KissMeData/004650/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	0	3	0.00	26896290	2982	42.71	9000	9040	8970	11750	6330	9040	9019.55	0.58	-14	9100	9070	9020	8990	8940	9045	8965	46	2710	500	6680	10	1	9190885	831	-21.63	0.60	12	0.03	-418.00	14974.00	10200	20240122	-11.37	8650	20240805	4.51	9080	-0.44	20250114	8820	2.49	20250102	9980	-9.42	20240509	8650	4.51	20240805	1.33	N	004650	500	45 억	53310	N	N	N	N
3	20250124	150200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	-10	5	-0.11	23036250	2555	36.59	9000	9040	8970	11750	6330	9040	9016.14	0.58	-10	9100	9070	9020	8990	8940	9045	8965	46	2710	500	6680	10	1	9190885	830	-21.60	0.60	12	0.03	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9080	-0.55	20250114	8820	2.38	20250102	9980	-9.52	20240509	8650	4.39	20240805	1.33	N	004650	500	45 억	53310	N	N	N	N
4	20250124	140200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	0	3	0.00	16823350	1864	26.70	9000	9040	9000	11750	6330	9040	9025.40	0.58	-10	9100	9070	9020	8990	8940	9045	8965	46	2710	500	6680	10	1	9190885	831	-21.63	0.60	12	0.02	-418.00	14974.00	10200	20240122	-11.37	8650	20240805	4.51	9080	-0.44	20250114	8820	2.49	20250102	9980	-9.42	20240509	8650	4.51	20240805	1.33	N	004650	500	45 억	53310	N	N	N	N
5	20250124	130201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	-10	5	-0.11	11685260	1295	18.55	9000	9040	9000	11750	6330	9040	9023.37	0.58	47	9100	9070	9020	8990	8940	9045	8965	46	2710	500	6680	10	1	9190885	830	-21.60	0.60	12	0.01	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9080	-0.55	20250114	8820	2.38	20250102	9980	-9.52	20240509	8650	4.39	20240805	1.33	N	004650	500	45 억	53310	N	N	N	N
6	20250124	120159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	-10	5	-0.11	8497620	942	13.49	9000	9040	9000	11750	6330	9040	9020.83	0.58	47	9100	9070	9020	8990	8940	9045	8965	46	2710	500	6680	10	1	9190885	830	-21.60	0.60	12	0.01	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9080	-0.55	20250114	8820	2.38	20250102	9980	-9.52	20240509	8650	4.39	20240805	1.33	N	004650	500	45 억	53310	N	N	N	N
7	20250124	110201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	-10	5	-0.11	6258350	694	9.94	9000	9040	9000	11750	6330	9040	9017.80	0.58	31	9100	9070	9020	8990	8940	9045	8965	46	2710	500	6680	10	1	9190885	830	-21.60	0.60	12	0.01	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9080	-0.55	20250114	8820	2.38	20250102	9980	-9.52	20240509	8650	4.39	20240805	1.33	N	004650	500	45 억	53310	N	N	N	N
8	20250124	100201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9020	-20	5	-0.22	2388540	265	3.80	9000	9040	9000	11750	6330	9040	9013.36	0.58	-4	9100	9070	9020	8990	8940	9045	8965	46	2710	500	6680	10	1	9190885	829	-21.58	0.60	12	0.00	-418.00	14974.00	10200	20240122	-11.57	8650	20240805	4.28	9080	-0.66	20250114	8820	2.27	20250102	9980	-9.62	20240509	8650	4.28	20240805	1.33	N	004650	500	45 억	53310	N	N	N	N
9	20250124	090200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	0	3	0.00	0	0	0.00	0	0	0	11750	6330	9040	0.00	0.58	0	9100	9070	9020	8990	8940	9045	8965	46	2710	500	6680	10	1	9190885	831	-21.63	0.60	12	0.00	-418.00	14974.00	10200	20240122	-11.37	8650	20240805	4.51	9080	-0.44	20250114	8820	2.49	20250102	9980	-9.42	20240509	8650	4.51	20240805	1.33	N	004650	500	45 억	53310	N	N	N	N
10	20250123	160201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	-10	5	-0.11	62978230	6982	127.88	9050	9050	8970	11760	6340	9050	9020.08	0.58	149	9083	9066	9043	9026	9003	9070	9030	46	2710	500	6690	10	1	9190885	831	-21.63	0.60	12	0.08	-418.00	14974.00	10200	20240122	-11.37	8650	20240805	4.51	9080	-0.44	20250114	8820	2.49	20250102	9980	-9.42	20240509	8650	4.51	20240805	1.33	N	004650	500	45 억	53245	N	N	N	N
11	20250123	150159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9020	-30	5	-0.33	60729300	6733	123.32	9050	9050	8970	11760	6340	9050	9019.65	0.58	169	9083	9066	9043	9026	9003	9070	9030	46	2710	500	6690	10	1	9190885	829	-21.58	0.60	12	0.07	-418.00	14974.00	10200	20240122	-11.57	8650	20240805	4.28	9080	-0.66	20250114	8820	2.27	20250102	9980	-9.62	20240509	8650	4.28	20240805	1.33	N	004650	500	45 억	53245	N	N	N	N
12	20250123	140200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9020	-30	5	-0.33	50860750	5639	103.28	9050	9050	8970	11760	6340	9050	9019.46	0.58	167	9083	9066	9043	9026	9003	9070	9030	46	2710	500	6690	10	1	9190885	829	-21.58	0.60	12	0.06	-418.00	14974.00	10200	20240122	-11.57	8650	20240805	4.28	9080	-0.66	20250114	8820	2.27	20250102	9980	-9.62	20240509	8650	4.28	20240805	1.33	N	004650	500	45 억	53245	N	N	N	N
13	20250123	130200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9010	-40	5	-0.44	35849060	3972	72.75	9050	9050	8970	11760	6340	9050	9025.44	0.58	139	9083	9066	9043	9026	9003	9070	9030	46	2710	500	6690	10	1	9190885	828	-21.56	0.60	12	0.04	-418.00	14974.00	10200	20240122	-11.67	8650	20240805	4.16	9080	-0.77	20250114	8820	2.15	20250102	9980	-9.72	20240509	8650	4.16	20240805	1.33	N	004650	500	45 억	53245	N	N	N	N
14	20250123	120200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	-10	5	-0.11	31918970	3537	64.78	9050	9050	8970	11760	6340	9050	9024.31	0.58	124	9083	9066	9043	9026	9003	9070	9030	46	2710	500	6690	10	1	9190885	831	-21.63	0.60	12	0.04	-418.00	14974.00	10200	20240122	-11.37	8650	20240805	4.51	9080	-0.44	20250114	8820	2.49	20250102	9980	-9.42	20240509	8650	4.51	20240805	1.33	N	004650	500	45 억	53245	N	N	N	N
15	20250123	110200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	-10	5	-0.11	18680540	2073	37.97	9050	9050	8970	11760	6340	9050	9011.36	0.58	-22	9083	9066	9043	9026	9003	9070	9030	46	2710	500	6690	10	1	9190885	831	-21.63	0.60	12	0.02	-418.00	14974.00	10200	20240122	-11.37	8650	20240805	4.51	9080	-0.44	20250114	8820	2.49	20250102	9980	-9.42	20240509	8650	4.51	20240805	1.33	N	004650	500	45 억	53245	N	N	N	N
16	20250123	100200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	-10	5	-0.11	3792170	420	7.69	9050	9050	9010	11760	6340	9050	9028.98	0.58	-22	9083	9066	9043	9026	9003	9070	9030	46	2710	500	6690	10	1	9190885	831	-21.63	0.60	12	0.00	-418.00	14974.00	10200	20240122	-11.37	8650	20240805	4.51	9080	-0.44	20250114	8820	2.49	20250102	9980	-9.42	20240509	8650	4.51	20240805	1.33	N	004650	500	45 억	53245	N	N	N	N
17	20250123	090159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9050	0	3	0.00	18100	2	0.04	9050	9050	9050	11760	6340	9050	9050.00	0.58	0	9083	9066	9043	9026	9003	9070	9030	46	2710	500	6690	10	1	9190885	832	-21.65	0.60	12	0.00	-418.00	14974.00	10200	20240122	-11.27	8650	20240805	4.62	9080	-0.33	20250114	8820	2.61	20250102	9980	-9.32	20240509	8650	4.62	20240805	1.33	N	004650	500	45 억	53245	N	N	N	N
18	20250122	160159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9050	30	2	0.33	49349620	5459	57.40	9050	9060	9020	11720	6320	9020	9040.05	0.58	434	9100	9060	9010	8970	8920	9080	8990	46	2700	500	6670	10	1	9190885	832	-21.65	0.60	12	0.06	-418.00	14974.00	10200	20240122	-11.27	8650	20240805	4.62	9080	-0.33	20250114	8820	2.61	20250102	10200	-11.27	20240122	8650	4.62	20240805	1.33	N	004650	500	45 억	52907	N	N	N	N
19	20250122	150159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9050	30	2	0.33	46285030	5120	53.84	9050	9060	9020	11720	6320	9020	9040.04	0.58	430	9100	9060	9010	8970	8920	9080	8990	46	2700	500	6670	10	1	9190885	832	-21.65	0.60	12	0.06	-418.00	14974.00	10200	20240122	-11.27	8650	20240805	4.62	9080	-0.33	20250114	8820	2.61	20250102	10200	-11.27	20240122	8650	4.62	20240805	1.33	N	004650	500	45 억	52907	N	N	N	N
20	20250122	140158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	20	2	0.22	35801940	3961	41.65	9050	9060	9020	11720	6320	9020	9038.61	0.58	344	9100	9060	9010	8970	8920	9080	8990	46	2700	500	6670	10	1	9190885	831	-21.63	0.60	12	0.04	-418.00	14974.00	10200	20240122	-11.37	8650	20240805	4.51	9080	-0.44	20250114	8820	2.49	20250102	10200	-11.37	20240122	8650	4.51	20240805	1.33	N	004650	500	45 억	52907	N	N	N	N
21	20250122	130159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	10	2	0.11	24956100	2760	29.02	9050	9060	9020	11720	6320	9020	9042.07	0.58	285	9100	9060	9010	8970	8920	9080	8990	46	2700	500	6670	10	1	9190885	830	-21.60	0.60	12	0.03	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9080	-0.55	20250114	8820	2.38	20250102	10200	-11.47	20240122	8650	4.39	20240805	1.33	N	004650	500	45 억	52907	N	N	N	N
22	20250122	120158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	10	2	0.11	20848830	2305	24.24	9050	9060	9020	11720	6320	9020	9045.05	0.58	195	9100	9060	9010	8970	8920	9080	8990	46	2700	500	6670	10	1	9190885	830	-21.60	0.60	12	0.03	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9080	-0.55	20250114	8820	2.38	20250102	10200	-11.47	20240122	8650	4.39	20240805	1.33	N	004650	500	45 억	52907	N	N	N	N
23	20250122	110159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	20	2	0.22	14892700	1646	17.31	9050	9060	9020	11720	6320	9020	9047.81	0.58	142	9100	9060	9010	8970	8920	9080	8990	46	2700	500	6670	10	1	9190885	831	-21.63	0.60	12	0.02	-418.00	14974.00	10200	20240122	-11.37	8650	20240805	4.51	9080	-0.44	20250114	8820	2.49	20250102	10200	-11.37	20240122	8650	4.51	20240805	1.33	N	004650	500	45 억	52907	N	N	N	N
24	20250122	100159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9050	30	2	0.33	10816610	1195	12.57	9050	9060	9020	11720	6320	9020	9051.56	0.58	-1	9100	9060	9010	8970	8920	9080	8990	46	2700	500	6670	10	1	9190885	832	-21.65	0.60	12	0.01	-418.00	14974.00	10200	20240122	-11.27	8650	20240805	4.62	9080	-0.33	20250114	8820	2.61	20250102	10200	-11.27	20240122	8650	4.62	20240805	1.33	N	004650	500	45 억	52907	N	N	N	N
25	20250122	090159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9050	30	2	0.33	9050	1	0.01	9050	9050	9050	11720	6320	9020	9050.00	0.58	0	9100	9060	9010	8970	8920	9080	8990	46	2700	500	6670	10	1	9190885	832	-21.65	0.60	12	0.00	-418.00	14974.00	10200	20240122	-11.27	8650	20240805	4.62	9080	-0.33	20250114	8820	2.61	20250102	10200	-11.27	20240122	8650	4.62	20240805	1.33	N	004650	500	45 억	52907	N	N	N	N
26	20250121	160158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9020	10	2	0.11	85701210	9507	123.63	8970	9050	8960	11710	6310	9010	9014.54	0.57	-34	9116	9062	9006	8952	8896	9090	8980	46	2700	500	6660	10	1	9190885	829	-21.58	0.60	12	0.10	-418.00	14974.00	10200	20240122	-11.57	8650	20240805	4.28	9080	-0.66	20250114	8820	2.27	20250102	10200	-11.57	20240122	8650	4.28	20240805	1.32	N	004650	500	45 억	52829	N	N	N	N
27	20250121	150159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9020	10	2	0.11	79063890	8771	114.06	8970	9050	8960	11710	6310	9010	9014.24	0.57	-60	9116	9062	9006	8952	8896	9090	8980	46	2700	500	6660	10	1	9190885	829	-21.58	0.60	12	0.10	-418.00	14974.00	10200	20240122	-11.57	8650	20240805	4.28	9080	-0.66	20250114	8820	2.27	20250102	10200	-11.57	20240122	8650	4.28	20240805	1.32	N	004650	500	45 억	52829	N	N	N	N
28	20250121	140159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	20	2	0.22	62125820	6894	89.65	8970	9050	8960	11710	6310	9010	9011.58	0.57	-104	9116	9062	9006	8952	8896	9090	8980	46	2700	500	6660	10	1	9190885	830	-21.60	0.60	12	0.08	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9080	-0.55	20250114	8820	2.38	20250102	10200	-11.47	20240122	8650	4.39	20240805	1.32	N	004650	500	45 억	52829	N	N	N	N
29	20250121	130158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	-20	5	-0.22	46916170	5208	67.72	8970	9050	8960	11710	6310	9010	9008.48	0.57	-138	9116	9062	9006	8952	8896	9090	8980	46	2700	500	6660	10	1	9190885	826	-21.51	0.60	12	0.06	-418.00	14974.00	10200	20240122	-11.86	8650	20240805	3.93	9080	-0.99	20250114	8820	1.93	20250102	10200	-11.86	20240122	8650	3.93	20240805	1.32	N	004650	500	45 억	52829	N	N	N	N
30	20250121	120159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9010	0	3	0.00	31492440	3497	45.47	8970	9050	8960	11710	6310	9010	9005.56	0.57	-139	9116	9062	9006	8952	8896	9090	8980	46	2700	500	6660	10	1	9190885	828	-21.56	0.60	12	0.04	-418.00	14974.00	10200	20240122	-11.67	8650	20240805	4.16	9080	-0.77	20250114	8820	2.15	20250102	10200	-11.67	20240122	8650	4.16	20240805	1.32	N	004650	500	45 억	52829	N	N	N	N
31	20250121	110154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9010	0	3	0.00	13531390	1502	19.53	8970	9050	8970	11710	6310	9010	9008.91	0.57	-170	9116	9062	9006	8952	8896	9090	8980	46	2700	500	6660	10	1	9190885	828	-21.56	0.60	12	0.02	-418.00	14974.00	10200	20240122	-11.67	8650	20240805	4.16	9080	-0.77	20250114	8820	2.15	20250102	10200	-11.67	20240122	8650	4.16	20240805	1.32	N	004650	500	45 억	52829	N	N	N	N
32	20250121	100151	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9020	10	2	0.11	8253460	916	11.91	8970	9050	8970	11710	6310	9010	9010.33	0.57	-120	9116	9062	9006	8952	8896	9090	8980	46	2700	500	6660	10	1	9190885	829	-21.58	0.60	12	0.01	-418.00	14974.00	10200	20240122	-11.57	8650	20240805	4.28	9080	-0.66	20250114	8820	2.27	20250102	10200	-11.57	20240122	8650	4.28	20240805	1.32	N	004650	500	45 억	52829	N	N	N	N
33	20250121	090159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8970	-40	5	-0.44	2431780	271	3.52	8970	9010	8970	11710	6310	9010	8973.36	0.57	-28	9116	9062	9006	8952	8896	9090	8980	46	2700	500	6660	10	1	9190885	824	-21.46	0.60	12	0.00	-418.00	14974.00	10200	20240122	-12.06	8650	20240805	3.70	9080	-1.21	20250114	8820	1.70	20250102	10200	-12.06	20240122	8650	3.70	20240805	1.32	N	004650	500	45 억	52829	N	N	N	N
34	20250120	160158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9010	-10	5	-0.11	68927610	7670	104.87	8960	9060	8950	11720	6320	9020	8986.65	0.57	15	9120	9070	9000	8950	8880	9035	8915	46	2700	500	6670	10	1	9190885	828	-21.56	0.60	12	0.08	-418.00	14974.00	10200	20240122	-11.67	8650	20240805	4.16	9080	-0.77	20250114	8820	2.15	20250102	10200	-11.67	20240122	8650	4.16	20240805	1.30	N	004650	500	45 억	52694	N	N	N	N
35	20250120	150159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9020	0	3	0.00	43512640	4835	66.11	8960	9060	8960	11720	6320	9020	8999.51	0.57	-250	9120	9070	9000	8950	8880	9035	8915	46	2700	500	6670	10	1	9190885	829	-21.58	0.60	12	0.05	-418.00	14974.00	10200	20240122	-11.57	8650	20240805	4.28	9080	-0.66	20250114	8820	2.27	20250102	10200	-11.57	20240122	8650	4.28	20240805	1.30	N	004650	500	45 억	52694	N	N	N	N
36	20250120	140158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	10	2	0.11	34834410	3870	52.91	8960	9060	8960	11720	6320	9020	9001.14	0.57	-233	9120	9070	9000	8950	8880	9035	8915	46	2700	500	6670	10	1	9190885	830	-21.60	0.60	12	0.04	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9080	-0.55	20250114	8820	2.38	20250102	10200	-11.47	20240122	8650	4.39	20240805	1.30	N	004650	500	45 억	52694	N	N	N	N
37	20250120	130157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9010	-10	5	-0.11	24592520	2730	37.33	8960	9060	8960	11720	6320	9020	9008.25	0.57	-221	9120	9070	9000	8950	8880	9035	8915	46	2700	500	6670	10	1	9190885	828	-21.56	0.60	12	0.03	-418.00	14974.00	10200	20240122	-11.67	8650	20240805	4.16	9080	-0.77	20250114	8820	2.15	20250102	10200	-11.67	20240122	8650	4.16	20240805	1.30	N	004650	500	45 억	52694	N	N	N	N
38	20250120	120159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9010	-10	5	-0.11	20348990	2259	30.89	8960	9060	8960	11720	6320	9020	9007.96	0.57	-203	9120	9070	9000	8950	8880	9035	8915	46	2700	500	6670	10	1	9190885	828	-21.56	0.60	12	0.02	-418.00	14974.00	10200	20240122	-11.67	8650	20240805	4.16	9080	-0.77	20250114	8820	2.15	20250102	10200	-11.67	20240122	8650	4.16	20240805	1.30	N	004650	500	45 억	52694	N	N	N	N
39	20250120	110158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9010	-10	5	-0.11	15889430	1764	24.12	8960	9060	8960	11720	6320	9020	9007.61	0.57	-196	9120	9070	9000	8950	8880	9035	8915	46	2700	500	6670	10	1	9190885	828	-21.56	0.60	12	0.02	-418.00	14974.00	10200	20240122	-11.67	8650	20240805	4.16	9080	-0.77	20250114	8820	2.15	20250102	10200	-11.67	20240122	8650	4.16	20240805	1.30	N	004650	500	45 억	52694	N	N	N	N
40	20250120	100158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	20	2	0.22	6499700	721	9.86	8960	9060	8960	11720	6320	9020	9014.84	0.57	-172	9120	9070	9000	8950	8880	9035	8915	46	2700	500	6670	10	1	9190885	831	-21.63	0.60	12	0.01	-418.00	14974.00	10200	20240122	-11.37	8650	20240805	4.51	9080	-0.44	20250114	8820	2.49	20250102	10200	-11.37	20240122	8650	4.51	20240805	1.30	N	004650	500	45 억	52694	N	N	N	N
41	20250120	090158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9020	0	3	0.00	1173880	131	1.79	8960	9020	8960	11720	6320	9020	8960.92	0.57	-119	9120	9070	9000	8950	8880	9035	8915	46	2700	500	6670	10	1	9190885	829	-21.58	0.60	12	0.00	-418.00	14974.00	10200	20240122	-11.57	8650	20240805	4.28	9080	-0.66	20250114	8820	2.27	20250102	10200	-11.57	20240122	8650	4.28	20240805	1.30	N	004650	500	45 억	52694	N	N	N	N
42	20250117	160158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9020	-10	5	-0.11	65766920	7302	103.16	9030	9050	8930	11730	6330	9030	9006.70	0.57	128	9123	9076	9003	8956	8883	9100	8980	46	2700	500	6680	10	1	9190885	829	-21.58	0.60	12	0.08	-418.00	14974.00	10200	20240122	-11.57	8650	20240805	4.28	9080	-0.66	20250114	8820	2.27	20250102	10200	-11.57	20240122	8650	4.28	20240805	1.30	N	004650	500	45 억	52533	N	N	N	N
43	20250117	150158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	0	3	0.00	63573520	7059	99.73	9030	9050	8930	11730	6330	9030	9006.02	0.57	86	9123	9076	9003	8956	8883	9100	8980	46	2700	500	6680	10	1	9190885	830	-21.60	0.60	12	0.08	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9080	-0.55	20250114	8820	2.38	20250102	10200	-11.47	20240122	8650	4.39	20240805	1.30	N	004650	500	45 억	52533	N	N	N	N
44	20250117	140158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	0	3	0.00	45494500	5053	71.39	9030	9050	8930	11730	6330	9030	9003.46	0.57	83	9123	9076	9003	8956	8883	9100	8980	46	2700	500	6680	10	1	9190885	830	-21.60	0.60	12	0.05	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9080	-0.55	20250114	8820	2.38	20250102	10200	-11.47	20240122	8650	4.39	20240805	1.30	N	004650	500	45 억	52533	N	N	N	N
45	20250117	130158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	0	3	0.00	39328030	4370	61.74	9030	9050	8930	11730	6330	9030	8999.55	0.57	86	9123	9076	9003	8956	8883	9100	8980	46	2700	500	6680	10	1	9190885	830	-21.60	0.60	12	0.05	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9080	-0.55	20250114	8820	2.38	20250102	10200	-11.47	20240122	8650	4.39	20240805	1.30	N	004650	500	45 억	52533	N	N	N	N
46	20250117	120158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	0	3	0.00	31993930	3557	50.25	9030	9050	8930	11730	6330	9030	8994.64	0.57	84	9123	9076	9003	8956	8883	9100	8980	46	2700	500	6680	10	1	9190885	830	-21.60	0.60	12	0.04	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9080	-0.55	20250114	8820	2.38	20250102	10200	-11.47	20240122	8650	4.39	20240805	1.30	N	004650	500	45 억	52533	N	N	N	N
47	20250117	110157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	10	2	0.11	25972470	2891	40.84	9030	9040	8930	11730	6330	9030	8983.91	0.57	94	9123	9076	9003	8956	8883	9100	8980	46	2700	500	6680	10	1	9190885	831	-21.63	0.60	12	0.03	-418.00	14974.00	10200	20240122	-11.37	8650	20240805	4.51	9080	-0.44	20250114	8820	2.49	20250102	10200	-11.37	20240122	8650	4.51	20240805	1.30	N	004650	500	45 억	52533	N	N	N	N
48	20250117	100158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9020	-10	5	-0.11	12789570	1429	20.19	9030	9030	8930	11730	6330	9030	8950.01	0.57	16	9123	9076	9003	8956	8883	9100	8980	46	2700	500	6680	10	1	9190885	829	-21.58	0.60	12	0.02	-418.00	14974.00	10200	20240122	-11.57	8650	20240805	4.28	9080	-0.66	20250114	8820	2.27	20250102	10200	-11.57	20240122	8650	4.28	20240805	1.30	N	004650	500	45 억	52533	N	N	N	N
49	20250117	090158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	0	3	0.00	36120	4	0.06	9030	9030	9030	11730	6330	9030	9030.00	0.57	0	9123	9076	9003	8956	8883	9100	8980	46	2700	500	6680	10	1	9190885	830	-21.60	0.60	12	0.00	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9080	-0.55	20250114	8820	2.38	20250102	10200	-11.47	20240122	8650	4.39	20240805	1.30	N	004650	500	45 억	52533	N	N	N	N
50	20250116	160158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	30	2	0.33	63890100	7078	87.57	8930	9050	8930	11700	6300	9000	9026.58	0.57	-68	9120	9060	8990	8930	8860	9090	8960	46	2700	500	6660	10	1	9190885	830	-21.60	0.60	12	0.08	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9080	-0.55	20250114	8820	2.38	20250102	10200	-11.47	20240122	8650	4.39	20240805	1.30	N	004650	500	45 억	52485	N	N	N	N
51	20250116	150151	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	30	2	0.33	59104200	6548	81.01	8930	9050	8930	11700	6300	9000	9026.30	0.57	-68	9120	9060	8990	8930	8860	9090	8960	46	2700	500	6660	10	1	9190885	830	-21.60	0.60	12	0.07	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9080	-0.55	20250114	8820	2.38	20250102	10200	-11.47	20240122	8650	4.39	20240805	1.30	N	004650	500	45 억	52485	N	N	N	N
52	20250116	140158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	30	2	0.33	53716880	5951	73.62	8930	9050	8930	11700	6300	9000	9026.53	0.57	-45	9120	9060	8990	8930	8860	9090	8960	46	2700	500	6660	10	1	9190885	830	-21.60	0.60	12	0.06	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9080	-0.55	20250114	8820	2.38	20250102	10200	-11.47	20240122	8650	4.39	20240805	1.30	N	004650	500	45 억	52485	N	N	N	N
53	20250116	130158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	30	2	0.33	48514580	5375	66.50	8930	9050	8930	11700	6300	9000	9025.97	0.57	-128	9120	9060	8990	8930	8860	9090	8960	46	2700	500	6660	10	1	9190885	830	-21.60	0.60	12	0.06	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9080	-0.55	20250114	8820	2.38	20250102	10200	-11.47	20240122	8650	4.39	20240805	1.30	N	004650	500	45 억	52485	N	N	N	N
54	20250116	120158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	40	2	0.44	40280170	4464	55.23	8930	9050	8930	11700	6300	9000	9023.34	0.57	-128	9120	9060	8990	8930	8860	9090	8960	46	2700	500	6660	10	1	9190885	831	-21.63	0.60	12	0.05	-418.00	14974.00	10200	20240122	-11.37	8650	20240805	4.51	9080	-0.44	20250114	8820	2.49	20250102	10200	-11.37	20240122	8650	4.51	20240805	1.30	N	004650	500	45 억	52485	N	N	N	N
55	20250116	110158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	30	2	0.33	29833330	3306	40.90	8930	9050	8930	11700	6300	9000	9024.00	0.57	-173	9120	9060	8990	8930	8860	9090	8960	46	2700	500	6660	10	1	9190885	830	-21.60	0.60	12	0.04	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9080	-0.55	20250114	8820	2.38	20250102	10200	-11.47	20240122	8650	4.39	20240805	1.30	N	004650	500	45 억	52485	N	N	N	N
56	20250116	100158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	40	2	0.44	9547360	1059	13.10	8930	9050	8930	11700	6300	9000	9015.45	0.57	-155	9120	9060	8990	8930	8860	9090	8960	46	2700	500	6660	10	1	9190885	831	-21.63	0.60	12	0.01	-418.00	14974.00	10200	20240122	-11.37	8650	20240805	4.51	9080	-0.44	20250114	8820	2.49	20250102	10200	-11.37	20240122	8650	4.51	20240805	1.30	N	004650	500	45 억	52485	N	N	N	N
57	20250116	090158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	0	3	0.00	687680	77	0.95	8930	9000	8930	11700	6300	9000	8930.91	0.57	-1	9120	9060	8990	8930	8860	9090	8960	46	2700	500	6660	10	1	9190885	827	-21.53	0.60	12	0.00	-418.00	14974.00	10200	20240122	-11.76	8650	20240805	4.05	9080	-0.88	20250114	8820	2.04	20250102	10200	-11.76	20240122	8650	4.05	20240805	1.30	N	004650	500	45 억	52485	N	N	N	N
58	20250115	160157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	40	2	0.45	72497440	8083	39.73	8960	9050	8920	11640	6280	8960	8969.13	0.57	-362	9166	9062	8976	8872	8786	9020	8830	46	2680	500	6630	10	1	9190885	827	-21.53	0.60	12	0.09	-418.00	14974.00	10200	20240122	-11.76	8650	20240805	4.05	9080	-0.88	20250114	8820	2.04	20250102	10200	-11.76	20240122	8650	4.05	20240805	1.30	N	004650	500	45 억	52723	N	N	N	N
59	20250115	150159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	40	2	0.45	66818470	7452	36.63	8960	9050	8920	11640	6280	8960	8966.52	0.57	-362	9166	9062	8976	8872	8786	9020	8830	46	2680	500	6630	10	1	9190885	827	-21.53	0.60	12	0.08	-418.00	14974.00	10200	20240122	-11.76	8650	20240805	4.05	9080	-0.88	20250114	8820	2.04	20250102	10200	-11.76	20240122	8650	4.05	20240805	1.30	N	004650	500	45 억	52723	N	N	N	N
60	20250115	140158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	30	2	0.33	55900160	6236	30.65	8960	9050	8920	11640	6280	8960	8964.11	0.57	-107	9166	9062	8976	8872	8786	9020	8830	46	2680	500	6630	10	1	9190885	826	-21.51	0.60	12	0.07	-418.00	14974.00	10200	20240122	-11.86	8650	20240805	3.93	9080	-0.99	20250114	8820	1.93	20250102	10200	-11.86	20240122	8650	3.93	20240805	1.30	N	004650	500	45 억	52723	N	N	N	N
61	20250115	130158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	30	2	0.33	46201630	5155	25.34	8960	9050	8920	11640	6280	8960	8962.49	0.57	-107	9166	9062	8976	8872	8786	9020	8830	46	2680	500	6630	10	1	9190885	826	-21.51	0.60	12	0.06	-418.00	14974.00	10200	20240122	-11.86	8650	20240805	3.93	9080	-0.99	20250114	8820	1.93	20250102	10200	-11.86	20240122	8650	3.93	20240805	1.30	N	004650	500	45 억	52723	N	N	N	N
62	20250115	120158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8940	-20	5	-0.22	41988710	4685	23.03	8960	9050	8920	11640	6280	8960	8962.37	0.57	-43	9166	9062	8976	8872	8786	9020	8830	46	2680	500	6630	10	1	9190885	822	-21.39	0.60	12	0.05	-418.00	14974.00	10200	20240122	-12.35	8650	20240805	3.35	9080	-1.54	20250114	8820	1.36	20250102	10200	-12.35	20240122	8650	3.35	20240805	1.30	N	004650	500	45 억	52723	N	N	N	N
63	20250115	110158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	30	2	0.33	23377760	2601	12.79	8960	9050	8950	11640	6280	8960	8987.99	0.57	-100	9166	9062	8976	8872	8786	9020	8830	46	2680	500	6630	10	1	9190885	826	-21.51	0.60	12	0.03	-418.00	14974.00	10200	20240122	-11.86	8650	20240805	3.93	9080	-0.99	20250114	8820	1.93	20250102	10200	-11.86	20240122	8650	3.93	20240805	1.30	N	004650	500	45 억	52723	N	N	N	N
64	20250115	100157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	30	2	0.33	19606490	2181	10.72	8960	9050	8950	11640	6280	8960	8989.68	0.57	-97	9166	9062	8976	8872	8786	9020	8830	46	2680	500	6630	10	1	9190885	826	-21.51	0.60	12	0.02	-418.00	14974.00	10200	20240122	-11.86	8650	20240805	3.93	9080	-0.99	20250114	8820	1.93	20250102	10200	-11.86	20240122	8650	3.93	20240805	1.30	N	004650	500	45 억	52723	N	N	N	N
65	20250115	090157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	0	3	0.00	53760	6	0.03	8960	8960	8960	11640	6280	8960	8960.00	0.57	-5	9166	9062	8976	8872	8786	9020	8830	46	2680	500	6630	10	1	9190885	824	-21.44	0.60	12	0.00	-418.00	14974.00	10200	20240122	-12.16	8650	20240805	3.58	9080	-1.32	20250114	8820	1.59	20250102	10200	-12.16	20240122	8650	3.58	20240805	1.30	N	004650	500	45 억	52723	N	N	N	N
66	20250114	160156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	-90	5	-0.99	182021130	20343	281.53	9080	9080	8890	11760	6340	9050	8947.59	0.56	983	9123	9086	9033	8996	8943	9095	9005	46	2710	500	6690	10	1	9190885	824	-21.44	0.60	12	0.22	-418.00	14974.00	10200	20240122	-12.16	8650	20240805	3.58	9080	-1.32	20250114	8820	1.59	20250102	10200	-12.16	20240122	8650	3.58	20240805	1.30	N	004650	500	45 억	51643	N	N	N	N
67	20250114	150157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9060	10	2	0.11	175092630	19576	270.91	9080	9080	8890	11760	6340	9050	8944.25	0.56	1085	9123	9086	9033	8996	8943	9095	9005	46	2710	500	6690	10	1	9190885	833	-21.67	0.61	12	0.21	-418.00	14974.00	10200	20240122	-11.18	8650	20240805	4.74	9080	-0.22	20250114	8820	2.72	20250102	10200	-11.18	20240122	8650	4.74	20240805	1.30	N	004650	500	45 억	51643	N	N	N	N
68	20250114	140156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	-90	5	-0.99	134527800	15058	208.39	9080	9080	8890	11760	6340	9050	8933.98	0.56	3315	9123	9086	9033	8996	8943	9095	9005	46	2710	500	6690	10	1	9190885	824	-21.44	0.60	12	0.16	-418.00	14974.00	10200	20240122	-12.16	8650	20240805	3.58	9080	-1.32	20250114	8820	1.59	20250102	10200	-12.16	20240122	8650	3.58	20240805	1.30	N	004650	500	45 억	51643	N	N	N	N
69	20250114	130157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	-90	5	-0.99	109945560	12310	170.36	9080	9080	8890	11760	6340	9050	8931.40	0.56	3448	9123	9086	9033	8996	8943	9095	9005	46	2710	500	6690	10	1	9190885	824	-21.44	0.60	12	0.13	-418.00	14974.00	10200	20240122	-12.16	8650	20240805	3.58	9080	-1.32	20250114	8820	1.59	20250102	10200	-12.16	20240122	8650	3.58	20240805	1.30	N	004650	500	45 억	51643	N	N	N	N
70	20250114	120157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	-90	5	-0.99	104766800	11732	162.36	9080	9080	8890	11760	6340	9050	8930.00	0.56	3448	9123	9086	9033	8996	8943	9095	9005	46	2710	500	6690	10	1	9190885	824	-21.44	0.60	12	0.13	-418.00	14974.00	10200	20240122	-12.16	8650	20240805	3.58	9080	-1.32	20250114	8820	1.59	20250102	10200	-12.16	20240122	8650	3.58	20240805	1.30	N	004650	500	45 억	51643	N	N	N	N
71	20250114	110157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8950	-100	5	-1.10	98109340	10988	152.06	9080	9080	8890	11760	6340	9050	8928.77	0.56	3854	9123	9086	9033	8996	8943	9095	9005	46	2710	500	6690	10	1	9190885	823	-21.41	0.60	12	0.12	-418.00	14974.00	10200	20240122	-12.25	8650	20240805	3.47	9080	-1.43	20250114	8820	1.47	20250102	10200	-12.25	20240122	8650	3.47	20240805	1.30	N	004650	500	45 억	51643	N	N	N	N
72	20250114	100157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9060	10	2	0.11	3298330	365	5.05	9080	9080	9010	11760	6340	9050	9036.52	0.56	-49	9123	9086	9033	8996	8943	9095	9005	46	2710	500	6690	10	1	9190885	833	-21.67	0.61	12	0.00	-418.00	14974.00	10200	20240122	-11.18	8650	20240805	4.74	9080	-0.22	20250114	8820	2.72	20250102	10200	-11.18	20240122	8650	4.74	20240805	1.30	N	004650	500	45 억	51643	N	N	N	N
73	20250114	090156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9080	30	2	0.33	18160	2	0.03	9080	9080	9080	11760	6340	9050	9080.00	0.56	0	9123	9086	9033	8996	8943	9095	9005	46	2710	500	6690	10	1	9190885	835	-21.72	0.61	12	0.00	-418.00	14974.00	10200	20240122	-10.98	8650	20240805	4.97	9080	0.00	20250114	8820	2.95	20250102	10200	-10.98	20240122	8650	4.97	20240805	1.30	N	004650	500	45 억	51643	N	N	N	N
74	20250113	160156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9050	0	3	0.00	65366790	7226	94.27	9050	9070	8980	11760	6340	9050	9046.05	0.57	3158	9110	9080	9020	8990	8930	9095	9005	46	2710	500	6690	10	1	9190885	832	-21.65	0.60	12	0.08	-418.00	14974.00	10200	20240122	-11.27	8650	20240805	4.62	9070	-0.22	20250113	8820	2.61	20250102	10200	-11.27	20240122	8650	4.62	20240805	1.30	N	004650	500	45 억	52086	N	N	N	N
75	20250113	150157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9050	0	3	0.00	53755640	5943	77.53	9050	9070	8980	11760	6340	9050	9045.20	0.57	2394	9110	9080	9020	8990	8930	9095	9005	46	2710	500	6690	10	1	9190885	832	-21.65	0.60	12	0.06	-418.00	14974.00	10200	20240122	-11.27	8650	20240805	4.62	9070	-0.22	20250113	8820	2.61	20250102	10200	-11.27	20240122	8650	4.62	20240805	1.30	N	004650	500	45 억	52086	N	N	N	N
76	20250113	140155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9060	10	2	0.11	48277020	5338	69.64	9050	9060	8980	11760	6340	9050	9044.03	0.57	2206	9110	9080	9020	8990	8930	9095	9005	46	2710	500	6690	10	1	9190885	833	-21.67	0.61	12	0.06	-418.00	14974.00	10200	20240122	-11.18	8650	20240805	4.74	9060	0.00	20250113	8820	2.72	20250102	10200	-11.18	20240122	8650	4.74	20240805	1.30	N	004650	500	45 억	52086	N	N	N	N
77	20250113	130154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9050	0	3	0.00	41206360	4557	59.45	9050	9060	8980	11760	6340	9050	9042.43	0.57	1961	9110	9080	9020	8990	8930	9095	9005	46	2710	500	6690	10	1	9190885	832	-21.65	0.60	12	0.05	-418.00	14974.00	10200	20240122	-11.27	8650	20240805	4.62	9060	-0.11	20250113	8820	2.61	20250102	10200	-11.27	20240122	8650	4.62	20240805	1.30	N	004650	500	45 억	52086	N	N	N	N
78	20250113	120155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	-10	5	-0.11	27188730	3008	39.24	9050	9050	8980	11760	6340	9050	9038.81	0.57	1388	9110	9080	9020	8990	8930	9095	9005	46	2710	500	6690	10	1	9190885	831	-21.63	0.60	12	0.03	-418.00	14974.00	10200	20240122	-11.37	8650	20240805	4.51	9050	0.00	20250109	8820	2.49	20250102	10200	-11.37	20240122	8650	4.51	20240805	1.30	N	004650	500	45 억	52086	N	N	N	N
79	20250113	110155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	-20	5	-0.22	18028380	1995	26.03	9050	9050	8980	11760	6340	9050	9036.78	0.57	800	9110	9080	9020	8990	8930	9095	9005	46	2710	500	6690	10	1	9190885	830	-21.60	0.60	12	0.02	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9050	0.00	20250109	8820	2.38	20250102	10200	-11.47	20240122	8650	4.39	20240805	1.30	N	004650	500	45 억	52086	N	N	N	N
80	20250113	100155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9040	-10	5	-0.11	10617690	1175	15.33	9050	9050	8980	11760	6340	9050	9036.33	0.57	312	9110	9080	9020	8990	8930	9095	9005	46	2710	500	6690	10	1	9190885	831	-21.63	0.60	12	0.01	-418.00	14974.00	10200	20240122	-11.37	8650	20240805	4.51	9050	0.00	20250109	8820	2.49	20250102	10200	-11.37	20240122	8650	4.51	20240805	1.30	N	004650	500	45 억	52086	N	N	N	N
81	20250113	090156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9050	0	3	0.00	0	0	0.00	0	0	0	11760	6340	9050	0.00	0.57	0	9110	9080	9020	8990	8930	9095	9005	46	2710	500	6690	10	1	9190885	832	-21.65	0.60	12	0.00	-418.00	14974.00	10200	20240122	-11.27	8650	20240805	4.62	9050	0.00	20250109	8820	2.61	20250102	10200	-11.27	20240122	8650	4.62	20240805	1.30	N	004650	500	45 억	52086	N	N	N	N
82	20250110	160154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9050	40	2	0.44	69171100	7664	134.79	9010	9050	8960	11710	6310	9010	9025.46	0.57	2068	9103	9056	9003	8956	8903	9030	8930	46	2700	500	6660	10	1	9190885	832	-21.65	0.60	12	0.08	-418.00	14974.00	10200	20240122	-11.27	8650	20240805	4.62	9050	0.00	20250109	8820	2.61	20250102	10200	-11.27	20240122	8650	4.62	20240805	1.30	N	004650	500	45 억	52480	N	N	N	N
83	20250110	150154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9050	40	2	0.44	65389090	7246	127.44	9010	9050	8960	11710	6310	9010	9024.16	0.57	2000	9103	9056	9003	8956	8903	9030	8930	46	2700	500	6660	10	1	9190885	832	-21.65	0.60	12	0.08	-418.00	14974.00	10200	20240122	-11.27	8650	20240805	4.62	9050	0.00	20250109	8820	2.61	20250102	10200	-11.27	20240122	8650	4.62	20240805	1.30	N	004650	500	45 억	52480	N	N	N	N
84	20250110	140153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9050	40	2	0.44	49375780	5474	96.27	9010	9050	8960	11710	6310	9010	9020.05	0.57	1471	9103	9056	9003	8956	8903	9030	8930	46	2700	500	6660	10	1	9190885	832	-21.65	0.60	12	0.06	-418.00	14974.00	10200	20240122	-11.27	8650	20240805	4.62	9050	0.00	20250109	8820	2.61	20250102	10200	-11.27	20240122	8650	4.62	20240805	1.30	N	004650	500	45 억	52480	N	N	N	N
85	20250110	130154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	20	2	0.22	31098930	3449	60.66	9010	9040	8960	11710	6310	9010	9016.80	0.57	813	9103	9056	9003	8956	8903	9030	8930	46	2700	500	6660	10	1	9190885	830	-21.60	0.60	12	0.04	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9050	-0.22	20250109	8820	2.38	20250102	10200	-11.47	20240122	8650	4.39	20240805	1.30	N	004650	500	45 억	52480	N	N	N	N
86	20250110	120154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	20	2	0.22	18890650	2097	36.88	9010	9040	8960	11710	6310	9010	9008.42	0.57	458	9103	9056	9003	8956	8903	9030	8930	46	2700	500	6660	10	1	9190885	830	-21.60	0.60	12	0.02	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9050	-0.22	20250109	8820	2.38	20250102	10200	-11.47	20240122	8650	4.39	20240805	1.30	N	004650	500	45 억	52480	N	N	N	N
87	20250110	110153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	-10	5	-0.11	7216080	802	14.10	9010	9040	8960	11710	6310	9010	8997.61	0.57	12	9103	9056	9003	8956	8903	9030	8930	46	2700	500	6660	10	1	9190885	827	-21.53	0.60	12	0.01	-418.00	14974.00	10200	20240122	-11.76	8650	20240805	4.05	9050	-0.55	20250109	8820	2.04	20250102	10200	-11.76	20240122	8650	4.05	20240805	1.30	N	004650	500	45 억	52480	N	N	N	N
88	20250110	100154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	-10	5	-0.11	5038700	561	9.87	9010	9010	8960	11710	6310	9010	8981.64	0.57	61	9103	9056	9003	8956	8903	9030	8930	46	2700	500	6660	10	1	9190885	827	-21.53	0.60	12	0.01	-418.00	14974.00	10200	20240122	-11.76	8650	20240805	4.05	9050	-0.55	20250109	8820	2.04	20250102	10200	-11.76	20240122	8650	4.05	20240805	1.30	N	004650	500	45 억	52480	N	N	N	N
89	20250110	090154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9010	0	3	0.00	108120	12	0.21	9010	9010	9010	11710	6310	9010	9010.00	0.57	0	9103	9056	9003	8956	8903	9030	8930	46	2700	500	6660	10	1	9190885	828	-21.56	0.60	12	0.00	-418.00	14974.00	10200	20240122	-11.67	8650	20240805	4.16	9050	-0.44	20250109	8820	2.15	20250102	10200	-11.67	20240122	8650	4.16	20240805	1.30	N	004650	500	45 억	52480	N	N	N	N
90	20250109	160153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9010	-20	5	-0.22	51141680	5682	94.62	9050	9050	8950	11730	6330	9030	9000.65	0.57	-295	9076	9052	9006	8982	8936	9065	8995	46	2700	500	6680	10	1	9190885	828	-21.56	0.60	12	0.06	-418.00	14974.00	10200	20240122	-11.67	8650	20240805	4.16	9050	-0.44	20250109	8820	2.15	20250102	10200	-11.67	20240122	8650	4.16	20240805	1.30	N	004650	500	45 억	52796	N	N	N	N
91	20250109	150154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	-30	5	-0.33	47748450	5305	88.34	9050	9050	8950	11730	6330	9030	9000.65	0.57	-242	9076	9052	9006	8982	8936	9065	8995	46	2700	500	6680	10	1	9190885	827	-21.53	0.60	12	0.06	-418.00	14974.00	10200	20240122	-11.76	8650	20240805	4.05	9050	-0.55	20250109	8820	2.04	20250102	10200	-11.76	20240122	8650	4.05	20240805	1.30	N	004650	500	45 억	52796	N	N	N	N
92	20250109	140154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	-30	5	-0.33	40081550	4453	74.15	9050	9050	8950	11730	6330	9030	9001.02	0.57	-196	9076	9052	9006	8982	8936	9065	8995	46	2700	500	6680	10	1	9190885	827	-21.53	0.60	12	0.05	-418.00	14974.00	10200	20240122	-11.76	8650	20240805	4.05	9050	-0.55	20250109	8820	2.04	20250102	10200	-11.76	20240122	8650	4.05	20240805	1.30	N	004650	500	45 억	52796	N	N	N	N
93	20250109	130154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	-30	5	-0.33	32098990	3566	59.38	9050	9050	8950	11730	6330	9030	9001.40	0.57	-58	9076	9052	9006	8982	8936	9065	8995	46	2700	500	6680	10	1	9190885	827	-21.53	0.60	12	0.04	-418.00	14974.00	10200	20240122	-11.76	8650	20240805	4.05	9050	-0.55	20250109	8820	2.04	20250102	10200	-11.76	20240122	8650	4.05	20240805	1.30	N	004650	500	45 억	52796	N	N	N	N
94	20250109	120153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	0	3	0.00	22486940	2498	41.60	9050	9050	8950	11730	6330	9030	9001.98	0.57	-43	9076	9052	9006	8982	8936	9065	8995	46	2700	500	6680	10	1	9190885	830	-21.60	0.60	12	0.03	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9050	-0.22	20250109	8820	2.38	20250102	10200	-11.47	20240122	8650	4.39	20240805	1.30	N	004650	500	45 억	52796	N	N	N	N
95	20250109	110153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9010	-20	5	-0.22	15294750	1699	28.29	9050	9050	8950	11730	6330	9030	9002.21	0.57	-40	9076	9052	9006	8982	8936	9065	8995	46	2700	500	6680	10	1	9190885	828	-21.56	0.60	12	0.02	-418.00	14974.00	10200	20240122	-11.67	8650	20240805	4.16	9050	-0.44	20250109	8820	2.15	20250102	10200	-11.67	20240122	8650	4.16	20240805	1.30	N	004650	500	45 억	52796	N	N	N	N
96	20250109	100153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	-40	5	-0.44	4135940	460	7.66	9050	9050	8950	11730	6330	9030	8991.17	0.57	-56	9076	9052	9006	8982	8936	9065	8995	46	2700	500	6680	10	1	9190885	826	-21.51	0.60	12	0.01	-418.00	14974.00	10200	20240122	-11.86	8650	20240805	3.93	9050	-0.66	20250109	8820	1.93	20250102	10200	-11.86	20240122	8650	3.93	20240805	1.30	N	004650	500	45 억	52796	N	N	N	N
97	20250109	090154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	0	3	0.00	27110	3	0.05	9050	9050	9030	11730	6330	9030	9036.67	0.57	-2	9076	9052	9006	8982	8936	9065	8995	46	2700	500	6680	10	1	9190885	830	-21.60	0.60	12	0.00	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9050	-0.22	20250109	8820	2.38	20250102	10200	-11.47	20240122	8650	4.39	20240805	1.30	N	004650	500	45 억	52796	N	N	N	N
98	20250108	160152	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	60	2	0.67	54056440	6004	67.96	9000	9030	8960	11660	6280	8970	9003.40	0.57	1208	9036	9002	8956	8922	8876	8980	8900	46	2690	500	6630	10	1	9190885	830	-21.60	0.60	12	0.07	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9030	0.00	20250108	8820	2.38	20250102	10200	-11.47	20240122	8650	4.39	20240805	1.30	N	004650	500	45 억	52828	N	N	N	N
99	20250108	150153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9030	60	2	0.67	52318790	5811	65.78	9000	9030	8960	11660	6280	8970	9003.41	0.57	1184	9036	9002	8956	8922	8876	8980	8900	46	2690	500	6630	10	1	9190885	830	-21.60	0.60	12	0.06	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	9030	0.00	20250108	8820	2.38	20250102	10200	-11.47	20240122	8650	4.39	20240805	1.30	N	004650	500	45 억	52828	N	N	N	N
100	20250108	140154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	30	2	0.33	38158350	4241	48.01	9000	9020	8960	11660	6280	8970	8997.49	0.57	1154	9036	9002	8956	8922	8876	8980	8900	46	2690	500	6630	10	1	9190885	827	-21.53	0.60	12	0.05	-418.00	14974.00	10200	20240122	-11.76	8650	20240805	4.05	9020	-0.22	20250108	8820	2.04	20250102	10200	-11.76	20240122	8650	4.05	20240805	1.30	N	004650	500	45 억	52828	N	N	N	N
101	20250108	130155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9010	40	2	0.45	24559830	2730	30.90	9000	9020	8960	11660	6280	8970	8996.27	0.57	768	9036	9002	8956	8922	8876	8980	8900	46	2690	500	6630	10	1	9190885	828	-21.56	0.60	12	0.03	-418.00	14974.00	10200	20240122	-11.67	8650	20240805	4.16	9020	-0.11	20250108	8820	2.15	20250102	10200	-11.67	20240122	8650	4.16	20240805	1.30	N	004650	500	45 억	52828	N	N	N	N
102	20250108	120153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9010	40	2	0.45	18141200	2017	22.83	9000	9020	8960	11660	6280	8970	8994.15	0.57	515	9036	9002	8956	8922	8876	8980	8900	46	2690	500	6630	10	1	9190885	828	-21.56	0.60	12	0.02	-418.00	14974.00	10200	20240122	-11.67	8650	20240805	4.16	9020	-0.11	20250108	8820	2.15	20250102	10200	-11.67	20240122	8650	4.16	20240805	1.30	N	004650	500	45 억	52828	N	N	N	N
103	20250108	110153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9010	40	2	0.45	16025920	1782	20.17	9000	9020	8960	11660	6280	8970	8993.22	0.57	360	9036	9002	8956	8922	8876	8980	8900	46	2690	500	6630	10	1	9190885	828	-21.56	0.60	12	0.02	-418.00	14974.00	10200	20240122	-11.67	8650	20240805	4.16	9020	-0.11	20250108	8820	2.15	20250102	10200	-11.67	20240122	8650	4.16	20240805	1.30	N	004650	500	45 억	52828	N	N	N	N
104	20250108	100152	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9000	30	2	0.33	7884490	876	9.92	9000	9020	8970	11660	6280	8970	9000.56	0.57	149	9036	9002	8956	8922	8876	8980	8900	46	2690	500	6630	10	1	9190885	827	-21.53	0.60	12	0.01	-418.00	14974.00	10200	20240122	-11.76	8650	20240805	4.05	9020	-0.22	20250108	8820	2.04	20250102	10200	-11.76	20240122	8650	4.05	20240805	1.30	N	004650	500	45 억	52828	N	N	N	N
105	20250108	090155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8970	0	3	0.00	116940	13	0.15	9000	9000	8970	11660	6280	8970	8995.38	0.57	-3	9036	9002	8956	8922	8876	8980	8900	46	2690	500	6630	10	1	9190885	824	-21.46	0.60	12	0.00	-418.00	14974.00	10200	20240122	-12.06	8650	20240805	3.70	9000	0.00	20250103	8820	1.70	20250102	10200	-12.06	20240122	8650	3.70	20240805	1.30	N	004650	500	45 억	52828	N	N	N	N
106	20250107	160153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8970	20	2	0.22	79087680	8830	113.10	8990	8990	8910	11630	6270	8950	8956.70	0.58	1404	9070	9010	8930	8870	8790	9040	8900	46	2680	500	6620	10	1	9190885	824	-21.46	0.60	12	0.10	-418.00	14974.00	10200	20240122	-12.06	8650	20240805	3.70	9000	-0.33	20250103	8820	1.70	20250102	10200	-12.06	20240122	8650	3.70	20240805	1.30	N	004650	500	45 억	53719	N	N	N	N
107	20250107	150153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8970	20	2	0.22	69073700	7713	98.80	8990	8990	8910	11630	6270	8950	8955.49	0.58	1287	9070	9010	8930	8870	8790	9040	8900	46	2680	500	6620	10	1	9190885	824	-21.46	0.60	12	0.08	-418.00	14974.00	10200	20240122	-12.06	8650	20240805	3.70	9000	-0.33	20250103	8820	1.70	20250102	10200	-12.06	20240122	8650	3.70	20240805	1.30	N	004650	500	45 억	53719	N	N	N	N
108	20250107	140152	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8950	0	3	0.00	54476540	6080	77.88	8990	8990	8930	11630	6270	8950	8959.96	0.58	1135	9070	9010	8930	8870	8790	9040	8900	46	2680	500	6620	10	1	9190885	823	-21.41	0.60	12	0.07	-418.00	14974.00	10200	20240122	-12.25	8650	20240805	3.47	9000	-0.56	20250103	8820	1.47	20250102	10200	-12.25	20240122	8650	3.47	20240805	1.30	N	004650	500	45 억	53719	N	N	N	N
109	20250107	130152	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	10	2	0.11	49714090	5548	71.06	8990	8990	8930	11630	6270	8950	8960.72	0.58	953	9070	9010	8930	8870	8790	9040	8900	46	2680	500	6620	10	1	9190885	824	-21.44	0.60	12	0.06	-418.00	14974.00	10200	20240122	-12.16	8650	20240805	3.58	9000	-0.44	20250103	8820	1.59	20250102	10200	-12.16	20240122	8650	3.58	20240805	1.30	N	004650	500	45 억	53719	N	N	N	N
110	20250107	120152	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	10	2	0.11	45270990	5052	64.71	8990	8990	8930	11630	6270	8950	8961.00	0.58	785	9070	9010	8930	8870	8790	9040	8900	46	2680	500	6620	10	1	9190885	824	-21.44	0.60	12	0.05	-418.00	14974.00	10200	20240122	-12.16	8650	20240805	3.58	9000	-0.44	20250103	8820	1.59	20250102	10200	-12.16	20240122	8650	3.58	20240805	1.30	N	004650	500	45 억	53719	N	N	N	N
111	20250107	110151	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8960	10	2	0.11	38113840	4252	54.46	8990	8990	8930	11630	6270	8950	8963.74	0.58	506	9070	9010	8930	8870	8790	9040	8900	46	2680	500	6620	10	1	9190885	824	-21.44	0.60	12	0.05	-418.00	14974.00	10200	20240122	-12.16	8650	20240805	3.58	9000	-0.44	20250103	8820	1.59	20250102	10200	-12.16	20240122	8650	3.58	20240805	1.30	N	004650	500	45 억	53719	N	N	N	N
112	20250107	100153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8950	0	3	0.00	28026730	3126	40.04	8990	8990	8930	11630	6270	8950	8965.68	0.58	50	9070	9010	8930	8870	8790	9040	8900	46	2680	500	6620	10	1	9190885	823	-21.41	0.60	12	0.03	-418.00	14974.00	10200	20240122	-12.25	8650	20240805	3.47	9000	-0.56	20250103	8820	1.47	20250102	10200	-12.25	20240122	8650	3.47	20240805	1.30	N	004650	500	45 억	53719	N	N	N	N
113	20250107	090153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8950	0	3	0.00	817730	91	1.17	8990	8990	8950	11630	6270	8950	8986.04	0.58	-9	9070	9010	8930	8870	8790	9040	8900	46	2680	500	6620	10	1	9190885	823	-21.41	0.60	12	0.00	-418.00	14974.00	10200	20240122	-12.25	8650	20240805	3.47	9000	-0.56	20250103	8820	1.47	20250102	10200	-12.25	20240122	8650	3.47	20240805	1.30	N	004650	500	45 억	53719	N	N	N	N
114	20250106	160151	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8950	60	2	0.67	69499260	7794	119.48	8850	8990	8850	11550	6230	8890	8917.02	0.59	1454	9076	8982	8906	8812	8736	9030	8860	46	2660	500	6570	10	1	9190885	823	-21.41	0.60	12	0.08	-418.00	14974.00	10200	20240122	-12.25	8650	20240805	3.47	9000	-0.56	20250103	8820	1.47	20250102	10200	-12.25	20240122	8650	3.47	20240805	1.30	N	004650	500	45 억	54075	N	N	N	N
115	20250106	150151	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8950	60	2	0.67	63252380	7095	108.77	8850	8990	8850	11550	6230	8890	8915.06	0.59	1348	9076	8982	8906	8812	8736	9030	8860	46	2660	500	6570	10	1	9190885	823	-21.41	0.60	12	0.08	-418.00	14974.00	10200	20240122	-12.25	8650	20240805	3.47	9000	-0.56	20250103	8820	1.47	20250102	10200	-12.25	20240122	8650	3.47	20240805	1.30	N	004650	500	45 억	54075	N	N	N	N
116	20250106	140150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8920	30	2	0.34	52760790	5919	90.74	8850	8990	8850	11550	6230	8890	8913.80	0.59	1077	9076	8982	8906	8812	8736	9030	8860	46	2660	500	6570	10	1	9190885	820	-21.34	0.60	12	0.06	-418.00	14974.00	10200	20240122	-12.55	8650	20240805	3.12	9000	-0.89	20250103	8820	1.13	20250102	10200	-12.55	20240122	8650	3.12	20240805	1.30	N	004650	500	45 억	54075	N	N	N	N
117	20250106	130151	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8930	40	2	0.45	49983990	5608	85.97	8850	8990	8850	11550	6230	8890	8912.98	0.59	773	9076	8982	8906	8812	8736	9030	8860	46	2660	500	6570	10	1	9190885	821	-21.36	0.60	12	0.06	-418.00	14974.00	10200	20240122	-12.45	8650	20240805	3.24	9000	-0.78	20250103	8820	1.25	20250102	10200	-12.45	20240122	8650	3.24	20240805	1.30	N	004650	500	45 억	54075	N	N	N	N
118	20250106	120151	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8940	50	2	0.56	46526690	5221	80.04	8850	8990	8850	11550	6230	8890	8911.45	0.59	604	9076	8982	8906	8812	8736	9030	8860	46	2660	500	6570	10	1	9190885	822	-21.39	0.60	12	0.06	-418.00	14974.00	10200	20240122	-12.35	8650	20240805	3.35	9000	-0.67	20250103	8820	1.36	20250102	10200	-12.35	20240122	8650	3.35	20240805	1.30	N	004650	500	45 억	54075	N	N	N	N
119	20250106	110151	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8950	60	2	0.67	26369240	2957	45.33	8850	8990	8850	11550	6230	8890	8917.57	0.59	181	9076	8982	8906	8812	8736	9030	8860	46	2660	500	6570	10	1	9190885	823	-21.41	0.60	12	0.03	-418.00	14974.00	10200	20240122	-12.25	8650	20240805	3.47	9000	-0.56	20250103	8820	1.47	20250102	10200	-12.25	20240122	8650	3.47	20240805	1.30	N	004650	500	45 억	54075	N	N	N	N
120	20250106	100150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8950	60	2	0.67	19304840	2167	33.22	8850	8990	8850	11550	6230	8890	8908.56	0.59	-160	9076	8982	8906	8812	8736	9030	8860	46	2660	500	6570	10	1	9190885	823	-21.41	0.60	12	0.02	-418.00	14974.00	10200	20240122	-12.25	8650	20240805	3.47	9000	-0.56	20250103	8820	1.47	20250102	10200	-12.25	20240122	8650	3.47	20240805	1.30	N	004650	500	45 억	54075	N	N	N	N
121	20250106	090148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8920	30	2	0.34	3240580	366	5.61	8850	8920	8850	11550	6230	8890	8854.04	0.59	-44	9076	8982	8906	8812	8736	9030	8860	46	2660	500	6570	10	1	9190885	820	-21.34	0.60	12	0.00	-418.00	14974.00	10200	20240122	-12.55	8650	20240805	3.12	9000	-0.89	20250103	8820	1.13	20250102	10200	-12.55	20240122	8650	3.12	20240805	1.30	N	004650	500	45 억	54075	N	N	N	N
122	20250103	160150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8890	30	2	0.34	58216210	6511	66.00	8860	9000	8830	11510	6210	8860	8941.25	0.59	1159	9060	8960	8890	8790	8720	8925	8755	46	2650	500	6550	10	1	9190885	817	-21.27	0.59	12	0.07	-418.00	14974.00	10200	20240122	-12.84	8650	20240805	2.77	9000	-1.22	20250103	8820	0.79	20250102	10200	-12.84	20240122	8650	2.77	20240805	1.29	N	004650	500	45 억	54608	N	N	N	N
123	20250103	150150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8950	90	2	1.02	53317650	5961	60.43	8860	9000	8830	11510	6210	8860	8944.46	0.59	1026	9060	8960	8890	8790	8720	8925	8755	46	2650	500	6550	10	1	9190885	823	-21.41	0.60	12	0.06	-418.00	14974.00	10200	20240122	-12.25	8650	20240805	3.47	9000	-0.56	20250103	8820	1.47	20250102	10200	-12.25	20240122	8650	3.47	20240805	1.29	N	004650	500	45 억	54608	N	N	N	N
124	20250103	140150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8940	80	2	0.90	48334480	5404	54.78	8860	9000	8830	11510	6210	8860	8944.25	0.59	566	9060	8960	8890	8790	8720	8925	8755	46	2650	500	6550	10	1	9190885	822	-21.39	0.60	12	0.06	-418.00	14974.00	10200	20240122	-12.35	8650	20240805	3.35	9000	-0.67	20250103	8820	1.36	20250102	10200	-12.35	20240122	8650	3.35	20240805	1.29	N	004650	500	45 억	54608	N	N	N	N
125	20250103	130150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8950	90	2	1.02	39178750	4379	44.39	8860	9000	8830	11510	6210	8860	8947.02	0.59	-7	9060	8960	8890	8790	8720	8925	8755	46	2650	500	6550	10	1	9190885	823	-21.41	0.60	12	0.05	-418.00	14974.00	10200	20240122	-12.25	8650	20240805	3.47	9000	-0.56	20250103	8820	1.47	20250102	10200	-12.25	20240122	8650	3.47	20240805	1.29	N	004650	500	45 억	54608	N	N	N	N
126	20250103	120150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8950	90	2	1.02	30635240	3423	34.70	8860	9000	8830	11510	6210	8860	8949.90	0.59	-481	9060	8960	8890	8790	8720	8925	8755	46	2650	500	6550	10	1	9190885	823	-21.41	0.60	12	0.04	-418.00	14974.00	10200	20240122	-12.25	8650	20240805	3.47	9000	-0.56	20250103	8820	1.47	20250102	10200	-12.25	20240122	8650	3.47	20240805	1.29	N	004650	500	45 억	54608	N	N	N	N
127	20250103	110150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8940	80	2	0.90	26075780	2913	29.53	8860	9000	8830	11510	6210	8860	8951.62	0.59	-721	9060	8960	8890	8790	8720	8925	8755	46	2650	500	6550	10	1	9190885	822	-21.39	0.60	12	0.03	-418.00	14974.00	10200	20240122	-12.35	8650	20240805	3.35	9000	-0.67	20250103	8820	1.36	20250102	10200	-12.35	20240122	8650	3.35	20240805	1.29	N	004650	500	45 억	54608	N	N	N	N
128	20250103	100150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8930	70	2	0.79	25790130	2881	29.20	8860	9000	8830	11510	6210	8860	8951.89	0.59	-722	9060	8960	8890	8790	8720	8925	8755	46	2650	500	6550	10	1	9190885	821	-21.36	0.60	12	0.03	-418.00	14974.00	10200	20240122	-12.45	8650	20240805	3.24	9000	-0.78	20250103	8820	1.25	20250102	10200	-12.45	20240122	8650	3.24	20240805	1.29	N	004650	500	45 억	54608	N	N	N	N
129	20250103	090150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8860	0	3	0.00	35440	4	0.04	8860	8860	8860	11510	6210	8860	8860.00	0.59	0	9060	8960	8890	8790	8720	8925	8755	46	2650	500	6550	10	1	9190885	814	-21.20	0.59	12	0.00	-418.00	14974.00	10200	20240122	-13.14	8650	20240805	2.43	8990	-1.45	20250102	8820	0.45	20250102	10200	-13.14	20240122	8650	2.43	20240805	1.29	N	004650	500	45 억	54608	N	N	N	N
130	20250102	160150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8860	-130	5	-1.45	87380980	9861	148.24	8990	8990	8820	11680	6300	8990	8861.28	0.61	-1382	9063	9026	8963	8926	8863	8995	8895	46	2690	500	6650	10	1	9190885	814	-21.20	0.59	12	0.11	-418.00	14974.00	10200	20240122	-13.14	8650	20240805	2.43	8990	-1.45	20250102	8820	0.45	20250102	10200	-13.14	20240122	8650	2.43	20240805	1.28	N	004650	500	45 억	55980	N	N	N	N
131	20250102	150150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8850	-140	5	-1.56	83358420	9407	141.42	8990	8990	8820	11680	6300	8990	8861.32	0.61	-1198	9063	9026	8963	8926	8863	8995	8895	46	2690	500	6650	10	1	9190885	813	-21.17	0.59	12	0.10	-418.00	14974.00	10200	20240122	-13.24	8650	20240805	2.31	8990	-1.56	20250102	8820	0.34	20250102	10200	-13.24	20240122	8650	2.31	20240805	1.28	N	004650	500	45 억	55980	N	N	N	N
132	20250102	140148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8840	-150	5	-1.67	74558860	8412	126.46	8990	8990	8820	11680	6300	8990	8863.39	0.61	-956	9063	9026	8963	8926	8863	8995	8895	46	2690	500	6650	10	1	9190885	812	-21.15	0.59	12	0.09	-418.00	14974.00	10200	20240122	-13.33	8650	20240805	2.20	8990	-1.67	20250102	8820	0.23	20250102	10200	-13.33	20240122	8650	2.20	20240805	1.28	N	004650	500	45 억	55980	N	N	N	N
133	20250102	130150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8850	-140	5	-1.56	53068950	5979	89.88	8990	8990	8820	11680	6300	8990	8875.89	0.61	-885	9063	9026	8963	8926	8863	8995	8895	46	2690	500	6650	10	1	9190885	813	-21.17	0.59	12	0.07	-418.00	14974.00	10200	20240122	-13.24	8650	20240805	2.31	8990	-1.56	20250102	8820	0.34	20250102	10200	-13.24	20240122	8650	2.31	20240805	1.28	N	004650	500	45 억	55980	N	N	N	N
134	20250102	120149	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8870	-120	5	-1.33	29694040	3338	50.18	8990	8990	8850	11680	6300	8990	8895.76	0.61	-730	9063	9026	8963	8926	8863	8995	8895	46	2690	500	6650	10	1	9190885	815	-21.22	0.59	12	0.04	-418.00	14974.00	10200	20240122	-13.04	8650	20240805	2.54	8990	-1.33	20250102	8850	0.23	20250102	10200	-13.04	20240122	8650	2.54	20240805	1.28	N	004650	500	45 억	55980	N	N	N	N
135	20250102	110144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8870	-120	5	-1.33	22234260	2497	37.54	8990	8990	8860	11680	6300	8990	8904.39	0.61	-706	9063	9026	8963	8926	8863	8995	8895	46	2690	500	6650	10	1	9190885	815	-21.22	0.59	12	0.03	-418.00	14974.00	10200	20240122	-13.04	8650	20240805	2.54	8990	-1.33	20250102	8860	0.11	20250102	10200	-13.04	20240122	8650	2.54	20240805	1.28	N	004650	500	45 억	55980	N	N	N	N
136	20250102	100149	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	0	3	0.00	719200	80	1.20	8990	8990	8990	11680	6300	8990	8990.00	0.61	-29	9063	9026	8963	8926	8863	8995	8895	46	2690	500	6650	10	1	9190885	826	-21.51	0.60	12	0.00	-418.00	14974.00	10200	20240122	-11.86	8650	20240805	3.93	8990	0.00	20250102	8990	0.00	20250102	10200	-11.86	20240122	8650	3.93	20240805	1.28	N	004650	500	45 억	55980	N	N	N	N
137	20250102	090148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	0	3	0.00	0	0	0.00	0	0	0	11680	6300	8990	0.00	0.61	0	9063	9026	8963	8926	8863	8995	8895	46	2690	500	6650	10	1	9190885	826	-21.51	0.60	12	0.00	-418.00	14974.00	10200	20240122	-11.86	8650	20240805	3.93	0	0.00	0	0	0.00	0	10200	-11.86	20240122	8650	3.93	20240805	1.28	N	004650	500	45 억	55980	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History