9050	1.44	20250123	14420	-36.34	20240611	8580	6.99	20241209	1.23	N	023900	500	63 억	105155	N	N	N	N
11	20250123	150349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9080	-140	5	-1.52	116805800	12769	195.66	9180	9400	9050	11980	6460	9220	9147.61	0.83	-750	9393	9306	9253	9166	9113	9280	9140	63	2760	500	6820	10	1	12600000	1144	13.51	0.74	12	0.10	672.00	12319.00	14420	20240611	-37.03	8580	20241209	5.83	9480	-4.22	20250110	9050	0.33	20250123	14420	-37.03	20240611	8580	5.83	20241209	1.23	N	023900	500	63 억	105155	N	N	N	N
12	20250123	140350	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9190	-30	5	-0.33	50268330	5464	83.73	9180	9400	9160	11980	6460	9220	9199.91	0.83	-1187	9393	9306	9253	9166	9113	9280	9140	63	2760	500	6820	10	1	12600000	1158	13.68	0.75	12	0.04	672.00	12319.00	14420	20240611	-36.27	8580	20241209	7.11	9480	-3.06	20250110	9120	0.77	20250114	14420	-36.27	20240611	8580	7.11	20241209	1.23	N	023900	500	63 억	105155	N	N	N	N
13	20250123	130349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9170	-50	5	-0.54	43236510	4698	71.99	9180	9400	9160	11980	6460	9220	9203.17	0.83	-1004	9393	9306	9253	9166	9113	9280	9140	63	2760	500	6820	10	1	12600000	1155	13.65	0.74	12	0.04	672.00	12319.00	14420	20240611	-36.41	8580	20241209	6.88	9480	-3.27	20250110	9120	0.55	20250114	14420	-36.41	20240611	8580	6.88	20241209	1.23	N	023900	500	63 억	105155	N	N	N	N
14	20250123	120349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9180	-40	5	-0.43	36214800	3933	60.27	9180	9400	9170	11980	6460	9220	9207.93	0.83	-1004	9393	9306	9253	9166	9113	9280	9140	63	2760	500	6820	10	1	12600000	1157	13.66	0.75	12	0.03	672.00	12319.00	14420	20240611	-36.34	8580	20241209	6.99	9480	-3.16	20250110	9120	0.66	20250114	14420	-36.34	20240611	8580	6.99	20241209	1.23	N	023900	500	63 억	105155	N	N	N	N
15	20250123	110350	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9220	0	3	0.00	25238170	2738	41.96	9180	9400	9180	11980	6460	9220	9217.74	0.83	-1004	9393	9306	9253	9166	9113	9280	9140	63	2760	500	6820	10	1	12600000	1162	13.72	0.75	12	0.02	672.00	12319.00	14420	20240611	-36.06	8580	20241209	7.46	9480	-2.74	20250110	9120	1.10	20250114	14420	-36.06	20240611	8580	7.46	20241209	1.23	N	023900	500	63 억	105155	N	N	N	N
16	20250123	100348	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9210	-10	5	-0.11	16290600	1767	27.08	9180	9400	9180	11980	6460	9220	9219.35	0.83	-849	9393	9306	9253	9166	9113	9280	9140	63	2760	500	6820	10	1	12600000	1160	13.71	0.75	12	0.01	672.00	12319.00	14420	20240611	-36.13	8580	20241209	7.34	9480	-2.85	20250110	9120	0.99	20250114	14420	-36.13	20240611	8580	7.34	20241209	1.23	N	023900	500	63 억	105155	N	N	N	N
17	20250123	090348	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9220	0	3	0.00	2592380	282	4.32	9180	9220	9180	11980	6460	9220	9192.84	0.83	40	9393	9306	9253	9166	9113	9280	9140	63	2760	500	6820	10	1	12600000	1162	13.72	0.75	12	0.00	672.00	12319.00	14420	20240611	-36.06	8580	20241209	7.46	9480	-2.74	20250110	9120	1.10	20250114	14420	-36.06	20240611	8580	7.46	20241209	1.23	N	023900	500	63 억	105155	N	N	N	N
18	20250122	160347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9220	-70	5	-0.75	59297510	6426	66.04	9290	9340	9200	12070	6510	9290	9227.78	0.83	-37	9443	9366	9283	9206	9123	9405	9245	63	2780	500	6870	10	1	12600000	1162	13.72	0.75	12	0.05	672.00	12319.00	14420	20240611	-36.06	8580	20241209	7.46	9480	-2.74	20250110	9120	1.10	20250114	14420	-36.06	20240611	8580	7.46	20241209	1.23	N	023900	500	63 억	105030	N	N	N	N
19	20250122	150347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9210	-80	5	-0.86	56319350	6103	62.72	9290	9340	9200	12070	6510	9290	9228.14	0.83	197	9443	9366	9283	9206	9123	9405	9245	63	2780	500	6870	10	1	12600000	1160	13.71	0.75	12	0.05	672.00	12319.00	14420	20240611	-36.13	8580	20241209	7.34	9480	-2.85	20250110	9120	0.99	20250114	14420	-36.13	20240611	8580	7.34	20241209	1.23	N	023900	500	63 억	105030	N	N	N	N
20	20250122	140345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9240	-50	5	-0.54	35044610	3797	39.02	9290	9340	9200	12070	6510	9290	9229.55	0.83	198	9443	9366	9283	9206	9123	9405	9245	63	2780	500	6870	10	1	12600000	1164	13.75	0.75	12	0.03	672.00	12319.00	14420	20240611	-35.92	8580	20241209	7.69	9480	-2.53	20250110	9120	1.32	20250114	14420	-35.92	20240611	8580	7.69	20241209	1.23	N	023900	500	63 억	105030	N	N	N	N
21	20250122	130347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9240	-50	5	-0.54	30812490	3339	34.31	9290	9340	9200	12070	6510	9290	9228.06	0.83	198	9443	9366	9283	9206	9123	9405	9245	63	2780	500	6870	10	1	12600000	1164	13.75	0.75	12	0.03	672.00	12319.00	14420	20240611	-35.92	8580	20241209	7.69	9480	-2.53	20250110	9120	1.32	20250114	14420	-35.92	20240611	8580	7.69	20241209	1.23	N	023900	500	63 억	105030	N	N	N	N
22	20250122	120346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9250	-40	5	-0.43	26392740	2860	29.39	9290	9340	9200	12070	6510	9290	9228.23	0.83	153	9443	9366	9283	9206	9123	9405	9245	63	2780	500	6870	10	1	12600000	1166	13.76	0.75	12	0.02	672.00	12319.00	14420	20240611	-35.85	8580	20241209	7.81	9480	-2.43	20250110	9120	1.43	20250114	14420	-35.85	20240611	8580	7.81	20241209	1.23	N	023900	500	63 억	105030	N	N	N	N
23	20250122	110347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9270	-20	5	-0.22	23063390	2500	25.69	9290	9340	9200	12070	6510	9290	9225.36	0.83	167	9443	9366	9283	9206	9123	9405	9245	63	2780	500	6870	10	1	12600000	1168	13.79	0.75	12	0.02	672.00	12319.00	14420	20240611	-35.71	8580	20241209	8.04	9480	-2.22	20250110	9120	1.64	20250114	14420	-35.71	20240611	8580	8.04	20241209	1.23	N	023900	500	63 억	105030	N	N	N	N
24	20250122	100347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9220	-70	5	-0.75	19184860	2081	21.39	9290	9340	9200	12070	6510	9290	9219.06	0.83	166	9443	9366	9283	9206	9123	9405	9245	63	2780	500	6870	10	1	12600000	1162	13.72	0.75	12	0.02	672.00	12319.00	14420	20240611	-36.06	8580	20241209	7.46	9480	-2.74	20250110	9120	1.10	20250114	14420	-36.06	20240611	8580	7.46	20241209	1.23	N	023900	500	63 억	105030	N	N	N	N
25	20250122	090347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9280	-10	5	-0.11	491780	53	0.54	9290	9340	9210	12070	6510	9290	9278.87	0.83	-12	9443	9366	9283	9206	9123	9405	9245	63	2780	500	6870	10	1	12600000	1169	13.81	0.75	12	0.00	672.00	12319.00	14420	20240611	-35.64	8580	20241209	8.16	9480	-2.11	20250110	9120	1.75	20250114	14420	-35.64	20240611	8580	8.16	20241209	1.23	N	023900	500	63 억	105030	N	N	N	N
26	20250121	160345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9290	-10	5	-0.11	90059170	9729	210.77	9220	9360	9200	12090	6510	9300	9256.77	0.83	1070	9480	9390	9310	9220	9140	9350	9180	63	2790	500	6880	10	1	12600000	1171	13.82	0.75	12	0.08	672.00	12319.00	14420	20240611	-35.58	8580	20241209	8.28	9480	-2.00	20250110	9120	1.86	20250114	14420	-35.58	20240611	8580	8.28	20241209	1.23	N	023900	500	63 억	104118	N	N	N	N
27	20250121	150346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9280	-20	5	-0.22	87746650	9480	205.37	9220	9360	9200	12090	6510	9300	9255.98	0.83	997	9480	9390	9310	9220	9140	9350	9180	63	2790	500	6880	10	1	12600000	1169	13.81	0.75	12	0.08	672.00	12319.00	14420	20240611	-35.64	8580	20241209	8.16	9480	-2.11	20250110	9120	1.75	20250114	14420	-35.64	20240611	8580	8.16	20241209	1.23	N	023900	500	63 억	104118	N	N	N	N
28	20250121	140346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9310	10	2	0.11	82694660	8936	193.59	9220	9360	9200	12090	6510	9300	9254.10	0.83	896	9480	9390	9310	9220	9140	9350	9180	63	2790	500	6880	10	1	12600000	1173	13.85	0.76	12	0.07	672.00	12319.00	14420	20240611	-35.44	8580	20241209	8.51	9480	-1.79	20250110	9120	2.08	20250114	14420	-35.44	20240611	8580	8.51	20241209	1.23	N	023900	500	63 억	104118	N	N	N	N
29	20250121	130346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9350	50	2	0.54	71566290	7743	167.74	9220	9360	9200	12090	6510	9300	9242.71	0.83	767	9480	9390	9310	9220	9140	9350	9180	63	2790	500	6880	10	1	12600000	1178	13.91	0.76	12	0.06	672.00	12319.00	14420	20240611	-35.16	8580	20241209	8.97	9480	-1.37	20250110	9120	2.52	20250114	14420	-35.16	20240611	8580	8.97	20241209	1.23	N	023900	500	63 억	104118	N	N	N	N
30	20250121	120336	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9270	-30	5	-0.32	57788190	6261	135.64	9220	9310	9200	12090	6510	9300	9229.87	0.83	612	9480	9390	9310	9220	9140	9350	9180	63	2790	500	6880	10	1	12600000	1168	13.79	0.75	12	0.05	672.00	12319.00	14420	20240611	-35.71	8580	20241209	8.04	9480	-2.22	20250110	9120	1.64	20250114	14420	-35.71	20240611	8580	8.04	20241209	1.23	N	023900	500	63 억	104118	N	N	N	N
31	20250121	110332	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9200	-100	5	-1.08	42876960	4645	100.63	9220	9310	9200	12090	6510	9300	9230.78	0.83	271	9480	9390	9310	9220	9140	9350	9180	63	2790	500	6880	10	1	12600000	1159	13.69	0.75	12	0.04	672.00	12319.00	14420	20240611	-36.20	8580	20241209	7.23	9480	-2.95	20250110	9120	0.88	20250114	14420	-36.20	20240611	8580	7.23	20241209	1.23	N	023900	500	63 억	104118	N	N	N	N
32	20250121	100328	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9210	-90	5	-0.97	28809690	3120	67.59	9220	9310	9200	12090	6510	9300	9233.88	0.83	132	9480	9390	9310	9220	9140	9350	9180	63	2790	500	6880	10	1	12600000	1160	13.71	0.75	12	0.02	672.00	12319.00	14420	20240611	-36.13	8580	20241209	7.34	9480	-2.85	20250110	9120	0.99	20250114	14420	-36.13	20240611	8580	7.34	20241209	1.23	N	023900	500	63 억	104118	N	N	N	N
33	20250121	090346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9310	10	2	0.11	8529490	925	20.04	9220	9310	9220	12090	6510	9300	9221.07	0.83	-18	9480	9390	9310	9220	9140	9350	9180	63	2790	500	6880	10	1	12600000	1173	13.85	0.76	12	0.01	672.00	12319.00	14420	20240611	-35.44	8580	20241209	8.51	9480	-1.79	20250110	9120	2.08	20250114	14420	-35.44	20240611	8580	8.51	20241209	1.23	N	023900	500	63 억	104118	N	N	N	N
34	20250120	160343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9300	-90	5	-0.96	42970220	4616	25.73	9370	9400	9230	12200	6580	9390	9308.97	0.83	-102	9623	9506	9333	9216	9043	9565	9275	63	2810	500	6940	10	1	12600000	1172	13.84	0.75	12	0.04	672.00	12319.00	14420	20240611	-35.51	8580	20241209	8.39	9480	-1.90	20250110	9120	1.97	20250114	14420	-35.51	20240611	8580	8.39	20241209	1.25	N	023900	500	63 억	104143	N	N	N	N
35	20250120	150346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9320	-70	5	-0.75	40951690	4399	24.52	9370	9400	9230	12200	6580	9390	9309.32	0.83	-21	9623	9506	9333	9216	9043	9565	9275	63	2810	500	6940	10	1	12600000	1174	13.87	0.76	12	0.03	672.00	12319.00	14420	20240611	-35.37	8580	20241209	8.62	9480	-1.69	20250110	9120	2.19	20250114	14420	-35.37	20240611	8580	8.62	20241209	1.25	N	023900	500	63 억	104143	N	N	N	N
36	20250120	140344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9400	10	2	0.11	36140310	3884	21.65	9370	9400	9230	12200	6580	9390	9304.92	0.83	-81	9623	9506	9333	9216	9043	9565	9275	63	2810	500	6940	10	1	12600000	1184	13.99	0.76	12	0.03	672.00	12319.00	14420	20240611	-34.81	8580	20241209	9.56	9480	-0.84	20250110	9120	3.07	20250114	14420	-34.81	20240611	8580	9.56	20241209	1.25	N	023900	500	63 억	104143	N	N	N	N
37	20250120	130344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9330	-60	5	-0.64	29211220	3143	17.52	9370	9380	9230	12200	6580	9390	9294.06	0.83	20	9623	9506	9333	9216	9043	9565	9275	63	2810	500	6940	10	1	12600000	1176	13.88	0.76	12	0.02	672.00	12319.00	14420	20240611	-35.30	8580	20241209	8.74	9480	-1.58	20250110	9120	2.30	20250114	14420	-35.30	20240611	8580	8.74	20241209	1.25	N	023900	500	63 억	104143	N	N	N	N
38	20250120	120345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9330	-60	5	-0.64	19431260	2091	11.65	9370	9380	9230	12200	6580	9390	9292.81	0.83	-45	9623	9506	9333	9216	9043	9565	9275	63	2810	500	6940	10	1	12600000	1176	13.88	0.76	12	0.02	672.00	12319.00	14420	20240611	-35.30	8580	20241209	8.74	9480	-1.58	20250110	9120	2.30	20250114	14420	-35.30	20240611	8580	8.74	20241209	1.25	N	023900	500	63 억	104143	N	N	N	N
39	20250120	110345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9280	-110	5	-1.17	16151910	1738	9.69	9370	9380	9230	12200	6580	9390	9293.39	0.83	-95	9623	9506	9333	9216	9043	9565	9275	63	2810	500	6940	10	1	12600000	1169	13.81	0.75	12	0.01	672.00	12319.00	14420	20240611	-35.64	8580	20241209	8.16	9480	-2.11	20250110	9120	1.75	20250114	14420	-35.64	20240611	8580	8.16	20241209	1.25	N	023900	500	63 억	104143	N	N	N	N
40	20250120	100345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9340	-50	5	-0.53	6093770	654	3.64	9370	9380	9230	12200	6580	9390	9317.69	0.83	-69	9623	9506	9333	9216	9043	9565	9275	63	2810	500	6940	10	1	12600000	1177	13.90	0.76	12	0.01	672.00	12319.00	14420	20240611	-35.23	8580	20241209	8.86	9480	-1.48	20250110	9120	2.41	20250114	14420	-35.23	20240611	8580	8.86	20241209	1.25	N	023900	500	63 억	104143	N	N	N	N
41	20250120	090345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9270	-120	5	-1.28	1291900	139	0.77	9370	9370	9230	12200	6580	9390	9294.24	0.83	-30	9623	9506	9333	9216	9043	9565	9275	63	2810	500	6940	10	1	12600000	1168	13.79	0.75	12	0.00	672.00	12319.00	14420	20240611	-35.71	8580	20241209	8.04	9480	-2.22	20250110	9120	1.64	20250114	14420	-35.71	20240611	8580	8.04	20241209	1.25	N	023900	500	63 억	104143	N	N	N	N
42	20250117	160343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9390	160	2	1.73	167243520	17887	208.62	9160	9450	9160	11990	6470	9230	9350.00	0.83	-453	9356	9292	9236	9172	9116	9265	9145	63	2760	500	6830	10	1	12600000	1183	13.97	0.76	12	0.14	672.00	12319.00	14420	20240611	-34.88	8580	20241209	9.44	9480	-0.95	20250110	9120	2.96	20250114	14420	-34.88	20240611	8580	9.44	20241209	1.24	N	023900	500	63 억	104674	N	N	N	N
43	20250117	150344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9340	110	2	1.19	162173460	17345	202.30	9160	9450	9160	11990	6470	9230	9349.87	0.83	-601	9356	9292	9236	9172	9116	9265	9145	63	2760	500	6830	10	1	12600000	1177	13.90	0.76	12	0.14	672.00	12319.00	14420	20240611	-35.23	8580	20241209	8.86	9480	-1.48	20250110	9120	2.41	20250114	14420	-35.23	20240611	8580	8.86	20241209	1.24	N	023900	500	63 억	104674	N	N	N	N
44	20250117	140344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9330	100	2	1.08	154575190	16529	192.78	9160	9450	9160	11990	6470	9230	9351.76	0.83	-686	9356	9292	9236	9172	9116	9265	9145	63	2760	500	6830	10	1	12600000	1176	13.88	0.76	12	0.13	672.00	12319.00	14420	20240611	-35.30	8580	20241209	8.74	9480	-1.58	20250110	9120	2.30	20250114	14420	-35.30	20240611	8580	8.74	20241209	1.24	N	023900	500	63 억	104674	N	N	N	N
45	20250117	130344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9420	190	2	2.06	146340730	15649	182.52	9160	9450	9160	11990	6470	9230	9351.44	0.83	-793	9356	9292	9236	9172	9116	9265	9145	63	2760	500	6830	10	1	12600000	1187	14.02	0.76	12	0.12	672.00	12319.00	14420	20240611	-34.67	8580	20241209	9.79	9480	-0.63	20250110	9120	3.29	20250114	14420	-34.67	20240611	8580	9.79	20241209	1.24	N	023900	500	63 억	104674	N	N	N	N
46	20250117	120344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9380	150	2	1.63	131832360	14108	164.54	9160	9450	9160	11990	6470	9230	9344.51	0.83	-890	9356	9292	9236	9172	9116	9265	9145	63	2760	500	6830	10	1	12600000	1182	13.96	0.76	12	0.11	672.00	12319.00	14420	20240611	-34.95	8580	20241209	9.32	9480	-1.05	20250110	9120	2.85	20250114	14420	-34.95	20240611	8580	9.32	20241209	1.24	N	023900	500	63 억	104674	N	N	N	N
47	20250117	110345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9440	210	2	2.28	127257710	13620	158.85	9160	9450	9160	11990	6470	9230	9343.44	0.83	-1159	9356	9292	9236	9172	9116	9265	9145	63	2760	500	6830	10	1	12600000	1189	14.05	0.77	12	0.11	672.00	12319.00	14420	20240611	-34.54	8580	20241209	10.02	9480	-0.42	20250110	9120	3.51	20250114	14420	-34.54	20240611	8580	10.02	20241209	1.24	N	023900	500	63 억	104674	N	N	N	N
48	20250117	100345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9340	110	2	1.19	86743440	9306	108.54	9160	9450	9160	11990	6470	9230	9321.24	0.83	-1067	9356	9292	9236	9172	9116	9265	9145	63	2760	500	6830	10	1	12600000	1177	13.90	0.76	12	0.07	672.00	12319.00	14420	20240611	-35.23	8580	20241209	8.86	9480	-1.48	20250110	9120	2.41	20250114	14420	-35.23	20240611	8580	8.86	20241209	1.24	N	023900	500	63 억	104674	N	N	N	N
49	20250117	090346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9180	-50	5	-0.54	11721730	1278	14.91	9160	9330	9160	11990	6470	9230	9171.93	0.83	-14	9356	9292	9236	9172	9116	9265	9145	63	2760	500	6830	10	1	12600000	1157	13.66	0.75	12	0.01	672.00	12319.00	14420	20240611	-36.34	8580	20241209	6.99	9480	-3.16	20250110	9120	0.66	20250114	14420	-36.34	20240611	8580	6.99	20241209	1.24	N	023900	500	63 억	104674	N	N	N	N
50	20250116	160343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9230	40	2	0.44	79144270	8574	133.70	9300	9300	9180	11940	6440	9190	9230.73	0.82	1555	9363	9276	9203	9116	9043	9240	9080	63	2750	500	6800	10	1	12600000	1163	13.74	0.75	12	0.07	672.00	12319.00	14420	20240611	-35.99	8580	20241209	7.58	9480	-2.64	20250110	9120	1.21	20250114	14420	-35.99	20240611	8580	7.58	20241209	1.23	N	023900	500	63 억	103119	N	N	N	N
51	20250116	150328	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9210	20	2	0.22	76867830	8327	129.85	9300	9300	9180	11940	6440	9190	9231.16	0.82	1485	9363	9276	9203	9116	9043	9240	9080	63	2750	500	6800	10	1	12600000	1160	13.71	0.75	12	0.07	672.00	12319.00	14420	20240611	-36.13	8580	20241209	7.34	9480	-2.85	20250110	9120	0.99	20250114	14420	-36.13	20240611	8580	7.34	20241209	1.23	N	023900	500	63 억	103119	N	N	N	N
52	20250116	140344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9200	10	2	0.11	55501360	6017	93.83	9300	9300	9180	11940	6440	9190	9224.09	0.82	605	9363	9276	9203	9116	9043	9240	9080	63	2750	500	6800	10	1	12600000	1159	13.69	0.75	12	0.05	672.00	12319.00	14420	20240611	-36.20	8580	20241209	7.23	9480	-2.95	20250110	9120	0.88	20250114	14420	-36.20	20240611	8580	7.23	20241209	1.23	N	023900	500	63 억	103119	N	N	N	N
53	20250116	130344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9250	60	2	0.65	26309980	2846	44.38	9300	9300	9180	11940	6440	9190	9244.55	0.82	67	9363	9276	9203	9116	9043	9240	9080	63	2750	500	6800	10	1	12600000	1166	13.76	0.75	12	0.02	672.00	12319.00	14420	20240611	-35.85	8580	20241209	7.81	9480	-2.43	20250110	9120	1.43	20250114	14420	-35.85	20240611	8580	7.81	20241209	1.23	N	023900	500	63 억	103119	N	N	N	N
54	20250116	120345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9240	50	2	0.54	24738030	2676	41.73	9300	9300	9180	11940	6440	9190	9244.41	0.82	16	9363	9276	9203	9116	9043	9240	9080	63	2750	500	6800	10	1	12600000	1164	13.75	0.75	12	0.02	672.00	12319.00	14420	20240611	-35.92	8580	20241209	7.69	9480	-2.53	20250110	9120	1.32	20250114	14420	-35.92	20240611	8580	7.69	20241209	1.23	N	023900	500	63 억	103119	N	N	N	N
55	20250116	110344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9210	20	2	0.22	19941700	2155	33.60	9300	9300	9200	11940	6440	9190	9253.69	0.82	-101	9363	9276	9203	9116	9043	9240	9080	63	2750	500	6800	10	1	12600000	1160	13.71	0.75	12	0.02	672.00	12319.00	14420	20240611	-36.13	8580	20241209	7.34	9480	-2.85	20250110	9120	0.99	20250114	14420	-36.13	20240611	8580	7.34	20241209	1.23	N	023900	500	63 억	103119	N	N	N	N
56	20250116	100344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9280	90	2	0.98	12424950	1341	20.91	9300	9300	9210	11940	6440	9190	9265.44	0.82	-243	9363	9276	9203	9116	9043	9240	9080	63	2750	500	6800	10	1	12600000	1169	13.81	0.75	12	0.01	672.00	12319.00	14420	20240611	-35.64	8580	20241209	8.16	9480	-2.11	20250110	9120	1.75	20250114	14420	-35.64	20240611	8580	8.16	20241209	1.23	N	023900	500	63 억	103119	N	N	N	N
57	20250116	090344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9300	110	2	1.20	93000	10	0.16	9300	9300	9300	11940	6440	9190	9300.00	0.82	-1	9363	9276	9203	9116	9043	9240	9080	63	2750	500	6800	10	1	12600000	1172	13.84	0.75	12	0.00	672.00	12319.00	14420	20240611	-35.51	8580	20241209	8.39	9480	-1.90	20250110	9120	1.97	20250114	14420	-35.51	20240611	8580	8.39	20241209	1.23	N	023900	500	63 억	103119	N	N	N	N
58	20250115	160343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9190	0	3	0.00	59039660	6410	164.70	9200	9290	9130	11940	6440	9190	9210.56	0.82	-446	9316	9252	9186	9122	9056	9220	9090	63	2750	500	6800	10	1	12600000	1158	13.68	0.75	12	0.05	672.00	12319.00	14420	20240611	-36.27	8580	20241209	7.11	9480	-3.06	20250110	9120	0.77	20250114	14420	-36.27	20240611	8580	7.11	20241209	1.24	N	023900	500	63 억	103565	N	N	N	N
59	20250115	150343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9180	-10	5	-0.11	54684300	5936	152.52	9200	9290	9130	11940	6440	9190	9212.31	0.82	-484	9316	9252	9186	9122	9056	9220	9090	63	2750	500	6800	10	1	12600000	1157	13.66	0.75	12	0.05	672.00	12319.00	14420	20240611	-36.34	8580	20241209	6.99	9480	-3.16	20250110	9120	0.66	20250114	14420	-36.34	20240611	8580	6.99	20241209	1.24	N	023900	500	63 억	103565	N	N	N	N
60	20250115	140345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9180	-10	5	-0.11	52581320	5707	146.63	9200	9290	9130	11940	6440	9190	9213.48	0.82	-522	9316	9252	9186	9122	9056	9220	9090	63	2750	500	6800	10	1	12600000	1157	13.66	0.75	12	0.05	672.00	12319.00	14420	20240611	-36.34	8580	20241209	6.99	9480	-3.16	20250110	9120	0.66	20250114	14420	-36.34	20240611	8580	6.99	20241209	1.24	N	023900	500	63 억	103565	N	N	N	N
61	20250115	130343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9210	20	2	0.22	38333480	4161	106.91	9200	9290	9130	11940	6440	9190	9212.56	0.82	-649	9316	9252	9186	9122	9056	9220	9090	63	2750	500	6800	10	1	12600000	1160	13.71	0.75	12	0.03	672.00	12319.00	14420	20240611	-36.13	8580	20241209	7.34	9480	-2.85	20250110	9120	0.99	20250114	14420	-36.13	20240611	8580	7.34	20241209	1.24	N	023900	500	63 억	103565	N	N	N	N
62	20250115	120341	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9230	40	2	0.44	36562790	3969	101.98	9200	9290	9130	11940	6440	9190	9212.09	0.82	-676	9316	9252	9186	9122	9056	9220	9090	63	2750	500	6800	10	1	12600000	1163	13.74	0.75	12	0.03	672.00	12319.00	14420	20240611	-35.99	8580	20241209	7.58	9480	-2.64	20250110	9120	1.21	20250114	14420	-35.99	20240611	8580	7.58	20241209	1.24	N	023900	500	63 억	103565	N	N	N	N
63	20250115	110343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9240	50	2	0.54	27727780	3012	77.39	9200	9290	9130	11940	6440	9190	9205.77	0.82	-485	9316	9252	9186	9122	9056	9220	9090	63	2750	500	6800	10	1	12600000	1164	13.75	0.75	12	0.02	672.00	12319.00	14420	20240611	-35.92	8580	20241209	7.69	9480	-2.53	20250110	9120	1.32	20250114	14420	-35.92	20240611	8580	7.69	20241209	1.24	N	023900	500	63 억	103565	N	N	N	N
64	20250115	100343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9180	-10	5	-0.11	11716870	1281	32.91	9200	9200	9130	11940	6440	9190	9146.66	0.82	-203	9316	9252	9186	9122	9056	9220	9090	63	2750	500	6800	10	1	12600000	1157	13.66	0.75	12	0.01	672.00	12319.00	14420	20240611	-36.34	8580	20241209	6.99	9480	-3.16	20250110	9120	0.66	20250114	14420	-36.34	20240611	8580	6.99	20241209	1.24	N	023900	500	63 억	103565	N	N	N	N
65	20250115	090344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9200	10	2	0.11	9200	1	0.03	9200	9200	9200	11940	6440	9190	9200.00	0.82	0	9316	9252	9186	9122	9056	9220	9090	63	2750	500	6800	10	1	12600000	1159	13.69	0.75	12	0.00	672.00	12319.00	14420	20240611	-36.20	8580	20241209	7.23	9480	-2.95	20250110	9120	0.88	20250114	14420	-36.20	20240611	8580	7.23	20241209	1.24	N	023900	500	63 억	103565	N	N	N	N
66	20250114	160341	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9190	40	2	0.44	35546200	3881	74.05	9200	9250	9120	11890	6410	9150	9159.03	0.82	441	9390	9270	9210	9090	9030	9240	9060	63	2740	500	6770	10	1	12600000	1158	13.68	0.75	12	0.03	672.00	12319.00	14420	20240611	-36.27	8580	20241209	7.11	9480	-3.06	20250110	9120	0.77	20250114	14420	-36.27	20240611	8580	7.11	20241209	1.29	N	023900	500	63 억	103124	N	N	N	N
67	20250114	150342	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9190	40	2	0.44	34461850	3763	71.80	9200	9250	9120	11890	6410	9150	9158.08	0.82	419	9390	9270	9210	9090	9030	9240	9060	63	2740	500	6770	10	1	12600000	1158	13.68	0.75	12	0.03	672.00	12319.00	14420	20240611	-36.27	8580	20241209	7.11	9480	-3.06	20250110	9120	0.77	20250114	14420	-36.27	20240611	8580	7.11	20241209	1.29	N	023900	500	63 억	103124	N	N	N	N
68	20250114	140341	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9200	50	2	0.55	33469320	3655	69.74	9200	9250	9120	11890	6410	9150	9157.13	0.82	394	9390	9270	9210	9090	9030	9240	9060	63	2740	500	6770	10	1	12600000	1159	13.69	0.75	12	0.03	672.00	12319.00	14420	20240611	-36.20	8580	20241209	7.23	9480	-2.95	20250110	9120	0.88	20250114	14420	-36.20	20240611	8580	7.23	20241209	1.29	N	023900	500	63 억	103124	N	N	N	N
69	20250114	130341	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9210	60	2	0.66	31869750	3481	66.42	9200	9250	9120	11890	6410	9150	9155.34	0.82	358	9390	9270	9210	9090	9030	9240	9060	63	2740	500	6770	10	1	12600000	1160	13.71	0.75	12	0.03	672.00	12319.00	14420	20240611	-36.13	8580	20241209	7.34	9480	-2.85	20250110	9120	0.99	20250114	14420	-36.13	20240611	8580	7.34	20241209	1.29	N	023900	500	63 억	103124	N	N	N	N
70	20250114	120339	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9150	0	3	0.00	9173030	1001	19.10	9200	9250	9150	11890	6410	9150	9163.87	0.82	76	9390	9270	9210	9090	9030	9240	9060	63	2740	500	6770	10	1	12600000	1153	13.62	0.74	12	0.01	672.00	12319.00	14420	20240611	-36.55	8580	20241209	6.64	9480	-3.48	20250110	9150	0.00	20250114	14420	-36.55	20240611	8580	6.64	20241209	1.29	N	023900	500	63 억	103124	N	N	N	N
71	20250114	110342	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9160	10	2	0.11	7242170	790	15.07	9200	9250	9150	11890	6410	9150	9167.30	0.82	38	9390	9270	9210	9090	9030	9240	9060	63	2740	500	6770	10	1	12600000	1154	13.63	0.74	12	0.01	672.00	12319.00	14420	20240611	-36.48	8580	20241209	6.76	9480	-3.38	20250110	9150	0.11	20250114	14420	-36.48	20240611	8580	6.76	20241209	1.29	N	023900	500	63 억	103124	N	N	N	N
72	20250114	100340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9160	10	2	0.11	5722600	624	11.91	9200	9250	9150	11890	6410	9150	9170.83	0.82	-1	9390	9270	9210	9090	9030	9240	9060	63	2740	500	6770	10	1	12600000	1154	13.63	0.74	12	0.00	672.00	12319.00	14420	20240611	-36.48	8580	20241209	6.76	9480	-3.38	20250110	9150	0.11	20250114	14420	-36.48	20240611	8580	6.76	20241209	1.29	N	023900	500	63 억	103124	N	N	N	N
73	20250114	090339	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9200	50	2	0.55	193200	21	0.40	9200	9200	9200	11890	6410	9150	9200.00	0.82	0	9390	9270	9210	9090	9030	9240	9060	63	2740	500	6770	10	1	12600000	1159	13.69	0.75	12	0.00	672.00	12319.00	14420	20240611	-36.20	8580	20241209	7.23	9480	-2.95	20250110	9150	0.55	20250113	14420	-36.20	20240611	8580	7.23	20241209	1.29	N	023900	500	63 억	103124	N	N	N	N
74	20250113	160338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9150	-150	5	-1.61	48079410	5215	96.40	9330	9330	9150	12090	6510	9300	9219.45	0.82	-510	9560	9430	9350	9220	9140	9390	9180	63	2790	500	6880	10	1	12600000	1153	13.62	0.74	12	0.04	672.00	12319.00	14420	20240611	-36.55	8580	20241209	6.64	9480	-3.48	20250110	9150	0.00	20250113	14420	-36.55	20240611	8580	6.64	20241209	1.29	N	023900	500	63 억	103629	N	N	N	N
75	20250113	150338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9200	-100	5	-1.08	35831870	3881	71.74	9330	9330	9190	12090	6510	9300	9232.64	0.82	-561	9560	9430	9350	9220	9140	9390	9180	63	2790	500	6880	10	1	12600000	1159	13.69	0.75	12	0.03	672.00	12319.00	14420	20240611	-36.20	8580	20241209	7.23	9480	-2.95	20250110	9160	0.44	20250102	14420	-36.20	20240611	8580	7.23	20241209	1.29	N	023900	500	63 억	103629	N	N	N	N
76	20250113	140336	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9220	-80	5	-0.86	33815080	3662	67.69	9330	9330	9190	12090	6510	9300	9234.05	0.82	-425	9560	9430	9350	9220	9140	9390	9180	63	2790	500	6880	10	1	12600000	1162	13.72	0.75	12	0.03	672.00	12319.00	14420	20240611	-36.06	8580	20241209	7.46	9480	-2.74	20250110	9160	0.66	20250102	14420	-36.06	20240611	8580	7.46	20241209	1.29	N	023900	500	63 억	103629	N	N	N	N
77	20250113	130333	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9220	-80	5	-0.86	27741760	3002	55.49	9330	9330	9200	12090	6510	9300	9241.09	0.82	-454	9560	9430	9350	9220	9140	9390	9180	63	2790	500	6880	10	1	12600000	1162	13.72	0.75	12	0.02	672.00	12319.00	14420	20240611	-36.06	8580	20241209	7.46	9480	-2.74	20250110	9160	0.66	20250102	14420	-36.06	20240611	8580	7.46	20241209	1.29	N	023900	500	63 억	103629	N	N	N	N
78	20250113	120333	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9220	-80	5	-0.86	21699470	2346	43.36	9330	9330	9220	12090	6510	9300	9249.56	0.82	-521	9560	9430	9350	9220	9140	9390	9180	63	2790	500	6880	10	1	12600000	1162	13.72	0.75	12	0.02	672.00	12319.00	14420	20240611	-36.06	8580	20241209	7.46	9480	-2.74	20250110	9160	0.66	20250102	14420	-36.06	20240611	8580	7.46	20241209	1.29	N	023900	500	63 억	103629	N	N	N	N
79	20250113	110334	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9250	-50	5	-0.54	19073730	2062	38.11	9330	9330	9220	12090	6510	9300	9250.11	0.82	-545	9560	9430	9350	9220	9140	9390	9180	63	2790	500	6880	10	1	12600000	1166	13.76	0.75	12	0.02	672.00	12319.00	14420	20240611	-35.85	8580	20241209	7.81	9480	-2.43	20250110	9160	0.98	20250102	14420	-35.85	20240611	8580	7.81	20241209	1.29	N	023900	500	63 억	103629	N	N	N	N
80	20250113	100333	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9240	-60	5	-0.65	6461400	698	12.90	9330	9330	9230	12090	6510	9300	9257.02	0.82	-401	9560	9430	9350	9220	9140	9390	9180	63	2790	500	6880	10	1	12600000	1164	13.75	0.75	12	0.01	672.00	12319.00	14420	20240611	-35.92	8580	20241209	7.69	9480	-2.53	20250110	9160	0.87	20250102	14420	-35.92	20240611	8580	7.69	20241209	1.29	N	023900	500	63 억	103629	N	N	N	N
81	20250113	090338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9300	0	3	0.00	288810	31	0.57	9330	9330	9300	12090	6510	9300	9316.45	0.82	-14	9560	9430	9350	9220	9140	9390	9180	63	2790	500	6880	10	1	12600000	1172	13.84	0.75	12	0.00	672.00	12319.00	14420	20240611	-35.51	8580	20241209	8.39	9480	-1.90	20250110	9160	1.53	20250102	14420	-35.51	20240611	8580	8.39	20241209	1.29	N	023900	500	63 억	103629	N	N	N	N
82	20250110	160333	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9300	-60	5	-0.64	49973910	5372	213.17	9480	9480	9270	12160	6560	9360	9302.66	0.83	-805	9500	9430	9380	9310	9260	9465	9345	63	2800	500	6920	10	1	12600000	1172	13.84	0.75	12	0.04	672.00	12319.00	14420	20240611	-35.51	8580	20241209	8.39	9480	-1.90	20250110	9160	1.53	20250102	14420	-35.51	20240611	8580	8.39	20241209	1.28	N	023900	500	63 억	104434	N	N	N	N
83	20250110	150333	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9310	-50	5	-0.53	47081030	5061	200.83	9480	9480	9270	12160	6560	9360	9302.71	0.83	-834	9500	9430	9380	9310	9260	9465	9345	63	2800	500	6920	10	1	12600000	1173	13.85	0.76	12	0.04	672.00	12319.00	14420	20240611	-35.44	8580	20241209	8.51	9480	-1.79	20250110	9160	1.64	20250102	14420	-35.44	20240611	8580	8.51	20241209	1.28	N	023900	500	63 억	104434	N	N	N	N
84	20250110	140333	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9370	10	2	0.11	27253890	2925	116.07	9480	9480	9280	12160	6560	9360	9317.57	0.83	-1026	9500	9430	9380	9310	9260	9465	9345	63	2800	500	6920	10	1	12600000	1181	13.94	0.76	12	0.02	672.00	12319.00	14420	20240611	-35.02	8580	20241209	9.21	9480	-1.16	20250110	9160	2.29	20250102	14420	-35.02	20240611	8580	9.21	20241209	1.28	N	023900	500	63 억	104434	N	N	N	N
85	20250110	130332	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9340	-20	5	-0.21	26356330	2829	112.26	9480	9480	9280	12160	6560	9360	9316.48	0.83	-1034	9500	9430	9380	9310	9260	9465	9345	63	2800	500	6920	10	1	12600000	1177	13.90	0.76	12	0.02	672.00	12319.00	14420	20240611	-35.23	8580	20241209	8.86	9480	-1.48	20250110	9160	1.97	20250102	14420	-35.23	20240611	8580	8.86	20241209	1.28	N	023900	500	63 억	104434	N	N	N	N
86	20250110	120332	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9320	-40	5	-0.43	24872760	2670	105.95	9480	9480	9280	12160	6560	9360	9315.64	0.83	-1055	9500	9430	9380	9310	9260	9465	9345	63	2800	500	6920	10	1	12600000	1174	13.87	0.76	12	0.02	672.00	12319.00	14420	20240611	-35.37	8580	20241209	8.62	9480	-1.69	20250110	9160	1.75	20250102	14420	-35.37	20240611	8580	8.62	20241209	1.28	N	023900	500	63 억	104434	N	N	N	N
87	20250110	110332	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9330	-30	5	-0.32	24024380	2579	102.34	9480	9480	9280	12160	6560	9360	9315.39	0.83	-1060	9500	9430	9380	9310	9260	9465	9345	63	2800	500	6920	10	1	12600000	1176	13.88	0.76	12	0.02	672.00	12319.00	14420	20240611	-35.30	8580	20241209	8.74	9480	-1.58	20250110	9160	1.86	20250102	14420	-35.30	20240611	8580	8.74	20241209	1.28	N	023900	500	63 억	104434	N	N	N	N
88	20250110	100332	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9320	-40	5	-0.43	7599720	814	32.30	9480	9480	9300	12160	6560	9360	9336.27	0.83	24	9500	9430	9380	9310	9260	9465	9345	63	2800	500	6920	10	1	12600000	1174	13.87	0.76	12	0.01	672.00	12319.00	14420	20240611	-35.37	8580	20241209	8.62	9480	-1.69	20250110	9160	1.75	20250102	14420	-35.37	20240611	8580	8.62	20241209	1.28	N	023900	500	63 억	104434	N	N	N	N
89	20250110	090334	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9480	120	2	1.28	18960	2	0.08	9480	9480	9480	12160	6560	9360	9480.00	0.83	0	9500	9430	9380	9310	9260	9465	9345	63	2800	500	6920	10	1	12600000	1194	14.11	0.77	12	0.00	672.00	12319.00	14420	20240611	-34.26	8580	20241209	10.49	9480	0.00	20250110	9160	3.49	20250102	14420	-34.26	20240611	8580	10.49	20241209	1.28	N	023900	500	63 억	104434	N	N	N	N
90	20250109	160331	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9360	-20	5	-0.21	22071510	2356	60.78	9350	9450	9330	12190	6570	9380	9368.23	0.84	-1061	9473	9426	9353	9306	9233	9450	9330	63	2810	500	6940	10	1	12600000	1179	13.93	0.76	12	0.02	672.00	12319.00	14420	20240611	-35.09	8580	20241209	9.09	9450	-0.95	20250109	9160	2.18	20250102	14420	-35.09	20240611	8580	9.09	20241209	1.26	N	023900	500	63 억	105495	N	N	N	N
91	20250109	150332	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9360	-20	5	-0.21	20948560	2236	57.69	9350	9450	9330	12190	6570	9380	9368.77	0.84	-1073	9473	9426	9353	9306	9233	9450	9330	63	2810	500	6940	10	1	12600000	1179	13.93	0.76	12	0.02	672.00	12319.00	14420	20240611	-35.09	8580	20241209	9.09	9450	-0.95	20250109	9160	2.18	20250102	14420	-35.09	20240611	8580	9.09	20241209	1.26	N	023900	500	63 억	105495	N	N	N	N
92	20250109	140332	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9410	30	2	0.32	18290900	1952	50.36	9350	9450	9330	12190	6570	9380	9370.34	0.84	-918	9473	9426	9353	9306	9233	9450	9330	63	2810	500	6940	10	1	12600000	1186	14.00	0.76	12	0.02	672.00	12319.00	14420	20240611	-34.74	8580	20241209	9.67	9450	-0.42	20250109	9160	2.73	20250102	14420	-34.74	20240611	8580	9.67	20241209	1.26	N	023900	500	63 억	105495	N	N	N	N
93	20250109	130331	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9380	0	3	0.00	16403590	1751	45.18	9350	9450	9330	12190	6570	9380	9368.13	0.84	-924	9473	9426	9353	9306	9233	9450	9330	63	2810	500	6940	10	1	12600000	1182	13.96	0.76	12	0.01	672.00	12319.00	14420	20240611	-34.95	8580	20241209	9.32	9450	-0.74	20250109	9160	2.40	20250102	14420	-34.95	20240611	8580	9.32	20241209	1.26	N	023900	500	63 억	105495	N	N	N	N
94	20250109	120332	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9380	0	3	0.00	11865300	1268	32.71	9350	9380	9330	12190	6570	9380	9357.49	0.84	-658	9473	9426	9353	9306	9233	9450	9330	63	2810	500	6940	10	1	12600000	1182	13.96	0.76	12	0.01	672.00	12319.00	14420	20240611	-34.95	8580	20241209	9.32	9440	-0.64	20250107	9160	2.40	20250102	14420	-34.95	20240611	8580	9.32	20241209	1.26	N	023900	500	63 억	105495	N	N	N	N
95	20250109	110332	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9350	-30	5	-0.32	7256070	776	20.02	9350	9380	9330	12190	6570	9380	9350.61	0.84	-402	9473	9426	9353	9306	9233	9450	9330	63	2810	500	6940	10	1	12600000	1178	13.91	0.76	12	0.01	672.00	12319.00	14420	20240611	-35.16	8580	20241209	8.97	9440	-0.95	20250107	9160	2.07	20250102	14420	-35.16	20240611	8580	8.97	20241209	1.26	N	023900	500	63 억	105495	N	N	N	N
96	20250109	100331	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9360	-20	5	-0.21	5608720	600	15.48	9350	9380	9330	12190	6570	9380	9347.87	0.84	-417	9473	9426	9353	9306	9233	9450	9330	63	2810	500	6940	10	1	12600000	1179	13.93	0.76	12	0.00	672.00	12319.00	14420	20240611	-35.09	8580	20241209	9.09	9440	-0.85	20250107	9160	2.18	20250102	14420	-35.09	20240611	8580	9.09	20241209	1.26	N	023900	500	63 억	105495	N	N	N	N
97	20250109	090333	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9350	-30	5	-0.32	1001220	107	2.76	9350	9380	9350	12190	6570	9380	9357.20	0.84	-33	9473	9426	9353	9306	9233	9450	9330	63	2810	500	6940	10	1	12600000	1178	13.91	0.76	12	0.00	672.00	12319.00	14420	20240611	-35.16	8580	20241209	8.97	9440	-0.95	20250107	9160	2.07	20250102	14420	-35.16	20240611	8580	8.97	20241209	1.26	N	023900	500	63 억	105495	N	N	N	N
98	20250108	160328	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9380	20	2	0.21	35314300	3776	37.41	9300	9400	9280	12160	6560	9360	9352.30	0.84	-60	9500	9430	9370	9300	9240	9400	9270	63	2800	500	6920	10	1	12600000	1182	13.96	0.76	12	0.03	672.00	12319.00	14420	20240611	-34.95	8580	20241209	9.32	9440	-0.64	20250107	9160	2.40	20250102	14420	-34.95	20240611	8580	9.32	20241209	1.23	N	023900	500	63 억	105555	N	N	N	N
99	20250108	150330	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9390	30	2	0.32	33072960	3537	35.04	9300	9400	9280	12160	6560	9360	9350.57	0.84	-4	9500	9430	9370	9300	9240	9400	9270	63	2800	500	6920	10	1	12600000	1183	13.97	0.76	12	0.03	672.00	12319.00	14420	20240611	-34.88	8580	20241209	9.44	9440	-0.53	20250107	9160	2.51	20250102	14420	-34.88	20240611	8580	9.44	20241209	1.23	N	023900	500	63 억	105555	N	N	N	N
100	20250108	140332	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9360	0	3	0.00	25249360	2702	26.77	9300	9390	9280	12160	6560	9360	9344.69	0.84	-100	9500	9430	9370	9300	9240	9400	9270	63	2800	500	6920	10	1	12600000	1179	13.93	0.76	12	0.02	672.00	12319.00	14420	20240611	-35.09	8580	20241209	9.09	9440	-0.85	20250107	9160	2.18	20250102	14420	-35.09	20240611	8580	9.09	20241209	1.23	N	023900	500	63 억	105555	N	N	N	N
101	20250108	130333	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9360	0	3	0.00	24809650	2655	26.30	9300	9390	9280	12160	6560	9360	9344.50	0.84	-125	9500	9430	9370	9300	9240	9400	9270	63	2800	500	6920	10	1	12600000	1179	13.93	0.76	12	0.02	672.00	12319.00	14420	20240611	-35.09	8580	20241209	9.09	9440	-0.85	20250107	9160	2.18	20250102	14420	-35.09	20240611	8580	9.09	20241209	1.23	N	023900	500	63 억	105555	N	N	N	N
102	20250108	120329	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9360	0	3	0.00	16187230	1732	17.16	9300	9390	9280	12160	6560	9360	9345.98	0.84	-120	9500	9430	9370	9300	9240	9400	9270	63	2800	500	6920	10	1	12600000	1179	13.93	0.76	12	0.01	672.00	12319.00	14420	20240611	-35.09	8580	20241209	9.09	9440	-0.85	20250107	9160	2.18	20250102	14420	-35.09	20240611	8580	9.09	20241209	1.23	N	023900	500	63 억	105555	N	N	N	N
103	20250108	110329	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9370	10	2	0.11	12657020	1355	13.42	9300	9390	9280	12160	6560	9360	9340.97	0.84	-225	9500	9430	9370	9300	9240	9400	9270	63	2800	500	6920	10	1	12600000	1181	13.94	0.76	12	0.01	672.00	12319.00	14420	20240611	-35.02	8580	20241209	9.21	9440	-0.74	20250107	9160	2.29	20250102	14420	-35.02	20240611	8580	9.21	20241209	1.23	N	023900	500	63 억	105555	N	N	N	N
104	20250108	100330	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9330	-30	5	-0.32	4600230	494	4.89	9300	9360	9280	12160	6560	9360	9312.21	0.84	82	9500	9430	9370	9300	9240	9400	9270	63	2800	500	6920	10	1	12600000	1176	13.88	0.76	12	0.00	672.00	12319.00	14420	20240611	-35.30	8580	20241209	8.74	9440	-1.17	20250107	9160	1.86	20250102	14420	-35.30	20240611	8580	8.74	20241209	1.23	N	023900	500	63 억	105555	N	N	N	N
105	20250108	090332	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9300	-60	5	-0.64	446400	48	0.48	9300	9300	9300	12160	6560	9360	9300.00	0.84	-47	9500	9430	9370	9300	9240	9400	9270	63	2800	500	6920	10	1	12600000	1172	13.84	0.75	12	0.00	672.00	12319.00	14420	20240611	-35.51	8580	20241209	8.39	9440	-1.48	20250107	9160	1.53	20250102	14420	-35.51	20240611	8580	8.39	20241209	1.23	N	023900	500	63 억	105555	N	N	N	N
106	20250107	160327	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9360	-20	5	-0.21	94649720	10092	92.00	9380	9440	9310	12190	6570	9380	9378.69	0.84	-575	9500	9440	9320	9260	9140	9470	9290	63	2810	500	6940	10	1	12600000	1179	13.93	0.76	12	0.08	672.00	12319.00	14420	20240611	-35.09	8580	20241209	9.09	9440	-0.85	20250107	9160	2.18	20250102	14420	-35.09	20240611	8580	9.09	20241209	1.23	N	023900	500	63 억	106130	N	N	N	N
107	20250107	150329	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9330	-50	5	-0.53	88143450	9395	85.65	9380	9440	9310	12190	6570	9380	9381.95	0.84	-532	9500	9440	9320	9260	9140	9470	9290	63	2810	500	6940	10	1	12600000	1176	13.88	0.76	12	0.07	672.00	12319.00	14420	20240611	-35.30	8580	20241209	8.74	9440	-1.17	20250107	9160	1.86	20250102	14420	-35.30	20240611	8580	8.74	20241209	1.23	N	023900	500	63 억	106130	N	N	N	N
108	20250107	140328	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9350	-30	5	-0.32	81438040	8676	79.10	9380	9440	9320	12190	6570	9380	9386.59	0.84	-549	9500	9440	9320	9260	9140	9470	9290	63	2810	500	6940	10	1	12600000	1178	13.91	0.76	12	0.07	672.00	12319.00	14420	20240611	-35.16	8580	20241209	8.97	9440	-0.95	20250107	9160	2.07	20250102	14420	-35.16	20240611	8580	8.97	20241209	1.23	N	023900	500	63 억	106130	N	N	N	N
109	20250107	130328	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9360	-20	5	-0.21	72653280	7735	70.52	9380	9440	9320	12190	6570	9380	9392.80	0.84	-567	9500	9440	9320	9260	9140	9470	9290	63	2810	500	6940	10	1	12600000	1179	13.93	0.76	12	0.06	672.00	12319.00	14420	20240611	-35.09	8580	20241209	9.09	9440	-0.85	20250107	9160	2.18	20250102	14420	-35.09	20240611	8580	9.09	20241209	1.23	N	023900	500	63 억	106130	N	N	N	N
110	20250107	120329	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9390	10	2	0.11	62393310	6639	60.53	9380	9440	9320	12190	6570	9380	9398.00	0.84	-567	9500	9440	9320	9260	9140	9470	9290	63	2810	500	6940	10	1	12600000	1183	13.97	0.76	12	0.05	672.00	12319.00	14420	20240611	-34.88	8580	20241209	9.44	9440	-0.53	20250107	9160	2.51	20250102	14420	-34.88	20240611	8580	9.44	20241209	1.23	N	023900	500	63 억	106130	N	N	N	N
111	20250107	110326	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9440	60	2	0.64	51850120	5517	50.30	9380	9440	9320	12190	6570	9380	9398.25	0.84	-593	9500	9440	9320	9260	9140	9470	9290	63	2810	500	6940	10	1	12600000	1189	14.05	0.77	12	0.04	672.00	12319.00	14420	20240611	-34.54	8580	20241209	10.02	9440	0.00	20250107	9160	3.06	20250102	14420	-34.54	20240611	8580	10.02	20241209	1.23	N	023900	500	63 억	106130	N	N	N	N
112	20250107	100331	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9380	0	3	0.00	33710200	3592	32.75	9380	9440	9320	12190	6570	9380	9384.80	0.84	-20	9500	9440	9320	9260	9140	9470	9290	63	2810	500	6940	10	1	12600000	1182	13.96	0.76	12	0.03	672.00	12319.00	14420	20240611	-34.95	8580	20241209	9.32	9440	-0.64	20250107	9160	2.40	20250102	14420	-34.95	20240611	8580	9.32	20241209	1.23	N	023900	500	63 억	106130	N	N	N	N
113	20250107	090328	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9380	0	3	0.00	1847860	197	1.80	9380	9380	9380	12190	6570	9380	9380.00	0.84	21	9500	9440	9320	9260	9140	9470	9290	63	2810	500	6940	10	1	12600000	1182	13.96	0.76	12	0.00	672.00	12319.00	14420	20240611	-34.95	8580	20241209	9.32	9380	0.00	20250106	9160	2.40	20250102	14420	-34.95	20240611	8580	9.32	20241209	1.23	N	023900	500	63 억	106130	N	N	N	N
114	20250106	160323	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9380	40	2	0.43	102207050	10968	174.23	9350	9380	9200	12140	6540	9340	9318.15	0.84	675	9446	9392	9296	9242	9146	9420	9270	63	2800	500	6910	10	1	12600000	1182	13.96	0.76	12	0.09	672.00	12319.00	14420	20240611	-34.95	8580	20241209	9.32	9380	0.00	20250106	9160	2.40	20250102	14420	-34.95	20240611	8580	9.32	20241209	1.24	N	023900	500	63 억	105451	N	N	N	N
115	20250106	150326	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9350	10	2	0.11	94867110	10185	161.80	9350	9370	9200	12140	6540	9340	9314.39	0.84	665	9446	9392	9296	9242	9146	9420	9270	63	2800	500	6910	10	1	12600000	1178	13.91	0.76	12	0.08	672.00	12319.00	14420	20240611	-35.16	8580	20241209	8.97	9370	-0.21	20250106	9160	2.07	20250102	14420	-35.16	20240611	8580	8.97	20241209	1.24	N	023900	500	63 억	105451	N	N	N	N
116	20250106	140325	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9370	30	2	0.32	67332640	7238	114.98	9350	9370	9200	12140	6540	9340	9302.66	0.84	573	9446	9392	9296	9242	9146	9420	9270	63	2800	500	6910	10	1	12600000	1181	13.94	0.76	12	0.06	672.00	12319.00	14420	20240611	-35.02	8580	20241209	9.21	9370	0.00	20250106	9160	2.29	20250102	14420	-35.02	20240611	8580	9.21	20241209	1.24	N	023900	500	63 억	105451	N	N	N	N
117	20250106	130323	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9350	10	2	0.11	59832500	6436	102.24	9350	9370	9200	12140	6540	9340	9296.54	0.84	470	9446	9392	9296	9242	9146	9420	9270	63	2800	500	6910	10	1	12600000	1178	13.91	0.76	12	0.05	672.00	12319.00	14420	20240611	-35.16	8580	20241209	8.97	9370	-0.21	20250106	9160	2.07	20250102	14420	-35.16	20240611	8580	8.97	20241209	1.24	N	023900	500	63 억	105451	N	N	N	N
118	20250106	120323	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9350	10	2	0.11	49238260	5302	84.23	9350	9370	9200	12140	6540	9340	9286.73	0.84	429	9446	9392	9296	9242	9146	9420	9270	63	2800	500	6910	10	1	12600000	1178	13.91	0.76	12	0.04	672.00	12319.00	14420	20240611	-35.16	8580	20241209	8.97	9370	-0.21	20250106	9160	2.07	20250102	14420	-35.16	20240611	8580	8.97	20241209	1.24	N	023900	500	63 억	105451	N	N	N	N
119	20250106	110324	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9370	30	2	0.32	44209280	4765	75.69	9350	9370	9200	12140	6540	9340	9277.92	0.84	412	9446	9392	9296	9242	9146	9420	9270	63	2800	500	6910	10	1	12600000	1181	13.94	0.76	12	0.04	672.00	12319.00	14420	20240611	-35.02	8580	20241209	9.21	9370	0.00	20250106	9160	2.29	20250102	14420	-35.02	20240611	8580	9.21	20241209	1.24	N	023900	500	63 억	105451	N	N	N	N
120	20250106	100322	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9330	-10	5	-0.11	34505900	3727	59.21	9350	9350	9200	12140	6540	9340	9258.36	0.84	392	9446	9392	9296	9242	9146	9420	9270	63	2800	500	6910	10	1	12600000	1176	13.88	0.76	12	0.03	672.00	12319.00	14420	20240611	-35.30	8580	20241209	8.74	9350	0.00	20250103	9160	1.86	20250102	14420	-35.30	20240611	8580	8.74	20241209	1.24	N	023900	500	63 억	105451	N	N	N	N
121	20250106	090320	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9300	-40	5	-0.43	1307370	140	2.22	9350	9350	9300	12140	6540	9340	9338.36	0.84	-5	9446	9392	9296	9242	9146	9420	9270	63	2800	500	6910	10	1	12600000	1172	13.84	0.75	12	0.00	672.00	12319.00	14420	20240611	-35.51	8580	20241209	8.39	9350	0.00	20250103	9160	1.53	20250102	14420	-35.51	20240611	8580	8.39	20241209	1.24	N	023900	500	63 억	105451	N	N	N	N
122	20250103	160322	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9340	40	2	0.43	58657150	6295	93.68	9230	9350	9200	12090	6510	9300	9318.05	0.84	165	9393	9346	9253	9206	9113	9370	9230	63	2790	500	6880	10	1	12600000	1177	13.90	0.76	12	0.05	672.00	12319.00	14420	20240611	-35.23	8580	20241209	8.86	9350	-0.11	20250103	9160	1.97	20250102	14420	-35.23	20240611	8580	8.86	20241209	1.24	N	023900	500	63 억	105286	N	N	N	N
123	20250103	150322	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9340	40	2	0.43	55435320	5950	88.54	9230	9350	9200	12090	6510	9300	9316.86	0.84	163	9393	9346	9253	9206	9113	9370	9230	63	2790	500	6880	10	1	12600000	1177	13.90	0.76	12	0.05	672.00	12319.00	14420	20240611	-35.23	8580	20241209	8.86	9350	-0.11	20250103	9160	1.97	20250102	14420	-35.23	20240611	8580	8.86	20241209	1.24	N	023900	500	63 억	105286	N	N	N	N
124	20250103	140322	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9340	40	2	0.43	47743750	5125	76.26	9230	9350	9200	12090	6510	9300	9315.85	0.84	185	9393	9346	9253	9206	9113	9370	9230	63	2790	500	6880	10	1	12600000	1177	13.90	0.76	12	0.04	672.00	12319.00	14420	20240611	-35.23	8580	20241209	8.86	9350	-0.11	20250103	9160	1.97	20250102	14420	-35.23	20240611	8580	8.86	20241209	1.24	N	023900	500	63 억	105286	N	N	N	N
125	20250103	130321	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9340	40	2	0.43	44878890	4818	71.70	9230	9350	9200	12090	6510	9300	9314.84	0.84	259	9393	9346	9253	9206	9113	9370	9230	63	2790	500	6880	10	1	12600000	1177	13.90	0.76	12	0.04	672.00	12319.00	14420	20240611	-35.23	8580	20241209	8.86	9350	-0.11	20250103	9160	1.97	20250102	14420	-35.23	20240611	8580	8.86	20241209	1.24	N	023900	500	63 억	105286	N	N	N	N
126	20250103	120322	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9350	50	2	0.54	36312240	3899	58.02	9230	9350	9200	12090	6510	9300	9313.22	0.84	102	9393	9346	9253	9206	9113	9370	9230	63	2790	500	6880	10	1	12600000	1178	13.91	0.76	12	0.03	672.00	12319.00	14420	20240611	-35.16	8580	20241209	8.97	9350	0.00	20250103	9160	2.07	20250102	14420	-35.16	20240611	8580	8.97	20241209	1.24	N	023900	500	63 억	105286	N	N	N	N
127	20250103	110322	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9330	30	2	0.32	15691450	1688	25.12	9230	9350	9200	12090	6510	9300	9295.88	0.84	-75	9393	9346	9253	9206	9113	9370	9230	63	2790	500	6880	10	1	12600000	1176	13.88	0.76	12	0.01	672.00	12319.00	14420	20240611	-35.30	8580	20241209	8.74	9350	-0.21	20250103	9160	1.86	20250102	14420	-35.30	20240611	8580	8.74	20241209	1.24	N	023900	500	63 억	105286	N	N	N	N
128	20250103	100321	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9340	40	2	0.43	13769460	1482	22.05	9230	9350	9200	12090	6510	9300	9291.13	0.84	34	9393	9346	9253	9206	9113	9370	9230	63	2790	500	6880	10	1	12600000	1177	13.90	0.76	12	0.01	672.00	12319.00	14420	20240611	-35.23	8580	20241209	8.86	9350	-0.11	20250103	9160	1.97	20250102	14420	-35.23	20240611	8580	8.86	20241209	1.24	N	023900	500	63 억	105286	N	N	N	N
129	20250103	090322	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9230	-70	5	-0.75	83070	9	0.13	9230	9230	9230	12090	6510	9300	9230.00	0.84	-1	9393	9346	9253	9206	9113	9370	9230	63	2790	500	6880	10	1	12600000	1163	13.74	0.75	12	0.00	672.00	12319.00	14420	20240611	-35.99	8580	20241209	7.58	9300	-0.75	20250102	9160	0.76	20250102	14420	-35.99	20240611	8580	7.58	20241209	1.24	N	023900	500	63 억	105286	N	N	N	N
130	20250102	160320	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9300	40	2	0.43	61971130	6720	210.26	9160	9300	9160	12030	6490	9260	9221.89	0.81	2609	9380	9320	9260	9200	9140	9290	9170	63	2770	500	6850	10	1	12600000	1172	13.84	0.75	12	0.05	672.00	12319.00	14420	20240611	-35.51	8580	20241209	8.39	9300	0.00	20250102	9160	1.53	20250102	14420	-35.51	20240611	8580	8.39	20241209	1.25	N	023900	500	63 억	102677	N	N	N	N
131	20250102	150321	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9290	30	2	0.32	56402680	6121	191.52	9160	9290	9160	12030	6490	9260	9214.62	0.81	2643	9380	9320	9260	9200	9140	9290	9170	63	2770	500	6850	10	1	12600000	1171	13.82	0.75	12	0.05	672.00	12319.00	14420	20240611	-35.58	8580	20241209	8.28	9290	0.00	20250102	9160	1.42	20250102	14420	-35.58	20240611	8580	8.28	20241209	1.25	N	023900	500	63 억	102677	N	N	N	N
132	20250102	140319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9250	-10	5	-0.11	51561480	5598	175.16	9160	9280	9160	12030	6490	9260	9210.70	0.81	2549	9380	9320	9260	9200	9140	9290	9170	63	2770	500	6850	10	1	12600000	1166	13.76	0.75	12	0.04	672.00	12319.00	14420	20240611	-35.85	8580	20241209	7.81	9280	-0.32	20250102	9160	0.98	20250102	14420	-35.85	20240611	8580	7.81	20241209	1.25	N	023900	500	63 억	102677	N	N	N	N
133	20250102	130319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9260	0	3	0.00	45890100	4984	155.94	9160	9280	9160	12030	6490	9260	9207.48	0.81	2447	9380	9320	9260	9200	9140	9290	9170	63	2770	500	6850	10	1	12600000	1167	13.78	0.75	12	0.04	672.00	12319.00	14420	20240611	-35.78	8580	20241209	7.93	9280	-0.22	20250102	9160	1.09	20250102	14420	-35.78	20240611	8580	7.93	20241209	1.25	N	023900	500	63 억	102677	N	N	N	N
134	20250102	120320	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9220	-40	5	-0.43	41800670	4542	142.12	9160	9260	9160	12030	6490	9260	9203.14	0.81	2237	9380	9320	9260	9200	9140	9290	9170	63	2770	500	6850	10	1	12600000	1162	13.72	0.75	12	0.04	672.00	12319.00	14420	20240611	-36.06	8580	20241209	7.46	9260	-0.43	20250102	9160	0.66	20250102	14420	-36.06	20240611	8580	7.46	20241209	1.25	N	023900	500	63 억	102677	N	N	N	N
135	20250102	110311	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9220	-40	5	-0.43	37992140	4129	129.19	9160	9260	9160	12030	6490	9260	9201.29	0.81	2176	9380	9320	9260	9200	9140	9290	9170	63	2770	500	6850	10	1	12600000	1162	13.72	0.75	12	0.03	672.00	12319.00	14420	20240611	-36.06	8580	20241209	7.46	9260	-0.43	20250102	9160	0.66	20250102	14420	-36.06	20240611	8580	7.46	20241209	1.25	N	023900	500	63 억	102677	N	N	N	N
136	20250102	100318	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9190	-70	5	-0.76	9547670	1040	32.54	9160	9260	9160	12030	6490	9260	9180.45	0.81	-115	9380	9320	9260	9200	9140	9290	9170	63	2770	500	6850	10	1	12600000	1158	13.68	0.75	12	0.01	672.00	12319.00	14420	20240611	-36.27	8580	20241209	7.11	9260	-0.76	20250102	9160	0.33	20250102	14420	-36.27	20240611	8580	7.11	20241209	1.25	N	023900	500	63 억	102677	N	N	N	N
137	20250102	090317	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9260	0	3	0.00	0	0	0.00	0	0	0	12030	6490	9260	0.00	0.81	0	9380	9320	9260	9200	9140	9290	9170	63	2770	500	6850	10	1	12600000	1167	13.78	0.75	12	0.00	672.00	12319.00	14420	20240611	-35.78	8580	20241209	7.93	0	0.00	0	0	0.00	0	14420	-35.78	20240611	8580	7.93	20241209	1.25	N	023900	500	63 억	102677	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History