KissMeData/043650/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160513	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4465	-5	5	-0.11	89210000	20025	57.68	4505	4505	4440	5810	3130	4470	4454.93	0.88	-5278	4613	4541	4478	4406	4343	4510	4375	89	1340	500	2950	5	1	17858304	797	-20.48	0.34	12	0.11	-218.00	13077.00	8170	20240617	-45.35	4110	20241210	8.64	4895	-8.78	20250103	4415	1.13	20250123	8170	-45.35	20240617	4110	8.64	20241210	1.57	N	043650	500	89 억	157756	N	N	N	N
3	20250124	150513	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4460	-10	5	-0.22	85578065	19211	55.33	4505	4505	4440	5810	3130	4470	4454.64	0.88	-4933	4613	4541	4478	4406	4343	4510	4375	89	1340	500	2950	5	1	17858304	796	-20.46	0.34	12	0.11	-218.00	13077.00	8170	20240617	-45.41	4110	20241210	8.52	4895	-8.89	20250103	4415	1.02	20250123	8170	-45.41	20240617	4110	8.52	20241210	1.57	N	043650	500	89 억	157756	N	N	N	N
4	20250124	140513	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4460	-10	5	-0.22	79570415	17861	51.44	4505	4505	4440	5810	3130	4470	4454.98	0.88	-4657	4613	4541	4478	4406	4343	4510	4375	89	1340	500	2950	5	1	17858304	796	-20.46	0.34	12	0.10	-218.00	13077.00	8170	20240617	-45.41	4110	20241210	8.52	4895	-8.89	20250103	4415	1.02	20250123	8170	-45.41	20240617	4110	8.52	20241210	1.57	N	043650	500	89 억	157756	N	N	N	N
5	20250124	130513	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4445	-25	5	-0.56	71644915	16082	46.32	4505	4505	4440	5810	3130	4470	4454.98	0.88	-4112	4613	4541	4478	4406	4343	4510	4375	89	1340	500	2950	5	1	17858304	794	-20.39	0.34	12	0.09	-218.00	13077.00	8170	20240617	-45.59	4110	20241210	8.15	4895	-9.19	20250103	4415	0.68	20250123	8170	-45.59	20240617	4110	8.15	20241210	1.57	N	043650	500	89 억	157756	N	N	N	N
6	20250124	120511	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4450	-20	5	-0.45	47561800	10668	30.73	4505	4505	4450	5810	3130	4470	4458.36	0.88	-3213	4613	4541	4478	4406	4343	4510	4375	89	1340	500	2950	5	1	17858304	795	-20.41	0.34	12	0.06	-218.00	13077.00	8170	20240617	-45.53	4110	20241210	8.27	4895	-9.09	20250103	4415	0.79	20250123	8170	-45.53	20240617	4110	8.27	20241210	1.57	N	043650	500	89 억	157756	N	N	N	N
7	20250124	110513	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4475	5	2	0.11	43747910	9812	28.26	4505	4505	4450	5810	3130	4470	4458.61	0.88	-2681	4613	4541	4478	4406	4343	4510	4375	89	1340	500	2950	5	1	17858304	799	-20.53	0.34	12	0.05	-218.00	13077.00	8170	20240617	-45.23	4110	20241210	8.88	4895	-8.58	20250103	4415	1.36	20250123	8170	-45.23	20240617	4110	8.88	20241210	1.57	N	043650	500	89 억	157756	N	N	N	N
8	20250124	100510	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4470	0	3	0.00	33750285	7573	21.81	4505	4505	4450	5810	3130	4470	4456.66	0.88	-1852	4613	4541	4478	4406	4343	4510	4375	89	1340	500	2950	5	1	17858304	798	-20.50	0.34	12	0.04	-218.00	13077.00	8170	20240617	-45.29	4110	20241210	8.76	4895	-8.68	20250103	4415	1.25	20250123	8170	-45.29	20240617	4110	8.76	20241210	1.57	N	043650	500	89 억	157756	N	N	N	N
9	20250124	090513	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4470	0	3	0.00	876900	196	0.56	4505	4505	4470	5810	3130	4470	4473.98	0.88	-164	4613	4541	4478	4406	4343	4510	4375	89	1340	500	2950	5	1	17858304	798	-20.50	0.34	12	0.00	-218.00	13077.00	8170	20240617	-45.29	4110	20241210	8.76	4895	-8.68	20250103	4415	1.25	20250123	8170	-45.29	20240617	4110	8.76	20241210	1.57	N	043650	500	89 억	157756	N	N	N	N
10	20250123	160512	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4470	-45	5	-1.00	154181405	34702	121.06	4550	4550	4415	5860	3165	4515	4442.92	0.98	-17462	4645	4580	4545	4480	4445	4562	4462	89	1345	500	2970	5	1	17858304	798	-20.50	0.34	12	0.19	-218.00	13077.00	8170	20240617	-45.29	4110	20241210	8.76	4895	-8.68	20250103	4415	1.25	20250123	8170	-45.29	20240617	4110	8.76	20241210	1.57	N	043650	500	89 억	175218	N	N	N	N
11	20250123	150510	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4430	-85	5	-1.88	142830030	32144	112.14	4550	4550	4415	5860	3165	4515	4443.44	0.98	-15410	4645	4580	4545	4480	4445	4562	4462	89	1345	500	2970	5	1	17858304	791	-20.32	0.34	12	0.18	-218.00	13077.00	8170	20240617	-45.78	4110	20241210	7.79	4895	-9.50	20250103	4415	0.34	20250123	8170	-45.78	20240617	4110	7.79	20241210	1.57	N	043650	500	89 억	175218	N	N	N	N
12	20250123	140511	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4445	-70	5	-1.55	141032450	31738	110.72	4550	4550	4415	5860	3165	4515	4443.65	0.98	-15345	4645	4580	4545	4480	4445	4562	4462	89	1345	500	2970	5	1	17858304	794	-20.39	0.34	12	0.18	-218.00	13077.00	8170	20240617	-45.59	4110	20241210	8.15	4895	-9.19	20250103	4415	0.68	20250123	8170	-45.59	20240617	4110	8.15	20241210	1.57	N	043650	500	89 억	175218	N	N	N	N
13	20250123	130509	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4460	-55	5	-1.22	120529950	27111	94.58	4550	4550	4415	5860	3165	4515	4445.80	0.98	-13444	4645	4580	4545	4480	4445	4562	4462	89	1345	500	2970	5	1	17858304	796	-20.46	0.34	12	0.15	-218.00	13077.00	8170	20240617	-45.41	4110	20241210	8.52	4895	-8.89	20250103	4415	1.02	20250123	8170	-45.41	20240617	4110	8.52	20241210	1.57	N	043650	500	89 억	175218	N	N	N	N
14	20250123	120510	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4470	-45	5	-1.00	106621100	23986	83.68	4550	4550	4415	5860	3165	4515	4445.14	0.98	-11488	4645	4580	4545	4480	4445	4562	4462	89	1345	500	2970	5	1	17858304	798	-20.50	0.34	12	0.13	-218.00	13077.00	8170	20240617	-45.29	4110	20241210	8.76	4895	-8.68	20250103	4415	1.25	20250123	8170	-45.29	20240617	4110	8.76	20241210	1.57	N	043650	500	89 억	175218	N	N	N	N
15	20250123	110510	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4430	-85	5	-1.88	92808070	20875	72.82	4550	4550	4415	5860	3165	4515	4445.90	0.98	-10636	4645	4580	4545	4480	4445	4562	4462	89	1345	500	2970	5	1	17858304	791	-20.32	0.34	12	0.12	-218.00	13077.00	8170	20240617	-45.78	4110	20241210	7.79	4895	-9.50	20250103	4415	0.34	20250123	8170	-45.78	20240617	4110	7.79	20241210	1.57	N	043650	500	89 억	175218	N	N	N	N
16	20250123	100509	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4440	-75	5	-1.66	74318935	16701	58.26	4550	4550	4415	5860	3165	4515	4449.97	0.98	-8429	4645	4580	4545	4480	4445	4562	4462	89	1345	500	2970	5	1	17858304	793	-20.37	0.34	12	0.09	-218.00	13077.00	8170	20240617	-45.65	4110	20241210	8.03	4895	-9.30	20250103	4415	0.57	20250123	8170	-45.65	20240617	4110	8.03	20241210	1.57	N	043650	500	89 억	175218	N	N	N	N
17	20250123	090509	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4510	-5	5	-0.11	7157180	1586	5.53	4550	4550	4510	5860	3165	4515	4512.72	0.98	-407	4645	4580	4545	4480	4445	4562	4462	89	1345	500	2970	5	1	17858304	805	-20.69	0.34	12	0.01	-218.00	13077.00	8170	20240617	-44.80	4110	20241210	9.73	4895	-7.87	20250103	4510	0.00	20250123	8170	-44.80	20240617	4110	9.73	20241210	1.57	N	043650	500	89 억	175218	N	N	N	N
18	20250122	160507	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4515	-70	5	-1.53	129867195	28597	103.20	4575	4610	4510	5960	3210	4585	4541.29	1.00	-2535	4731	4657	4606	4532	4481	4632	4507	89	1375	500	3020	5	1	17858304	806	-20.71	0.35	12	0.16	-218.00	13077.00	8170	20240617	-44.74	4110	20241210	9.85	4895	-7.76	20250103	4510	0.11	20250122	8170	-44.74	20240617	4110	9.85	20241210	1.56	N	043650	500	89 억	177753	N	N	N	N
19	20250122	150507	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4530	-55	5	-1.20	90295095	19840	71.60	4575	4610	4525	5960	3210	4585	4551.16	1.00	-1329	4731	4657	4606	4532	4481	4632	4507	89	1375	500	3020	5	1	17858304	809	-20.78	0.35	12	0.11	-218.00	13077.00	8170	20240617	-44.55	4110	20241210	10.22	4895	-7.46	20250103	4525	0.11	20250122	8170	-44.55	20240617	4110	10.22	20241210	1.56	N	043650	500	89 억	177753	N	N	N	N
20	20250122	140505	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4580	-5	5	-0.11	56956390	12504	45.13	4575	4610	4530	5960	3210	4585	4555.05	1.00	-565	4731	4657	4606	4532	4481	4632	4507	89	1375	500	3020	5	1	17858304	818	-21.01	0.35	12	0.07	-218.00	13077.00	8170	20240617	-43.94	4110	20241210	11.44	4895	-6.44	20250103	4530	1.10	20250122	8170	-43.94	20240617	4110	11.44	20241210	1.56	N	043650	500	89 억	177753	N	N	N	N
21	20250122	130508	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4565	-20	5	-0.44	45946005	10089	36.41	4575	4610	4530	5960	3210	4585	4554.07	1.00	-816	4731	4657	4606	4532	4481	4632	4507	89	1375	500	3020	5	1	17858304	815	-20.94	0.35	12	0.06	-218.00	13077.00	8170	20240617	-44.12	4110	20241210	11.07	4895	-6.74	20250103	4530	0.77	20250122	8170	-44.12	20240617	4110	11.07	20241210	1.56	N	043650	500	89 억	177753	N	N	N	N
22	20250122	120506	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4555	-30	5	-0.65	40266825	8847	31.93	4575	4610	4530	5960	3210	4585	4551.47	1.00	-805	4731	4657	4606	4532	4481	4632	4507	89	1375	500	3020	5	1	17858304	813	-20.89	0.35	12	0.05	-218.00	13077.00	8170	20240617	-44.25	4110	20241210	10.83	4895	-6.95	20250103	4530	0.55	20250122	8170	-44.25	20240617	4110	10.83	20241210	1.56	N	043650	500	89 억	177753	N	N	N	N
23	20250122	110507	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4565	-20	5	-0.44	34401750	7564	27.30	4575	4610	4530	5960	3210	4585	4548.09	1.00	-806	4731	4657	4606	4532	4481	4632	4507	89	1375	500	3020	5	1	17858304	815	-20.94	0.35	12	0.04	-218.00	13077.00	8170	20240617	-44.12	4110	20241210	11.07	4895	-6.74	20250103	4530	0.77	20250122	8170	-44.12	20240617	4110	11.07	20241210	1.56	N	043650	500	89 억	177753	N	N	N	N
24	20250122	100506	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4540	-45	5	-0.98	28056890	6173	22.28	4575	4610	4530	5960	3210	4585	4545.10	1.00	-142	4731	4657	4606	4532	4481	4632	4507	89	1375	500	3020	5	1	17858304	811	-20.83	0.35	12	0.03	-218.00	13077.00	8170	20240617	-44.43	4110	20241210	10.46	4895	-7.25	20250103	4530	0.22	20250122	8170	-44.43	20240617	4110	10.46	20241210	1.56	N	043650	500	89 억	177753	N	N	N	N
25	20250122	090507	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4610	25	2	0.55	205910	45	0.16	4575	4610	4575	5960	3210	4585	4575.78	1.00	-14	4731	4657	4606	4532	4481	4632	4507	89	1375	500	3020	5	1	17858304	823	-21.15	0.35	12	0.00	-218.00	13077.00	8170	20240617	-43.57	4110	20241210	12.17	4895	-5.82	20250103	4545	1.43	20250120	8170	-43.57	20240617	4110	12.17	20241210	1.56	N	043650	500	89 억	177753	N	N	N	N
26	20250121	160504	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4585	5	2	0.11	127031720	27709	118.53	4680	4680	4555	5950	3210	4580	4584.49	1.05	-10097	4650	4615	4580	4545	4510	4632	4562	89	1370	500	3020	5	1	17858304	819	-21.03	0.35	12	0.16	-218.00	13077.00	8170	20240617	-43.88	4110	20241210	11.56	4895	-6.33	20250103	4545	0.88	20250120	8170	-43.88	20240617	4110	11.56	20241210	1.57	N	043650	500	89 억	187846	N	N	N	N
27	20250121	150506	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4570	-10	5	-0.22	124927950	27248	116.56	4680	4680	4555	5950	3210	4580	4584.85	1.05	-10045	4650	4615	4580	4545	4510	4632	4562	89	1370	500	3020	5	1	17858304	816	-20.96	0.35	12	0.15	-218.00	13077.00	8170	20240617	-44.06	4110	20241210	11.19	4895	-6.64	20250103	4545	0.55	20250120	8170	-44.06	20240617	4110	11.19	20241210	1.57	N	043650	500	89 억	187846	N	N	N	N
28	20250121	140506	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4580	0	3	0.00	102452990	22336	95.55	4680	4680	4555	5950	3210	4580	4586.90	1.05	-9326	4650	4615	4580	4545	4510	4632	4562	89	1370	500	3020	5	1	17858304	818	-21.01	0.35	12	0.13	-218.00	13077.00	8170	20240617	-43.94	4110	20241210	11.44	4895	-6.44	20250103	4545	0.77	20250120	8170	-43.94	20240617	4110	11.44	20241210	1.57	N	043650	500	89 억	187846	N	N	N	N
29	20250121	130505	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4585	5	2	0.11	89313730	19470	83.29	4680	4680	4555	5950	3210	4580	4587.25	1.05	-8595	4650	4615	4580	4545	4510	4632	4562	89	1370	500	3020	5	1	17858304	819	-21.03	0.35	12	0.11	-218.00	13077.00	8170	20240617	-43.88	4110	20241210	11.56	4895	-6.33	20250103	4545	0.88	20250120	8170	-43.88	20240617	4110	11.56	20241210	1.57	N	043650	500	89 억	187846	N	N	N	N
30	20250121	120456	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4590	10	2	0.22	76673120	16719	71.52	4680	4680	4555	5950	3210	4580	4585.99	1.05	-7978	4650	4615	4580	4545	4510	4632	4562	89	1370	500	3020	5	1	17858304	820	-21.06	0.35	12	0.09	-218.00	13077.00	8170	20240617	-43.82	4110	20241210	11.68	4895	-6.23	20250103	4545	0.99	20250120	8170	-43.82	20240617	4110	11.68	20241210	1.57	N	043650	500	89 억	187846	N	N	N	N
31	20250121	110444	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4585	5	2	0.11	66393950	14471	61.90	4680	4680	4555	5950	3210	4580	4588.07	1.05	-6867	4650	4615	4580	4545	4510	4632	4562	89	1370	500	3020	5	1	17858304	819	-21.03	0.35	12	0.08	-218.00	13077.00	8170	20240617	-43.88	4110	20241210	11.56	4895	-6.33	20250103	4545	0.88	20250120	8170	-43.88	20240617	4110	11.56	20241210	1.57	N	043650	500	89 억	187846	N	N	N	N
32	20250121	100438	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4580	0	3	0.00	60822435	13254	56.70	4680	4680	4555	5950	3210	4580	4588.99	1.05	-6047	4650	4615	4580	4545	4510	4632	4562	89	1370	500	3020	5	1	17858304	818	-21.01	0.35	12	0.07	-218.00	13077.00	8170	20240617	-43.94	4110	20241210	11.44	4895	-6.44	20250103	4545	0.77	20250120	8170	-43.94	20240617	4110	11.44	20241210	1.57	N	043650	500	89 억	187846	N	N	N	N
33	20250121	090505	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4595	15	2	0.33	278840	60	0.26	4680	4680	4590	5950	3210	4580	4647.33	1.05	-33	4650	4615	4580	4545	4510	4632	4562	89	1370	500	3020	5	1	17858304	821	-21.08	0.35	12	0.00	-218.00	13077.00	8170	20240617	-43.76	4110	20241210	11.80	4895	-6.13	20250103	4545	1.10	20250120	8170	-43.76	20240617	4110	11.80	20241210	1.57	N	043650	500	89 억	187846	N	N	N	N
34	20250120	160503	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4580	0	3	0.00	106719220	23369	133.90	4575	4615	4545	5950	3210	4580	4566.70	1.08	-5102	4673	4626	4593	4546	4513	4610	4530	89	1370	500	3020	5	1	17858304	818	-21.01	0.35	12	0.13	-218.00	13077.00	8170	20240617	-43.94	4110	20241210	11.44	4895	-6.44	20250103	4545	0.77	20250120	8170	-43.94	20240617	4110	11.44	20241210	1.55	N	043650	500	89 억	192943	N	N	N	N
35	20250120	150504	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4575	-5	5	-0.11	103773260	22724	130.20	4575	4615	4545	5950	3210	4580	4566.68	1.08	-4576	4673	4626	4593	4546	4513	4610	4530	89	1370	500	3020	5	1	17858304	817	-20.99	0.35	12	0.13	-218.00	13077.00	8170	20240617	-44.00	4110	20241210	11.31	4895	-6.54	20250103	4545	0.66	20250120	8170	-44.00	20240617	4110	11.31	20241210	1.55	N	043650	500	89 억	192943	N	N	N	N
36	20250120	140503	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4580	0	3	0.00	99857805	21867	125.29	4575	4615	4545	5950	3210	4580	4566.60	1.08	-4153	4673	4626	4593	4546	4513	4610	4530	89	1370	500	3020	5	1	17858304	818	-21.01	0.35	12	0.12	-218.00	13077.00	8170	20240617	-43.94	4110	20241210	11.44	4895	-6.44	20250103	4545	0.77	20250120	8170	-43.94	20240617	4110	11.44	20241210	1.55	N	043650	500	89 억	192943	N	N	N	N
37	20250120	130502	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4580	0	3	0.00	98926155	21663	124.12	4575	4615	4545	5950	3210	4580	4566.60	1.08	-4101	4673	4626	4593	4546	4513	4610	4530	89	1370	500	3020	5	1	17858304	818	-21.01	0.35	12	0.12	-218.00	13077.00	8170	20240617	-43.94	4110	20241210	11.44	4895	-6.44	20250103	4545	0.77	20250120	8170	-43.94	20240617	4110	11.44	20241210	1.55	N	043650	500	89 억	192943	N	N	N	N
38	20250120	120504	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4570	-10	5	-0.22	92063290	20163	115.53	4575	4615	4545	5950	3210	4580	4565.95	1.08	-3348	4673	4626	4593	4546	4513	4610	4530	89	1370	500	3020	5	1	17858304	816	-20.96	0.35	12	0.11	-218.00	13077.00	8170	20240617	-44.06	4110	20241210	11.19	4895	-6.64	20250103	4545	0.55	20250120	8170	-44.06	20240617	4110	11.19	20241210	1.55	N	043650	500	89 억	192943	N	N	N	N
39	20250120	110505	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4550	-30	5	-0.66	88811980	19451	111.45	4575	4615	4545	5950	3210	4580	4565.93	1.08	-2950	4673	4626	4593	4546	4513	4610	4530	89	1370	500	3020	5	1	17858304	813	-20.87	0.35	12	0.11	-218.00	13077.00	8170	20240617	-44.31	4110	20241210	10.71	4895	-7.05	20250103	4545	0.11	20250120	8170	-44.31	20240617	4110	10.71	20241210	1.55	N	043650	500	89 억	192943	N	N	N	N
40	20250120	100504	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4565	-15	5	-0.33	42729605	9353	53.59	4575	4615	4550	5950	3210	4580	4568.55	1.08	2046	4673	4626	4593	4546	4513	4610	4530	89	1370	500	3020	5	1	17858304	815	-20.94	0.35	12	0.05	-218.00	13077.00	8170	20240617	-44.12	4110	20241210	11.07	4895	-6.74	20250103	4550	0.33	20250120	8170	-44.12	20240617	4110	11.07	20241210	1.55	N	043650	500	89 억	192943	N	N	N	N
41	20250120	090504	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4550	-30	5	-0.66	27319445	5996	34.36	4575	4575	4550	5950	3210	4580	4556.28	1.08	3778	4673	4626	4593	4546	4513	4610	4530	89	1370	500	3020	5	1	17858304	813	-20.87	0.35	12	0.03	-218.00	13077.00	8170	20240617	-44.31	4110	20241210	10.71	4895	-7.05	20250103	4550	0.00	20250120	8170	-44.31	20240617	4110	10.71	20241210	1.55	N	043650	500	89 억	192943	N	N	N	N
42	20250117	160502	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4580	-20	5	-0.43	79466160	17329	133.45	4605	4640	4560	5980	3220	4600	4585.73	1.10	-4611	4660	4630	4605	4575	4550	4645	4590	89	1380	500	3030	5	1	17858304	818	-21.01	0.35	12	0.10	-218.00	13077.00	8170	20240617	-43.94	4110	20241210	11.44	4895	-6.44	20250103	4550	0.66	20250113	8170	-43.94	20240617	4110	11.44	20241210	1.56	N	043650	500	89 억	196621	N	N	N	N
43	20250117	150503	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4580	-20	5	-0.43	74324350	16206	124.81	4605	4640	4560	5980	3220	4600	4586.22	1.10	-4554	4660	4630	4605	4575	4550	4645	4590	89	1380	500	3030	5	1	17858304	818	-21.01	0.35	12	0.09	-218.00	13077.00	8170	20240617	-43.94	4110	20241210	11.44	4895	-6.44	20250103	4550	0.66	20250113	8170	-43.94	20240617	4110	11.44	20241210	1.56	N	043650	500	89 억	196621	N	N	N	N
44	20250117	140504	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4585	-15	5	-0.33	71714520	15636	120.42	4605	4640	4560	5980	3220	4600	4586.50	1.10	-4304	4660	4630	4605	4575	4550	4645	4590	89	1380	500	3030	5	1	17858304	819	-21.03	0.35	12	0.09	-218.00	13077.00	8170	20240617	-43.88	4110	20241210	11.56	4895	-6.33	20250103	4550	0.77	20250113	8170	-43.88	20240617	4110	11.56	20241210	1.56	N	043650	500	89 억	196621	N	N	N	N
45	20250117	130503	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4580	-20	5	-0.43	64134050	13978	107.65	4605	4640	4560	5980	3220	4600	4588.21	1.10	-3493	4660	4630	4605	4575	4550	4645	4590	89	1380	500	3030	5	1	17858304	818	-21.01	0.35	12	0.08	-218.00	13077.00	8170	20240617	-43.94	4110	20241210	11.44	4895	-6.44	20250103	4550	0.66	20250113	8170	-43.94	20240617	4110	11.44	20241210	1.56	N	043650	500	89 억	196621	N	N	N	N
46	20250117	120504	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4605	5	2	0.11	46099440	10033	77.27	4605	4640	4570	5980	3220	4600	4594.78	1.10	-2787	4660	4630	4605	4575	4550	4645	4590	89	1380	500	3030	5	1	17858304	822	-21.12	0.35	12	0.06	-218.00	13077.00	8170	20240617	-43.64	4110	20241210	12.04	4895	-5.92	20250103	4550	1.21	20250113	8170	-43.64	20240617	4110	12.04	20241210	1.56	N	043650	500	89 억	196621	N	N	N	N
47	20250117	110503	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4600	0	3	0.00	32629515	7092	54.62	4605	4640	4570	5980	3220	4600	4600.89	1.10	-2555	4660	4630	4605	4575	4550	4645	4590	89	1380	500	3030	5	1	17858304	821	-21.10	0.35	12	0.04	-218.00	13077.00	8170	20240617	-43.70	4110	20241210	11.92	4895	-6.03	20250103	4550	1.10	20250113	8170	-43.70	20240617	4110	11.92	20241210	1.56	N	043650	500	89 억	196621	N	N	N	N
48	20250117	100504	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4610	10	2	0.22	28918810	6286	48.41	4605	4640	4570	5980	3220	4600	4600.51	1.10	-2342	4660	4630	4605	4575	4550	4645	4590	89	1380	500	3030	5	1	17858304	823	-21.15	0.35	12	0.04	-218.00	13077.00	8170	20240617	-43.57	4110	20241210	12.17	4895	-5.82	20250103	4550	1.32	20250113	8170	-43.57	20240617	4110	12.17	20241210	1.56	N	043650	500	89 억	196621	N	N	N	N
49	20250117	090504	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4625	25	2	0.54	520125	113	0.87	4605	4625	4600	5980	3220	4600	4602.88	1.10	0	4660	4630	4605	4575	4550	4645	4590	89	1380	500	3030	5	1	17858304	826	-21.22	0.35	12	0.00	-218.00	13077.00	8170	20240617	-43.39	4110	20241210	12.53	4895	-5.52	20250103	4550	1.65	20250113	8170	-43.39	20240617	4110	12.53	20241210	1.56	N	043650	500	89 억	196621	N	N	N	N
50	20250116	160501	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4600	20	2	0.44	59763015	12983	69.58	4580	4635	4580	5950	3210	4580	4603.17	1.13	-4911	4683	4631	4593	4541	4503	4612	4522	89	1370	500	3020	5	1	17858304	821	-21.10	0.35	12	0.07	-218.00	13077.00	8170	20240617	-43.70	4110	20241210	11.92	4895	-6.03	20250103	4550	1.10	20250113	8170	-43.70	20240617	4110	11.92	20241210	1.55	N	043650	500	89 억	201465	N	N	N	N
51	20250116	150440	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4610	30	2	0.66	57611395	12515	67.08	4580	4635	4580	5950	3210	4580	4603.39	1.13	-4592	4683	4631	4593	4541	4503	4612	4522	89	1370	500	3020	5	1	17858304	823	-21.15	0.35	12	0.07	-218.00	13077.00	8170	20240617	-43.57	4110	20241210	12.17	4895	-5.82	20250103	4550	1.32	20250113	8170	-43.57	20240617	4110	12.17	20241210	1.55	N	043650	500	89 억	201465	N	N	N	N
52	20250116	140503	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4615	35	2	0.76	44708450	9715	52.07	4580	4635	4580	5950	3210	4580	4602.00	1.13	-4047	4683	4631	4593	4541	4503	4612	4522	89	1370	500	3020	5	1	17858304	824	-21.17	0.35	12	0.05	-218.00	13077.00	8170	20240617	-43.51	4110	20241210	12.29	4895	-5.72	20250103	4550	1.43	20250113	8170	-43.51	20240617	4110	12.29	20241210	1.55	N	043650	500	89 억	201465	N	N	N	N
53	20250116	130503	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4590	10	2	0.22	37492525	8149	43.68	4580	4635	4580	5950	3210	4580	4600.87	1.13	-2711	4683	4631	4593	4541	4503	4612	4522	89	1370	500	3020	5	1	17858304	820	-21.06	0.35	12	0.05	-218.00	13077.00	8170	20240617	-43.82	4110	20241210	11.68	4895	-6.23	20250103	4550	0.88	20250113	8170	-43.82	20240617	4110	11.68	20241210	1.55	N	043650	500	89 억	201465	N	N	N	N
54	20250116	120503	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4585	5	2	0.11	30488540	6621	35.49	4580	4635	4580	5950	3210	4580	4604.82	1.13	-2008	4683	4631	4593	4541	4503	4612	4522	89	1370	500	3020	5	1	17858304	819	-21.03	0.35	12	0.04	-218.00	13077.00	8170	20240617	-43.88	4110	20241210	11.56	4895	-6.33	20250103	4550	0.77	20250113	8170	-43.88	20240617	4110	11.56	20241210	1.55	N	043650	500	89 억	201465	N	N	N	N
55	20250116	110503	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4590	10	2	0.22	24906880	5404	28.96	4580	4635	4580	5950	3210	4580	4608.97	1.13	-1258	4683	4631	4593	4541	4503	4612	4522	89	1370	500	3020	5	1	17858304	820	-21.06	0.35	12	0.03	-218.00	13077.00	8170	20240617	-43.82	4110	20241210	11.68	4895	-6.23	20250103	4550	0.88	20250113	8170	-43.82	20240617	4110	11.68	20241210	1.55	N	043650	500	89 억	201465	N	N	N	N
56	20250116	100503	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4620	40	2	0.87	22442550	4869	26.10	4580	4635	4580	5950	3210	4580	4609.27	1.13	-767	4683	4631	4593	4541	4503	4612	4522	89	1370	500	3020	5	1	17858304	825	-21.19	0.35	12	0.03	-218.00	13077.00	8170	20240617	-43.45	4110	20241210	12.41	4895	-5.62	20250103	4550	1.54	20250113	8170	-43.45	20240617	4110	12.41	20241210	1.55	N	043650	500	89 억	201465	N	N	N	N
57	20250116	090503	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4625	45	2	0.98	1773815	387	2.07	4580	4625	4580	5950	3210	4580	4583.50	1.13	-90	4683	4631	4593	4541	4503	4612	4522	89	1370	500	3020	5	1	17858304	826	-21.22	0.35	12	0.00	-218.00	13077.00	8170	20240617	-43.39	4110	20241210	12.53	4895	-5.52	20250103	4550	1.65	20250113	8170	-43.39	20240617	4110	12.53	20241210	1.55	N	043650	500	89 억	201465	N	N	N	N
58	20250115	160501	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4580	0	3	0.00	85655080	18657	193.54	4625	4645	4555	5950	3210	4580	4591.04	1.17	-7736	4646	4612	4586	4552	4526	4610	4550	89	1370	500	3020	5	1	17858304	818	-21.01	0.35	12	0.10	-218.00	13077.00	8170	20240617	-43.94	4110	20241210	11.44	4895	-6.44	20250103	4550	0.66	20250113	8170	-43.94	20240617	4110	11.44	20241210	1.53	N	043650	500	89 억	209201	N	N	N	N
59	20250115	150502	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4565	-15	5	-0.33	82880890	18051	187.25	4625	4645	4555	5950	3210	4580	4591.48	1.17	-7377	4646	4612	4586	4552	4526	4610	4550	89	1370	500	3020	5	1	17858304	815	-20.94	0.35	12	0.10	-218.00	13077.00	8170	20240617	-44.12	4110	20241210	11.07	4895	-6.74	20250103	4550	0.33	20250113	8170	-44.12	20240617	4110	11.07	20241210	1.53	N	043650	500	89 억	209201	N	N	N	N
60	20250115	140503	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4590	10	2	0.22	82414940	17949	186.19	4625	4645	4555	5950	3210	4580	4591.62	1.17	-7298	4646	4612	4586	4552	4526	4610	4550	89	1370	500	3020	5	1	17858304	820	-21.06	0.35	12	0.10	-218.00	13077.00	8170	20240617	-43.82	4110	20241210	11.68	4895	-6.23	20250103	4550	0.88	20250113	8170	-43.82	20240617	4110	11.68	20241210	1.53	N	043650	500	89 억	209201	N	N	N	N
61	20250115	130501	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4590	10	2	0.22	68374170	14878	154.34	4625	4645	4555	5950	3210	4580	4595.66	1.17	-4931	4646	4612	4586	4552	4526	4610	4550	89	1370	500	3020	5	1	17858304	820	-21.06	0.35	12	0.08	-218.00	13077.00	8170	20240617	-43.82	4110	20241210	11.68	4895	-6.23	20250103	4550	0.88	20250113	8170	-43.82	20240617	4110	11.68	20241210	1.53	N	043650	500	89 억	209201	N	N	N	N
62	20250115	120455	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4590	10	2	0.22	65920655	14342	148.78	4625	4645	4560	5950	3210	4580	4596.34	1.17	-4510	4646	4612	4586	4552	4526	4610	4550	89	1370	500	3020	5	1	17858304	820	-21.06	0.35	12	0.08	-218.00	13077.00	8170	20240617	-43.82	4110	20241210	11.68	4895	-6.23	20250103	4550	0.88	20250113	8170	-43.82	20240617	4110	11.68	20241210	1.53	N	043650	500	89 억	209201	N	N	N	N
63	20250115	110501	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4590	10	2	0.22	55848580	12139	125.92	4625	4645	4580	5950	3210	4580	4600.76	1.17	-3367	4646	4612	4586	4552	4526	4610	4550	89	1370	500	3020	5	1	17858304	820	-21.06	0.35	12	0.07	-218.00	13077.00	8170	20240617	-43.82	4110	20241210	11.68	4895	-6.23	20250103	4550	0.88	20250113	8170	-43.82	20240617	4110	11.68	20241210	1.53	N	043650	500	89 억	209201	N	N	N	N
64	20250115	100501	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4610	30	2	0.66	54494370	11844	122.86	4625	4645	4580	5950	3210	4580	4601.01	1.17	-3127	4646	4612	4586	4552	4526	4610	4550	89	1370	500	3020	5	1	17858304	823	-21.15	0.35	12	0.07	-218.00	13077.00	8170	20240617	-43.57	4110	20241210	12.17	4895	-5.82	20250103	4550	1.32	20250113	8170	-43.57	20240617	4110	12.17	20241210	1.53	N	043650	500	89 억	209201	N	N	N	N
65	20250115	090504	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4625	45	2	0.98	5087125	1100	11.41	4625	4625	4620	5950	3210	4580	4624.66	1.17	-561	4646	4612	4586	4552	4526	4610	4550	89	1370	500	3020	5	1	17858304	826	-21.22	0.35	12	0.01	-218.00	13077.00	8170	20240617	-43.39	4110	20241210	12.53	4895	-5.52	20250103	4550	1.65	20250113	8170	-43.39	20240617	4110	12.53	20241210	1.53	N	043650	500	89 억	209201	N	N	N	N
66	20250114	160454	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4580	0	3	0.00	44137005	9640	43.59	4580	4620	4560	5950	3210	4580	4578.52	1.18	-1640	4726	4652	4601	4527	4476	4627	4502	89	1370	500	3020	5	1	17858304	818	-21.01	0.35	12	0.05	-218.00	13077.00	8170	20240617	-43.94	4110	20241210	11.44	4895	-6.44	20250103	4550	0.66	20250113	8170	-43.94	20240617	4110	11.44	20241210	1.52	N	043650	500	89 억	210841	N	N	N	N
67	20250114	150500	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4610	30	2	0.66	42179390	9214	41.66	4580	4620	4560	5950	3210	4580	4577.75	1.18	-1491	4726	4652	4601	4527	4476	4627	4502	89	1370	500	3020	5	1	17858304	823	-21.15	0.35	12	0.05	-218.00	13077.00	8170	20240617	-43.57	4110	20241210	12.17	4895	-5.82	20250103	4550	1.32	20250113	8170	-43.57	20240617	4110	12.17	20241210	1.52	N	043650	500	89 억	210841	N	N	N	N
68	20250114	140459	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4600	20	2	0.44	36241965	7917	35.80	4580	4620	4560	5950	3210	4580	4577.74	1.18	-1358	4726	4652	4601	4527	4476	4627	4502	89	1370	500	3020	5	1	17858304	821	-21.10	0.35	12	0.04	-218.00	13077.00	8170	20240617	-43.70	4110	20241210	11.92	4895	-6.03	20250103	4550	1.10	20250113	8170	-43.70	20240617	4110	11.92	20241210	1.52	N	043650	500	89 억	210841	N	N	N	N
69	20250114	130458	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4595	15	2	0.33	27066660	5920	26.77	4580	4620	4560	5950	3210	4580	4572.07	1.18	-1449	4726	4652	4601	4527	4476	4627	4502	89	1370	500	3020	5	1	17858304	821	-21.08	0.35	12	0.03	-218.00	13077.00	8170	20240617	-43.76	4110	20241210	11.80	4895	-6.13	20250103	4550	0.99	20250113	8170	-43.76	20240617	4110	11.80	20241210	1.52	N	043650	500	89 억	210841	N	N	N	N
70	20250114	120457	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4570	-10	5	-0.22	21980215	4807	21.73	4580	4620	4560	5950	3210	4580	4572.54	1.18	-1423	4726	4652	4601	4527	4476	4627	4502	89	1370	500	3020	5	1	17858304	816	-20.96	0.35	12	0.03	-218.00	13077.00	8170	20240617	-44.06	4110	20241210	11.19	4895	-6.64	20250103	4550	0.44	20250113	8170	-44.06	20240617	4110	11.19	20241210	1.52	N	043650	500	89 억	210841	N	N	N	N
71	20250114	110458	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4565	-15	5	-0.33	20214200	4420	19.98	4580	4620	4560	5950	3210	4580	4573.35	1.18	-1395	4726	4652	4601	4527	4476	4627	4502	89	1370	500	3020	5	1	17858304	815	-20.94	0.35	12	0.02	-218.00	13077.00	8170	20240617	-44.12	4110	20241210	11.07	4895	-6.74	20250103	4550	0.33	20250113	8170	-44.12	20240617	4110	11.07	20241210	1.52	N	043650	500	89 억	210841	N	N	N	N
72	20250114	100457	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4605	25	2	0.55	10152950	2220	10.04	4580	4620	4560	5950	3210	4580	4573.40	1.18	-227	4726	4652	4601	4527	4476	4627	4502	89	1370	500	3020	5	1	17858304	822	-21.12	0.35	12	0.01	-218.00	13077.00	8170	20240617	-43.64	4110	20241210	12.04	4895	-5.92	20250103	4550	1.21	20250113	8170	-43.64	20240617	4110	12.04	20241210	1.52	N	043650	500	89 억	210841	N	N	N	N
73	20250114	090457	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4580	0	3	0.00	3650260	797	3.60	4580	4580	4580	5950	3210	4580	4580.00	1.18	349	4726	4652	4601	4527	4476	4627	4502	89	1370	500	3020	5	1	17858304	818	-21.01	0.35	12	0.00	-218.00	13077.00	8170	20240617	-43.94	4110	20241210	11.44	4895	-6.44	20250103	4550	0.66	20250113	8170	-43.94	20240617	4110	11.44	20241210	1.52	N	043650	500	89 억	210841	N	N	N	N
74	20250113	160453	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4580	-85	5	-1.82	101568755	22109	155.46	4665	4675	4550	6060	3270	4665	4594.00	1.23	-9391	4741	4702	4666	4627	4591	4685	4610	89	1395	500	3070	5	1	17858304	818	-21.01	0.35	12	0.12	-218.00	13077.00	8170	20240617	-43.94	4110	20241210	11.44	4895	-6.44	20250103	4550	0.66	20250113	8170	-43.94	20240617	4110	11.44	20241210	1.53	N	043650	500	89 억	220232	N	N	N	N
75	20250113	150454	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4590	-75	5	-1.61	94354885	20535	144.39	4665	4675	4550	6060	3270	4665	4594.83	1.23	-8891	4741	4702	4666	4627	4591	4685	4610	89	1395	500	3070	5	1	17858304	820	-21.06	0.35	12	0.11	-218.00	13077.00	8170	20240617	-43.82	4110	20241210	11.68	4895	-6.23	20250103	4550	0.88	20250113	8170	-43.82	20240617	4110	11.68	20241210	1.53	N	043650	500	89 억	220232	N	N	N	N
76	20250113	140450	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4600	-65	5	-1.39	93084165	20258	142.44	4665	4675	4550	6060	3270	4665	4594.93	1.23	-8708	4741	4702	4666	4627	4591	4685	4610	89	1395	500	3070	5	1	17858304	821	-21.10	0.35	12	0.11	-218.00	13077.00	8170	20240617	-43.70	4110	20241210	11.92	4895	-6.03	20250103	4550	1.10	20250113	8170	-43.70	20240617	4110	11.92	20241210	1.53	N	043650	500	89 억	220232	N	N	N	N
77	20250113	130448	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4605	-60	5	-1.29	86449500	18814	132.29	4665	4675	4550	6060	3270	4665	4594.96	1.23	-7773	4741	4702	4666	4627	4591	4685	4610	89	1395	500	3070	5	1	17858304	822	-21.12	0.35	12	0.11	-218.00	13077.00	8170	20240617	-43.64	4110	20241210	12.04	4895	-5.92	20250103	4550	1.21	20250113	8170	-43.64	20240617	4110	12.04	20241210	1.53	N	043650	500	89 억	220232	N	N	N	N
78	20250113	120448	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4585	-80	5	-1.71	79387210	17277	121.48	4665	4675	4550	6060	3270	4665	4594.96	1.23	-6512	4741	4702	4666	4627	4591	4685	4610	89	1395	500	3070	5	1	17858304	819	-21.03	0.35	12	0.10	-218.00	13077.00	8170	20240617	-43.88	4110	20241210	11.56	4895	-6.33	20250103	4550	0.77	20250113	8170	-43.88	20240617	4110	11.56	20241210	1.53	N	043650	500	89 억	220232	N	N	N	N
79	20250113	110449	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4600	-65	5	-1.39	69120025	15038	105.74	4665	4675	4550	6060	3270	4665	4596.36	1.23	-5153	4741	4702	4666	4627	4591	4685	4610	89	1395	500	3070	5	1	17858304	821	-21.10	0.35	12	0.08	-218.00	13077.00	8170	20240617	-43.70	4110	20241210	11.92	4895	-6.03	20250103	4550	1.10	20250113	8170	-43.70	20240617	4110	11.92	20241210	1.53	N	043650	500	89 억	220232	N	N	N	N
80	20250113	100447	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4630	-35	5	-0.75	27071230	5877	41.32	4665	4675	4600	6060	3270	4665	4606.30	1.23	753	4741	4702	4666	4627	4591	4685	4610	89	1395	500	3070	5	1	17858304	827	-21.24	0.35	12	0.03	-218.00	13077.00	8170	20240617	-43.33	4110	20241210	12.65	4895	-5.41	20250103	4590	0.87	20250102	8170	-43.33	20240617	4110	12.65	20241210	1.53	N	043650	500	89 억	220232	N	N	N	N
81	20250113	090451	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4660	-5	5	-0.11	4307975	934	6.57	4665	4675	4605	6060	3270	4665	4612.39	1.23	389	4741	4702	4666	4627	4591	4685	4610	89	1395	500	3070	5	1	17858304	832	-21.38	0.36	12	0.01	-218.00	13077.00	8170	20240617	-42.96	4110	20241210	13.38	4895	-4.80	20250103	4590	1.53	20250102	8170	-42.96	20240617	4110	13.38	20241210	1.53	N	043650	500	89 억	220232	N	N	N	N
82	20250110	160446	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4665	-40	5	-0.85	66205470	14222	68.31	4705	4705	4630	6110	3295	4705	4655.13	1.24	-1441	4868	4786	4708	4626	4548	4747	4587	89	1405	500	3100	5	1	17858304	833	-21.40	0.36	12	0.08	-218.00	13077.00	8170	20240617	-42.90	4110	20241210	13.50	4895	-4.70	20250103	4590	1.63	20250102	8170	-42.90	20240617	4110	13.50	20241210	1.53	N	043650	500	89 억	222067	N	N	N	N
83	20250110	150446	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4670	-35	5	-0.74	61529395	13219	63.49	4705	4705	4630	6110	3295	4705	4654.62	1.24	-1437	4868	4786	4708	4626	4548	4747	4587	89	1405	500	3100	5	1	17858304	834	-21.42	0.36	12	0.07	-218.00	13077.00	8170	20240617	-42.84	4110	20241210	13.63	4895	-4.60	20250103	4590	1.74	20250102	8170	-42.84	20240617	4110	13.63	20241210	1.53	N	043650	500	89 억	222067	N	N	N	N
84	20250110	140446	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4670	-35	5	-0.74	57945990	12451	59.81	4705	4705	4630	6110	3295	4705	4653.92	1.24	-1638	4868	4786	4708	4626	4548	4747	4587	89	1405	500	3100	5	1	17858304	834	-21.42	0.36	12	0.07	-218.00	13077.00	8170	20240617	-42.84	4110	20241210	13.63	4895	-4.60	20250103	4590	1.74	20250102	8170	-42.84	20240617	4110	13.63	20241210	1.53	N	043650	500	89 억	222067	N	N	N	N
85	20250110	130445	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4670	-35	5	-0.74	52719305	11330	54.42	4705	4705	4630	6110	3295	4705	4653.07	1.24	-1661	4868	4786	4708	4626	4548	4747	4587	89	1405	500	3100	5	1	17858304	834	-21.42	0.36	12	0.06	-218.00	13077.00	8170	20240617	-42.84	4110	20241210	13.63	4895	-4.60	20250103	4590	1.74	20250102	8170	-42.84	20240617	4110	13.63	20241210	1.53	N	043650	500	89 억	222067	N	N	N	N
86	20250110	120446	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4665	-40	5	-0.85	39501295	8494	40.80	4705	4705	4630	6110	3295	4705	4650.49	1.24	-329	4868	4786	4708	4626	4548	4747	4587	89	1405	500	3100	5	1	17858304	833	-21.40	0.36	12	0.05	-218.00	13077.00	8170	20240617	-42.90	4110	20241210	13.50	4895	-4.70	20250103	4590	1.63	20250102	8170	-42.90	20240617	4110	13.50	20241210	1.53	N	043650	500	89 억	222067	N	N	N	N
87	20250110	110445	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4640	-65	5	-1.38	36446980	7836	37.64	4705	4705	4630	6110	3295	4705	4651.22	1.24	88	4868	4786	4708	4626	4548	4747	4587	89	1405	500	3100	5	1	17858304	829	-21.28	0.35	12	0.04	-218.00	13077.00	8170	20240617	-43.21	4110	20241210	12.90	4895	-5.21	20250103	4590	1.09	20250102	8170	-43.21	20240617	4110	12.90	20241210	1.53	N	043650	500	89 억	222067	N	N	N	N
88	20250110	100444	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4660	-45	5	-0.96	23152465	4972	23.88	4705	4705	4630	6110	3295	4705	4656.57	1.24	1157	4868	4786	4708	4626	4548	4747	4587	89	1405	500	3100	5	1	17858304	832	-21.38	0.36	12	0.03	-218.00	13077.00	8170	20240617	-42.96	4110	20241210	13.38	4895	-4.80	20250103	4590	1.53	20250102	8170	-42.96	20240617	4110	13.38	20241210	1.53	N	043650	500	89 억	222067	N	N	N	N
89	20250110	090447	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4700	-5	5	-0.11	6177755	1331	6.39	4705	4705	4630	6110	3295	4705	4641.44	1.24	-49	4868	4786	4708	4626	4548	4747	4587	89	1405	500	3100	5	1	17858304	839	-21.56	0.36	12	0.01	-218.00	13077.00	8170	20240617	-42.47	4110	20241210	14.36	4895	-3.98	20250103	4590	2.40	20250102	8170	-42.47	20240617	4110	14.36	20241210	1.53	N	043650	500	89 억	222067	N	N	N	N
90	20250109	160443	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4705	-40	5	-0.84	97530875	20819	153.50	4745	4790	4630	6160	3325	4745	4684.71	1.25	-2458	4798	4771	4738	4711	4678	4785	4725	89	1415	500	3130	5	1	17858304	840	-21.58	0.36	12	0.12	-218.00	13077.00	8170	20240617	-42.41	4110	20241210	14.48	4895	-3.88	20250103	4590	2.51	20250102	8170	-42.41	20240617	4110	14.48	20241210	1.53	N	043650	500	89 억	223860	N	N	N	N
91	20250109	150445	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4675	-70	5	-1.48	92902490	19834	146.24	4745	4790	4630	6160	3325	4745	4684.00	1.25	-2376	4798	4771	4738	4711	4678	4785	4725	89	1415	500	3130	5	1	17858304	835	-21.44	0.36	12	0.11	-218.00	13077.00	8170	20240617	-42.78	4110	20241210	13.75	4895	-4.49	20250103	4590	1.85	20250102	8170	-42.78	20240617	4110	13.75	20241210	1.53	N	043650	500	89 억	223860	N	N	N	N
92	20250109	140445	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4670	-75	5	-1.58	85848615	18325	135.11	4745	4790	4630	6160	3325	4745	4684.78	1.25	-2097	4798	4771	4738	4711	4678	4785	4725	89	1415	500	3130	5	1	17858304	834	-21.42	0.36	12	0.10	-218.00	13077.00	8170	20240617	-42.84	4110	20241210	13.63	4895	-4.60	20250103	4590	1.74	20250102	8170	-42.84	20240617	4110	13.63	20241210	1.53	N	043650	500	89 억	223860	N	N	N	N
93	20250109	130445	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4670	-75	5	-1.58	64596205	13761	101.46	4745	4790	4655	6160	3325	4745	4694.15	1.25	-1195	4798	4771	4738	4711	4678	4785	4725	89	1415	500	3130	5	1	17858304	834	-21.42	0.36	12	0.08	-218.00	13077.00	8170	20240617	-42.84	4110	20241210	13.63	4895	-4.60	20250103	4590	1.74	20250102	8170	-42.84	20240617	4110	13.63	20241210	1.53	N	043650	500	89 억	223860	N	N	N	N
94	20250109	120444	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4700	-45	5	-0.95	33657605	7142	52.66	4745	4790	4655	6160	3325	4745	4712.63	1.25	35	4798	4771	4738	4711	4678	4785	4725	89	1415	500	3130	5	1	17858304	839	-21.56	0.36	12	0.04	-218.00	13077.00	8170	20240617	-42.47	4110	20241210	14.36	4895	-3.98	20250103	4590	2.40	20250102	8170	-42.47	20240617	4110	14.36	20241210	1.53	N	043650	500	89 억	223860	N	N	N	N
95	20250109	110445	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4720	-25	5	-0.53	31957505	6781	50.00	4745	4790	4655	6160	3325	4745	4712.80	1.25	284	4798	4771	4738	4711	4678	4785	4725	89	1415	500	3130	5	1	17858304	843	-21.65	0.36	12	0.04	-218.00	13077.00	8170	20240617	-42.23	4110	20241210	14.84	4895	-3.58	20250103	4590	2.83	20250102	8170	-42.23	20240617	4110	14.84	20241210	1.53	N	043650	500	89 억	223860	N	N	N	N
96	20250109	100444	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4730	-15	5	-0.32	20870520	4421	32.60	4745	4790	4655	6160	3325	4745	4720.77	1.25	351	4798	4771	4738	4711	4678	4785	4725	89	1415	500	3130	5	1	17858304	845	-21.70	0.36	12	0.02	-218.00	13077.00	8170	20240617	-42.11	4110	20241210	15.09	4895	-3.37	20250103	4590	3.05	20250102	8170	-42.11	20240617	4110	15.09	20241210	1.53	N	043650	500	89 억	223860	N	N	N	N
97	20250109	090447	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4745	0	3	0.00	6665280	1411	10.40	4745	4745	4655	6160	3325	4745	4723.80	1.25	-367	4798	4771	4738	4711	4678	4785	4725	89	1415	500	3130	5	1	17858304	847	-21.77	0.36	12	0.01	-218.00	13077.00	8170	20240617	-41.92	4110	20241210	15.45	4895	-3.06	20250103	4590	3.38	20250102	8170	-41.92	20240617	4110	15.45	20241210	1.53	N	043650	500	89 억	223860	N	N	N	N
98	20250108	160440	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4745	5	2	0.11	64248210	13563	94.59	4740	4765	4705	6160	3320	4740	4737.02	1.26	-407	4813	4776	4758	4721	4703	4767	4712	89	1420	500	3120	5	1	17858304	847	-21.77	0.36	12	0.08	-218.00	13077.00	8170	20240617	-41.92	4110	20241210	15.45	4895	-3.06	20250103	4590	3.38	20250102	8170	-41.92	20240617	4110	15.45	20241210	1.49	N	043650	500	89 억	224267	N	N	N	N
99	20250108	150442	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4735	-5	5	-0.11	57403885	12118	84.52	4740	4765	4705	6160	3320	4740	4737.08	1.26	-238	4813	4776	4758	4721	4703	4767	4712	89	1420	500	3120	5	1	17858304	846	-21.72	0.36	12	0.07	-218.00	13077.00	8170	20240617	-42.04	4110	20241210	15.21	4895	-3.27	20250103	4590	3.16	20250102	8170	-42.04	20240617	4110	15.21	20241210	1.49	N	043650	500	89 억	224267	N	N	N	N
100	20250108	140444	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4745	5	2	0.11	45303395	9563	66.70	4740	4765	4705	6160	3320	4740	4737.36	1.26	-723	4813	4776	4758	4721	4703	4767	4712	89	1420	500	3120	5	1	17858304	847	-21.77	0.36	12	0.05	-218.00	13077.00	8170	20240617	-41.92	4110	20241210	15.45	4895	-3.06	20250103	4590	3.38	20250102	8170	-41.92	20240617	4110	15.45	20241210	1.49	N	043650	500	89 억	224267	N	N	N	N
101	20250108	130445	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4735	-5	5	-0.11	31608975	6669	46.51	4740	4765	4705	6160	3320	4740	4739.69	1.26	-538	4813	4776	4758	4721	4703	4767	4712	89	1420	500	3120	5	1	17858304	846	-21.72	0.36	12	0.04	-218.00	13077.00	8170	20240617	-42.04	4110	20241210	15.21	4895	-3.27	20250103	4590	3.16	20250102	8170	-42.04	20240617	4110	15.21	20241210	1.49	N	043650	500	89 억	224267	N	N	N	N
102	20250108	120441	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4740	0	3	0.00	22714250	4792	33.42	4740	4765	4705	6160	3320	4740	4740.04	1.26	102	4813	4776	4758	4721	4703	4767	4712	89	1420	500	3120	5	1	17858304	846	-21.74	0.36	12	0.03	-218.00	13077.00	8170	20240617	-41.98	4110	20241210	15.33	4895	-3.17	20250103	4590	3.27	20250102	8170	-41.98	20240617	4110	15.33	20241210	1.49	N	043650	500	89 억	224267	N	N	N	N
103	20250108	110440	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4740	0	3	0.00	16049560	3388	23.63	4740	4765	4705	6160	3320	4740	4737.18	1.26	170	4813	4776	4758	4721	4703	4767	4712	89	1420	500	3120	5	1	17858304	846	-21.74	0.36	12	0.02	-218.00	13077.00	8170	20240617	-41.98	4110	20241210	15.33	4895	-3.17	20250103	4590	3.27	20250102	8170	-41.98	20240617	4110	15.33	20241210	1.49	N	043650	500	89 억	224267	N	N	N	N
104	20250108	100442	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4760	20	2	0.42	11312645	2387	16.65	4740	4765	4705	6160	3320	4740	4739.27	1.26	196	4813	4776	4758	4721	4703	4767	4712	89	1420	500	3120	5	1	17858304	850	-21.83	0.36	12	0.01	-218.00	13077.00	8170	20240617	-41.74	4110	20241210	15.82	4895	-2.76	20250103	4590	3.70	20250102	8170	-41.74	20240617	4110	15.82	20241210	1.49	N	043650	500	89 억	224267	N	N	N	N
105	20250108	090444	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4710	-30	5	-0.63	3117050	661	4.61	4740	4740	4705	6160	3320	4740	4715.66	1.26	446	4813	4776	4758	4721	4703	4767	4712	89	1420	500	3120	5	1	17858304	841	-21.61	0.36	12	0.00	-218.00	13077.00	8170	20240617	-42.35	4110	20241210	14.60	4895	-3.78	20250103	4590	2.61	20250102	8170	-42.35	20240617	4110	14.60	20241210	1.49	N	043650	500	89 억	224267	N	N	N	N
106	20250107	160438	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4740	-55	5	-1.15	67326160	14110	48.03	4795	4795	4740	6230	3360	4795	4771.57	1.29	-5461	4888	4841	4788	4741	4688	4815	4715	89	1435	500	3160	5	1	17858304	846	-21.74	0.36	12	0.08	-218.00	13077.00	8170	20240617	-41.98	4110	20241210	15.33	4895	-3.17	20250103	4590	3.27	20250102	8170	-41.98	20240617	4110	15.33	20241210	1.49	N	043650	500	89 억	229627	N	N	N	N
107	20250107	150440	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4760	-35	5	-0.73	60830830	12741	43.37	4795	4795	4750	6230	3360	4795	4774.42	1.29	-5487	4888	4841	4788	4741	4688	4815	4715	89	1435	500	3160	5	1	17858304	850	-21.83	0.36	12	0.07	-218.00	13077.00	8170	20240617	-41.74	4110	20241210	15.82	4895	-2.76	20250103	4590	3.70	20250102	8170	-41.74	20240617	4110	15.82	20241210	1.49	N	043650	500	89 억	229627	N	N	N	N
108	20250107	140440	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4765	-30	5	-0.63	51623725	10805	36.78	4795	4795	4750	6230	3360	4795	4777.76	1.29	-4123	4888	4841	4788	4741	4688	4815	4715	89	1435	500	3160	5	1	17858304	851	-21.86	0.36	12	0.06	-218.00	13077.00	8170	20240617	-41.68	4110	20241210	15.94	4895	-2.66	20250103	4590	3.81	20250102	8170	-41.68	20240617	4110	15.94	20241210	1.49	N	043650	500	89 억	229627	N	N	N	N
109	20250107	130439	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4750	-45	5	-0.94	50487060	10566	35.97	4795	4795	4750	6230	3360	4795	4778.26	1.29	-4081	4888	4841	4788	4741	4688	4815	4715	89	1435	500	3160	5	1	17858304	848	-21.79	0.36	12	0.06	-218.00	13077.00	8170	20240617	-41.86	4110	20241210	15.57	4895	-2.96	20250103	4590	3.49	20250102	8170	-41.86	20240617	4110	15.57	20241210	1.49	N	043650	500	89 억	229627	N	N	N	N
110	20250107	120439	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4770	-25	5	-0.52	41486885	8674	29.53	4795	4795	4760	6230	3360	4795	4782.90	1.29	-2894	4888	4841	4788	4741	4688	4815	4715	89	1435	500	3160	5	1	17858304	852	-21.88	0.36	12	0.05	-218.00	13077.00	8170	20240617	-41.62	4110	20241210	16.06	4895	-2.55	20250103	4590	3.92	20250102	8170	-41.62	20240617	4110	16.06	20241210	1.49	N	043650	500	89 억	229627	N	N	N	N
111	20250107	110436	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4760	-35	5	-0.73	40413945	8449	28.76	4795	4795	4760	6230	3360	4795	4783.28	1.29	-2733	4888	4841	4788	4741	4688	4815	4715	89	1435	500	3160	5	1	17858304	850	-21.83	0.36	12	0.05	-218.00	13077.00	8170	20240617	-41.74	4110	20241210	15.82	4895	-2.76	20250103	4590	3.70	20250102	8170	-41.74	20240617	4110	15.82	20241210	1.49	N	043650	500	89 억	229627	N	N	N	N
112	20250107	100441	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4775	-20	5	-0.42	26874010	5611	19.10	4795	4795	4760	6230	3360	4795	4789.52	1.29	-2245	4888	4841	4788	4741	4688	4815	4715	89	1435	500	3160	5	1	17858304	853	-21.90	0.37	12	0.03	-218.00	13077.00	8170	20240617	-41.55	4110	20241210	16.18	4895	-2.45	20250103	4590	4.03	20250102	8170	-41.55	20240617	4110	16.18	20241210	1.49	N	043650	500	89 억	229627	N	N	N	N
113	20250107	090439	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4795	0	3	0.00	4948440	1032	3.51	4795	4795	4795	6230	3360	4795	4795.00	1.29	-976	4888	4841	4788	4741	4688	4815	4715	89	1435	500	3160	5	1	17858304	856	-22.00	0.37	12	0.01	-218.00	13077.00	8170	20240617	-41.31	4110	20241210	16.67	4895	-2.04	20250103	4590	4.47	20250102	8170	-41.31	20240617	4110	16.67	20241210	1.49	N	043650	500	89 억	229627	N	N	N	N
114	20250106	160434	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4795	-45	5	-0.93	140837490	29377	56.97	4830	4835	4735	6290	3390	4840	4794.14	1.30	-2643	5036	4937	4796	4697	4556	4987	4747	89	1450	500	3190	5	1	17858304	856	-22.00	0.37	12	0.16	-218.00	13077.00	8170	20240617	-41.31	4110	20241210	16.67	4895	-2.04	20250103	4590	4.47	20250102	8170	-41.31	20240617	4110	16.67	20241210	1.49	N	043650	500	89 억	232179	N	N	N	N
115	20250106	150434	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4770	-70	5	-1.45	135591760	28283	54.85	4830	4835	4735	6290	3390	4840	4794.11	1.30	-1688	5036	4937	4796	4697	4556	4987	4747	89	1450	500	3190	5	1	17858304	852	-21.88	0.36	12	0.16	-218.00	13077.00	8170	20240617	-41.62	4110	20241210	16.06	4895	-2.55	20250103	4590	3.92	20250102	8170	-41.62	20240617	4110	16.06	20241210	1.49	N	043650	500	89 억	232179	N	N	N	N
116	20250106	140434	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4800	-40	5	-0.83	104428540	21766	42.21	4830	4835	4735	6290	3390	4840	4797.78	1.30	-2296	5036	4937	4796	4697	4556	4987	4747	89	1450	500	3190	5	1	17858304	857	-22.02	0.37	12	0.12	-218.00	13077.00	8170	20240617	-41.25	4110	20241210	16.79	4895	-1.94	20250103	4590	4.58	20250102	8170	-41.25	20240617	4110	16.79	20241210	1.49	N	043650	500	89 억	232179	N	N	N	N
117	20250106	130433	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4800	-40	5	-0.83	88678555	18493	35.86	4830	4835	4735	6290	3390	4840	4795.25	1.30	-2455	5036	4937	4796	4697	4556	4987	4747	89	1450	500	3190	5	1	17858304	857	-22.02	0.37	12	0.10	-218.00	13077.00	8170	20240617	-41.25	4110	20241210	16.79	4895	-1.94	20250103	4590	4.58	20250102	8170	-41.25	20240617	4110	16.79	20241210	1.49	N	043650	500	89 억	232179	N	N	N	N
118	20250106	120432	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4800	-40	5	-0.83	70861415	14782	28.67	4830	4835	4735	6290	3390	4840	4793.76	1.30	-1377	5036	4937	4796	4697	4556	4987	4747	89	1450	500	3190	5	1	17858304	857	-22.02	0.37	12	0.08	-218.00	13077.00	8170	20240617	-41.25	4110	20241210	16.79	4895	-1.94	20250103	4590	4.58	20250102	8170	-41.25	20240617	4110	16.79	20241210	1.49	N	043650	500	89 억	232179	N	N	N	N
119	20250106	110432	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4785	-55	5	-1.14	43180530	9018	17.49	4830	4835	4735	6290	3390	4840	4788.26	1.30	-7	5036	4937	4796	4697	4556	4987	4747	89	1450	500	3190	5	1	17858304	855	-21.95	0.37	12	0.05	-218.00	13077.00	8170	20240617	-41.43	4110	20241210	16.42	4895	-2.25	20250103	4590	4.25	20250102	8170	-41.43	20240617	4110	16.42	20241210	1.49	N	043650	500	89 억	232179	N	N	N	N
120	20250106	100432	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4800	-40	5	-0.83	26470515	5525	10.71	4830	4835	4735	6290	3390	4840	4791.04	1.30	2159	5036	4937	4796	4697	4556	4987	4747	89	1450	500	3190	5	1	17858304	857	-22.02	0.37	12	0.03	-218.00	13077.00	8170	20240617	-41.25	4110	20241210	16.79	4895	-1.94	20250103	4590	4.58	20250102	8170	-41.25	20240617	4110	16.79	20241210	1.49	N	043650	500	89 억	232179	N	N	N	N
121	20250106	090429	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4790	-50	5	-1.03	13532650	2824	5.48	4830	4830	4790	6290	3390	4840	4792.01	1.30	1542	5036	4937	4796	4697	4556	4987	4747	89	1450	500	3190	5	1	17858304	855	-21.97	0.37	12	0.02	-218.00	13077.00	8170	20240617	-41.37	4110	20241210	16.55	4895	-2.15	20250103	4590	4.36	20250102	8170	-41.37	20240617	4110	16.55	20241210	1.49	N	043650	500	89 억	232179	N	N	N	N
122	20250103	160429	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4840	170	2	3.64	248905925	51507	353.98	4670	4895	4655	6070	3270	4670	4832.47	1.17	23774	4756	4712	4651	4607	4546	4735	4630	89	1400	500	3080	5	1	17858304	864	-22.20	0.37	12	0.29	-218.00	13077.00	8170	20240617	-40.76	4110	20241210	17.76	4895	-1.12	20250103	4590	5.45	20250102	8170	-40.76	20240617	4110	17.76	20241210	1.48	N	043650	500	89 억	209289	N	N	N	N
123	20250103	150430	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4840	170	2	3.64	247546455	51226	352.04	4670	4895	4655	6070	3270	4670	4832.44	1.17	23779	4756	4712	4651	4607	4546	4735	4630	89	1400	500	3080	5	1	17858304	864	-22.20	0.37	12	0.29	-218.00	13077.00	8170	20240617	-40.76	4110	20241210	17.76	4895	-1.12	20250103	4590	5.45	20250102	8170	-40.76	20240617	4110	17.76	20241210	1.48	N	043650	500	89 억	209289	N	N	N	N
124	20250103	140431	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4850	180	2	3.85	243983235	50486	346.96	4670	4895	4655	6070	3270	4670	4832.69	1.17	23717	4756	4712	4651	4607	4546	4735	4630	89	1400	500	3080	5	1	17858304	866	-22.25	0.37	12	0.28	-218.00	13077.00	8170	20240617	-40.64	4110	20241210	18.00	4895	-0.92	20250103	4590	5.66	20250102	8170	-40.64	20240617	4110	18.00	20241210	1.48	N	043650	500	89 억	209289	N	N	N	N
125	20250103	130429	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4855	185	2	3.96	177064855	36708	252.27	4670	4895	4655	6070	3270	4670	4823.60	1.17	15320	4756	4712	4651	4607	4546	4735	4630	89	1400	500	3080	5	1	17858304	867	-22.27	0.37	12	0.21	-218.00	13077.00	8170	20240617	-40.58	4110	20241210	18.13	4895	-0.82	20250103	4590	5.77	20250102	8170	-40.58	20240617	4110	18.13	20241210	1.48	N	043650	500	89 억	209289	N	N	N	N
126	20250103	120429	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4835	165	2	3.53	103344085	21499	147.75	4670	4895	4655	6070	3270	4670	4806.93	1.17	7297	4756	4712	4651	4607	4546	4735	4630	89	1400	500	3080	5	1	17858304	863	-22.18	0.37	12	0.12	-218.00	13077.00	8170	20240617	-40.82	4110	20241210	17.64	4895	-1.23	20250103	4590	5.34	20250102	8170	-40.82	20240617	4110	17.64	20241210	1.48	N	043650	500	89 억	209289	N	N	N	N
127	20250103	110430	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4825	155	2	3.32	65712160	13688	94.07	4670	4895	4655	6070	3270	4670	4800.71	1.17	799	4756	4712	4651	4607	4546	4735	4630	89	1400	500	3080	5	1	17858304	862	-22.13	0.37	12	0.08	-218.00	13077.00	8170	20240617	-40.94	4110	20241210	17.40	4895	-1.43	20250103	4590	5.12	20250102	8170	-40.94	20240617	4110	17.40	20241210	1.48	N	043650	500	89 억	209289	N	N	N	N
128	20250103	100429	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4765	95	2	2.03	27488605	5791	39.80	4670	4795	4655	6070	3270	4670	4746.78	1.17	986	4756	4712	4651	4607	4546	4735	4630	89	1400	500	3080	5	1	17858304	851	-21.86	0.36	12	0.03	-218.00	13077.00	8170	20240617	-41.68	4110	20241210	15.94	4795	-0.63	20250103	4590	3.81	20250102	8170	-41.68	20240617	4110	15.94	20241210	1.48	N	043650	500	89 억	209289	N	N	N	N
129	20250103	090430	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4675	5	2	0.11	658430	141	0.97	4670	4675	4655	6070	3270	4670	4669.72	1.17	135	4756	4712	4651	4607	4546	4735	4630	89	1400	500	3080	5	1	17858304	835	-21.44	0.36	12	0.00	-218.00	13077.00	8170	20240617	-42.78	4110	20241210	13.75	4695	-0.43	20250102	4590	1.85	20250102	8170	-42.78	20240617	4110	13.75	20241210	1.48	N	043650	500	89 억	209289	N	N	N	N
130	20250102	160427	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4670	70	2	1.52	67627250	14551	138.67	4600	4695	4590	5980	3220	4600	4647.60	1.18	-739	4663	4631	4593	4561	4523	4612	4542	89	1380	500	3030	5	1	17858304	834	-21.42	0.36	12	0.08	-218.00	13077.00	8170	20240617	-42.84	4110	20241210	13.63	4695	-0.53	20250102	4590	1.74	20250102	8170	-42.84	20240617	4110	13.63	20241210	1.49	N	043650	500	89 억	210020	N	N	N	N
131	20250102	150427	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4665	65	2	1.41	66222075	14250	135.80	4600	4695	4590	5980	3220	4600	4647.16	1.18	-704	4663	4631	4593	4561	4523	4612	4542	89	1380	500	3030	5	1	17858304	833	-21.40	0.36	12	0.08	-218.00	13077.00	8170	20240617	-42.90	4110	20241210	13.50	4695	-0.64	20250102	4590	1.63	20250102	8170	-42.90	20240617	4110	13.50	20241210	1.49	N	043650	500	89 억	210020	N	N	N	N
132	20250102	140425	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4690	90	2	1.96	58675850	12622	120.29	4600	4690	4590	5980	3220	4600	4648.70	1.18	-1039	4663	4631	4593	4561	4523	4612	4542	89	1380	500	3030	5	1	17858304	838	-21.51	0.36	12	0.07	-218.00	13077.00	8170	20240617	-42.59	4110	20241210	14.11	4690	0.00	20250102	4590	2.18	20250102	8170	-42.59	20240617	4110	14.11	20241210	1.49	N	043650	500	89 억	210020	N	N	N	N
133	20250102	130426	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4680	80	2	1.74	45451990	9790	93.30	4600	4685	4590	5980	3220	4600	4642.70	1.18	-756	4663	4631	4593	4561	4523	4612	4542	89	1380	500	3030	5	1	17858304	836	-21.47	0.36	12	0.05	-218.00	13077.00	8170	20240617	-42.72	4110	20241210	13.87	4685	-0.11	20250102	4590	1.96	20250102	8170	-42.72	20240617	4110	13.87	20241210	1.49	N	043650	500	89 억	210020	N	N	N	N
134	20250102	120426	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4670	70	2	1.52	41560270	8956	85.35	4600	4670	4590	5980	3220	4600	4640.49	1.18	-895	4663	4631	4593	4561	4523	4612	4542	89	1380	500	3030	5	1	17858304	834	-21.42	0.36	12	0.05	-218.00	13077.00	8170	20240617	-42.84	4110	20241210	13.63	4670	0.00	20250102	4590	1.74	20250102	8170	-42.84	20240617	4110	13.63	20241210	1.49	N	043650	500	89 억	210020	N	N	N	N
135	20250102	110418	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4640	40	2	0.87	12847660	2789	26.58	4600	4650	4590	5980	3220	4600	4606.55	1.18	877	4663	4631	4593	4561	4523	4612	4542	89	1380	500	3030	5	1	17858304	829	-21.28	0.35	12	0.02	-218.00	13077.00	8170	20240617	-43.21	4110	20241210	12.90	4650	-0.22	20250102	4590	1.09	20250102	8170	-43.21	20240617	4110	12.90	20241210	1.49	N	043650	500	89 억	210020	N	N	N	N
136	20250102	100424	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4600	0	3	0.00	4590845	998	9.51	4600	4645	4600	5980	3220	4600	4600.05	1.18	467	4663	4631	4593	4561	4523	4612	4542	89	1380	500	3030	5	1	17858304	821	-21.10	0.35	12	0.01	-218.00	13077.00	8170	20240617	-43.70	4110	20241210	11.92	4645	-0.97	20250102	4600	0.00	20250102	8170	-43.70	20240617	4110	11.92	20241210	1.49	N	043650	500	89 억	210020	N	N	N	N
137	20250102	090421	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5980	3220	4600	0.00	1.18	0	4663	4631	4593	4561	4523	4612	4542	89	1380	500	3030	5	1	17858304	821	-21.10	0.35	12	0.00	-218.00	13077.00	8170	20240617	-43.70	4110	20241210	11.92	0	0.00	0	0	0.00	0	8170	-43.70	20240617	4110	11.92	20241210	1.49	N	043650	500	89 억	210020	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History