KissMeData/189980/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	160938	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1738	-6	5	-0.34	104764410	60096	83.76	1740	1756	1721	2265	1221	1744	1743.28	0.11	7928	1768	1756	1735	1723	1702	1762	1729	40	521	100	1110	1	1	40137827	698	8.16	0.67	12	0.15	213.00	2586.00	3055	20240619	-43.11	1385	20241210	25.49	1974	-11.96	20250108	1600	8.62	20250102	3055	-43.11	20240619	1385	25.49	20241210	1.55	N	189980	100	40 억	45218	N	N	N	N
3	20250124	150936	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1740	-4	5	-0.23	94208854	54023	75.30	1740	1756	1721	2265	1221	1744	1743.87	0.11	7964	1768	1756	1735	1723	1702	1762	1729	40	521	100	1110	1	1	40137827	698	8.17	0.67	12	0.13	213.00	2586.00	3055	20240619	-43.04	1385	20241210	25.63	1974	-11.85	20250108	1600	8.75	20250102	3055	-43.04	20240619	1385	25.63	20241210	1.55	N	189980	100	40 억	45218	N	N	N	N
4	20250124	140935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1743	-1	5	-0.06	76571906	43834	61.10	1740	1756	1729	2265	1221	1744	1746.86	0.11	8881	1768	1756	1735	1723	1702	1762	1729	40	521	100	1110	1	1	40137827	700	8.18	0.67	12	0.11	213.00	2586.00	3055	20240619	-42.95	1385	20241210	25.85	1974	-11.70	20250108	1600	8.94	20250102	3055	-42.95	20240619	1385	25.85	20241210	1.55	N	189980	100	40 억	45218	N	N	N	N
5	20250124	130937	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1748	4	2	0.23	70799062	40518	56.48	1740	1756	1729	2265	1221	1744	1747.35	0.11	8881	1768	1756	1735	1723	1702	1762	1729	40	521	100	1110	1	1	40137827	702	8.21	0.68	12	0.10	213.00	2586.00	3055	20240619	-42.78	1385	20241210	26.21	1974	-11.45	20250108	1600	9.25	20250102	3055	-42.78	20240619	1385	26.21	20241210	1.55	N	189980	100	40 억	45218	N	N	N	N
6	20250124	120934	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1750	6	2	0.34	61514072	35201	49.06	1740	1756	1729	2265	1221	1744	1747.51	0.11	8969	1768	1756	1735	1723	1702	1762	1729	40	521	100	1110	1	1	40137827	702	8.22	0.68	12	0.09	213.00	2586.00	3055	20240619	-42.72	1385	20241210	26.35	1974	-11.35	20250108	1600	9.38	20250102	3055	-42.72	20240619	1385	26.35	20241210	1.55	N	189980	100	40 억	45218	N	N	N	N
7	20250124	110936	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1750	6	2	0.34	53264962	30488	42.50	1740	1756	1729	2265	1221	1744	1747.08	0.11	10234	1768	1756	1735	1723	1702	1762	1729	40	521	100	1110	1	1	40137827	702	8.22	0.68	12	0.08	213.00	2586.00	3055	20240619	-42.72	1385	20241210	26.35	1974	-11.35	20250108	1600	9.38	20250102	3055	-42.72	20240619	1385	26.35	20241210	1.55	N	189980	100	40 억	45218	N	N	N	N
8	20250124	100931	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1755	11	2	0.63	32668993	18693	26.06	1740	1756	1729	2265	1221	1744	1747.66	0.11	4079	1768	1756	1735	1723	1702	1762	1729	40	521	100	1110	1	1	40137827	704	8.24	0.68	12	0.05	213.00	2586.00	3055	20240619	-42.55	1385	20241210	26.71	1974	-11.09	20250108	1600	9.69	20250102	3055	-42.55	20240619	1385	26.71	20241210	1.55	N	189980	100	40 억	45218	N	N	N	N
9	20250124	090937	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1745	1	2	0.06	3456384	1984	2.77	1740	1745	1739	2265	1221	1744	1742.13	0.11	-1145	1768	1756	1735	1723	1702	1762	1729	40	521	100	1110	1	1	40137827	700	8.19	0.67	12	0.00	213.00	2586.00	3055	20240619	-42.88	1385	20241210	25.99	1974	-11.60	20250108	1600	9.06	20250102	3055	-42.88	20240619	1385	25.99	20241210	1.55	N	189980	100	40 억	45218	N	N	N	N
10	20250123	160932	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1744	11	2	0.63	122337013	70564	89.61	1730	1747	1714	2250	1214	1733	1733.67	0.11	7821	1751	1741	1723	1713	1695	1747	1719	40	517	100	1100	1	1	40137827	700	8.19	0.67	12	0.18	213.00	2586.00	3055	20240619	-42.91	1385	20241210	25.92	1974	-11.65	20250108	1600	9.00	20250102	3055	-42.91	20240619	1385	25.92	20241210	1.57	N	189980	100	40 억	44036	N	N	N	N
11	20250123	150929	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1745	12	2	0.69	119296823	68819	87.39	1730	1747	1714	2250	1214	1733	1733.49	0.11	8399	1751	1741	1723	1713	1695	1747	1719	40	517	100	1100	1	1	40137827	700	8.19	0.67	12	0.17	213.00	2586.00	3055	20240619	-42.88	1385	20241210	25.99	1974	-11.60	20250108	1600	9.06	20250102	3055	-42.88	20240619	1385	25.99	20241210	1.57	N	189980	100	40 억	44036	N	N	N	N
12	20250123	140932	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1731	-2	5	-0.12	63208228	36581	46.45	1730	1736	1714	2250	1214	1733	1727.90	0.11	4005	1751	1741	1723	1713	1695	1747	1719	40	517	100	1100	1	1	40137827	695	8.13	0.67	12	0.09	213.00	2586.00	3055	20240619	-43.34	1385	20241210	24.98	1974	-12.31	20250108	1600	8.19	20250102	3055	-43.34	20240619	1385	24.98	20241210	1.57	N	189980	100	40 억	44036	N	N	N	N
13	20250123	130930	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1725	-8	5	-0.46	58376328	33784	42.90	1730	1736	1714	2250	1214	1733	1727.93	0.11	4221	1751	1741	1723	1713	1695	1747	1719	40	517	100	1100	1	1	40137827	692	8.10	0.67	12	0.08	213.00	2586.00	3055	20240619	-43.54	1385	20241210	24.55	1974	-12.61	20250108	1600	7.81	20250102	3055	-43.54	20240619	1385	24.55	20241210	1.57	N	189980	100	40 억	44036	N	N	N	N
14	20250123	120930	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1729	-4	5	-0.23	57880686	33497	42.54	1730	1736	1714	2250	1214	1733	1727.94	0.11	4440	1751	1741	1723	1713	1695	1747	1719	40	517	100	1100	1	1	40137827	694	8.12	0.67	12	0.08	213.00	2586.00	3055	20240619	-43.40	1385	20241210	24.84	1974	-12.41	20250108	1600	8.06	20250102	3055	-43.40	20240619	1385	24.84	20241210	1.57	N	189980	100	40 억	44036	N	N	N	N
15	20250123	110921	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1731	-2	5	-0.12	51323551	29694	37.71	1730	1736	1714	2250	1214	1733	1728.41	0.11	4400	1751	1741	1723	1713	1695	1747	1719	40	517	100	1100	1	1	40137827	695	8.13	0.67	12	0.07	213.00	2586.00	3055	20240619	-43.34	1385	20241210	24.98	1974	-12.31	20250108	1600	8.19	20250102	3055	-43.34	20240619	1385	24.98	20241210	1.57	N	189980	100	40 억	44036	N	N	N	N
16	20250123	100930	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1720	-13	5	-0.75	41273047	23862	30.30	1730	1736	1714	2250	1214	1733	1729.66	0.11	5319	1751	1741	1723	1713	1695	1747	1719	40	517	100	1100	1	1	40137827	690	8.08	0.67	12	0.06	213.00	2586.00	3055	20240619	-43.70	1385	20241210	24.19	1974	-12.87	20250108	1600	7.50	20250102	3055	-43.70	20240619	1385	24.19	20241210	1.57	N	189980	100	40 억	44036	N	N	N	N
17	20250123	090930	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1732	-1	5	-0.06	4445668	2573	3.27	1730	1732	1721	2250	1214	1733	1727.82	0.11	-2017	1751	1741	1723	1713	1695	1747	1719	40	517	100	1100	1	1	40137827	695	8.13	0.67	12	0.01	213.00	2586.00	3055	20240619	-43.31	1385	20241210	25.05	1974	-12.26	20250108	1600	8.25	20250102	3055	-43.31	20240619	1385	25.05	20241210	1.57	N	189980	100	40 억	44036	N	N	N	N
18	20250122	160922	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1733	29	2	1.70	135022120	78421	91.66	1705	1733	1705	2215	1193	1704	1721.45	0.12	2821	1749	1726	1711	1688	1673	1738	1700	40	511	100	1090	1	1	40137827	696	8.14	0.67	12	0.20	213.00	2586.00	3055	20240619	-43.27	1385	20241210	25.13	1974	-12.21	20250108	1600	8.31	20250102	3055	-43.27	20240619	1385	25.13	20241210	1.57	N	189980	100	40 억	47334	N	N	N	N
19	20250122	150924	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1729	25	2	1.47	122555954	71226	83.25	1705	1731	1705	2215	1193	1704	1720.66	0.12	2823	1749	1726	1711	1688	1673	1738	1700	40	511	100	1090	1	1	40137827	694	8.12	0.67	12	0.18	213.00	2586.00	3055	20240619	-43.40	1385	20241210	24.84	1974	-12.41	20250108	1600	8.06	20250102	3055	-43.40	20240619	1385	24.84	20241210	1.57	N	189980	100	40 억	47334	N	N	N	N
20	20250122	140922	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1727	23	2	1.35	99622635	57935	67.72	1705	1731	1705	2215	1193	1704	1719.56	0.12	1644	1749	1726	1711	1688	1673	1738	1700	40	511	100	1090	1	1	40137827	693	8.11	0.67	12	0.14	213.00	2586.00	3055	20240619	-43.47	1385	20241210	24.69	1974	-12.51	20250108	1600	7.94	20250102	3055	-43.47	20240619	1385	24.69	20241210	1.57	N	189980	100	40 억	47334	N	N	N	N
21	20250122	130924	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1730	26	2	1.53	90727903	52775	61.68	1705	1731	1705	2215	1193	1704	1719.15	0.12	1382	1749	1726	1711	1688	1673	1738	1700	40	511	100	1090	1	1	40137827	694	8.12	0.67	12	0.13	213.00	2586.00	3055	20240619	-43.37	1385	20241210	24.91	1974	-12.36	20250108	1600	8.12	20250102	3055	-43.37	20240619	1385	24.91	20241210	1.57	N	189980	100	40 억	47334	N	N	N	N
22	20250122	120921	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1724	20	2	1.17	71992686	41927	49.01	1705	1725	1705	2215	1193	1704	1717.10	0.12	1315	1749	1726	1711	1688	1673	1738	1700	40	511	100	1090	1	1	40137827	692	8.09	0.67	12	0.10	213.00	2586.00	3055	20240619	-43.57	1385	20241210	24.48	1974	-12.66	20250108	1600	7.75	20250102	3055	-43.57	20240619	1385	24.48	20241210	1.57	N	189980	100	40 억	47334	N	N	N	N
23	20250122	110924	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1716	12	2	0.70	50452806	29386	34.35	1705	1725	1705	2215	1193	1704	1716.90	0.12	1567	1749	1726	1711	1688	1673	1738	1700	40	511	100	1090	1	1	40137827	689	8.06	0.66	12	0.07	213.00	2586.00	3055	20240619	-43.83	1385	20241210	23.90	1974	-13.07	20250108	1600	7.25	20250102	3055	-43.83	20240619	1385	23.90	20241210	1.57	N	189980	100	40 억	47334	N	N	N	N
24	20250122	100923	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1715	11	2	0.65	37315666	21726	25.39	1705	1725	1705	2215	1193	1704	1717.56	0.12	-4834	1749	1726	1711	1688	1673	1738	1700	40	511	100	1090	1	1	40137827	688	8.05	0.66	12	0.05	213.00	2586.00	3055	20240619	-43.86	1385	20241210	23.83	1974	-13.12	20250108	1600	7.19	20250102	3055	-43.86	20240619	1385	23.83	20241210	1.57	N	189980	100	40 억	47334	N	N	N	N
25	20250122	090924	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1709	5	2	0.29	1316327	772	0.90	1705	1709	1705	2215	1193	1704	1705.09	0.12	-529	1749	1726	1711	1688	1673	1738	1700	40	511	100	1090	1	1	40137827	686	8.02	0.66	12	0.00	213.00	2586.00	3055	20240619	-44.06	1385	20241210	23.39	1974	-13.42	20250108	1600	6.81	20250102	3055	-44.06	20240619	1385	23.39	20241210	1.57	N	189980	100	40 억	47334	N	N	N	N
26	20250121	160917	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1704	5	2	0.29	142987045	83579	151.99	1701	1734	1696	2205	1190	1699	1710.88	0.10	15262	1722	1710	1693	1681	1664	1702	1673	40	506	100	1080	1	1	40137827	684	8.00	0.66	12	0.21	213.00	2586.00	3055	20240619	-44.22	1385	20241210	23.03	1974	-13.68	20250108	1600	6.50	20250102	3055	-44.22	20240619	1385	23.03	20241210	1.60	N	189980	100	40 억	39095	N	N	N	N
27	20250121	150918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1705	6	2	0.35	135703774	79305	144.22	1701	1734	1696	2205	1190	1699	1711.16	0.10	15208	1722	1710	1693	1681	1664	1702	1673	40	506	100	1080	1	1	40137827	684	8.00	0.66	12	0.20	213.00	2586.00	3055	20240619	-44.19	1385	20241210	23.10	1974	-13.63	20250108	1600	6.56	20250102	3055	-44.19	20240619	1385	23.10	20241210	1.60	N	189980	100	40 억	39095	N	N	N	N
28	20250121	140920	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1707	8	2	0.47	123519546	72169	131.24	1701	1734	1696	2205	1190	1699	1711.53	0.10	15380	1722	1710	1693	1681	1664	1702	1673	40	506	100	1080	1	1	40137827	685	8.01	0.66	12	0.18	213.00	2586.00	3055	20240619	-44.12	1385	20241210	23.25	1974	-13.53	20250108	1600	6.69	20250102	3055	-44.12	20240619	1385	23.25	20241210	1.60	N	189980	100	40 억	39095	N	N	N	N
29	20250121	130918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1709	10	2	0.59	121375161	70912	128.96	1701	1734	1696	2205	1190	1699	1711.63	0.10	15706	1722	1710	1693	1681	1664	1702	1673	40	506	100	1080	1	1	40137827	686	8.02	0.66	12	0.18	213.00	2586.00	3055	20240619	-44.06	1385	20241210	23.39	1974	-13.42	20250108	1600	6.81	20250102	3055	-44.06	20240619	1385	23.39	20241210	1.60	N	189980	100	40 억	39095	N	N	N	N
30	20250121	120901	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1711	12	2	0.71	119533478	69832	126.99	1701	1734	1696	2205	1190	1699	1711.73	0.10	15830	1722	1710	1693	1681	1664	1702	1673	40	506	100	1080	1	1	40137827	687	8.03	0.66	12	0.17	213.00	2586.00	3055	20240619	-43.99	1385	20241210	23.54	1974	-13.32	20250108	1600	6.94	20250102	3055	-43.99	20240619	1385	23.54	20241210	1.60	N	189980	100	40 억	39095	N	N	N	N
31	20250121	110832	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1712	13	2	0.77	111278615	64987	118.18	1701	1734	1696	2205	1190	1699	1712.32	0.10	16011	1722	1710	1693	1681	1664	1702	1673	40	506	100	1080	1	1	40137827	687	8.04	0.66	12	0.16	213.00	2586.00	3055	20240619	-43.96	1385	20241210	23.61	1974	-13.27	20250108	1600	7.00	20250102	3055	-43.96	20240619	1385	23.61	20241210	1.60	N	189980	100	40 억	39095	N	N	N	N
32	20250121	100828	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1713	14	2	0.82	96863815	56563	102.86	1701	1734	1696	2205	1190	1699	1712.49	0.10	16630	1722	1710	1693	1681	1664	1702	1673	40	506	100	1080	1	1	40137827	688	8.04	0.66	12	0.14	213.00	2586.00	3055	20240619	-43.93	1385	20241210	23.68	1974	-13.22	20250108	1600	7.06	20250102	3055	-43.93	20240619	1385	23.68	20241210	1.60	N	189980	100	40 억	39095	N	N	N	N
33	20250121	090920	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1715	16	2	0.94	37846606	22228	40.42	1701	1715	1696	2205	1190	1699	1702.65	0.10	3226	1722	1710	1693	1681	1664	1702	1673	40	506	100	1080	1	1	40137827	688	8.05	0.66	12	0.06	213.00	2586.00	3055	20240619	-43.86	1385	20241210	23.83	1974	-13.12	20250108	1600	7.19	20250102	3055	-43.86	20240619	1385	23.83	20241210	1.60	N	189980	100	40 억	39095	N	N	N	N
34	20250120	160906	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1699	-3	5	-0.18	90314388	53238	215.92	1700	1705	1676	2210	1192	1702	1696.43	0.11	1630	1720	1710	1697	1687	1674	1716	1693	40	508	100	1080	1	1	40137827	682	7.98	0.66	12	0.13	213.00	2586.00	3055	20240619	-44.39	1385	20241210	22.67	1974	-13.93	20250108	1600	6.19	20250102	3055	-44.39	20240619	1385	22.67	20241210	1.57	N	189980	100	40 억	44119	N	N	N	N
35	20250120	150918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1699	-3	5	-0.18	69897877	41221	167.18	1700	1705	1676	2210	1192	1702	1695.69	0.11	2110	1720	1710	1697	1687	1674	1716	1693	40	508	100	1080	1	1	40137827	682	7.98	0.66	12	0.10	213.00	2586.00	3055	20240619	-44.39	1385	20241210	22.67	1974	-13.93	20250108	1600	6.19	20250102	3055	-44.39	20240619	1385	22.67	20241210	1.57	N	189980	100	40 억	44119	N	N	N	N
36	20250120	140916	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1698	-4	5	-0.24	61082802	36029	146.13	1700	1705	1676	2210	1192	1702	1695.38	0.11	2226	1720	1710	1697	1687	1674	1716	1693	40	508	100	1080	1	1	40137827	682	7.97	0.66	12	0.09	213.00	2586.00	3055	20240619	-44.42	1385	20241210	22.60	1974	-13.98	20250108	1600	6.12	20250102	3055	-44.42	20240619	1385	22.60	20241210	1.57	N	189980	100	40 억	44119	N	N	N	N
37	20250120	130916	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1694	-8	5	-0.47	42128100	24839	100.74	1700	1705	1676	2210	1192	1702	1696.05	0.11	2061	1720	1710	1697	1687	1674	1716	1693	40	508	100	1080	1	1	40137827	680	7.95	0.66	12	0.06	213.00	2586.00	3055	20240619	-44.55	1385	20241210	22.31	1974	-14.18	20250108	1600	5.88	20250102	3055	-44.55	20240619	1385	22.31	20241210	1.57	N	189980	100	40 억	44119	N	N	N	N
38	20250120	120917	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1699	-3	5	-0.18	26181533	15429	62.58	1700	1705	1676	2210	1192	1702	1696.90	0.11	5743	1720	1710	1697	1687	1674	1716	1693	40	508	100	1080	1	1	40137827	682	7.98	0.66	12	0.04	213.00	2586.00	3055	20240619	-44.39	1385	20241210	22.67	1974	-13.93	20250108	1600	6.19	20250102	3055	-44.39	20240619	1385	22.67	20241210	1.57	N	189980	100	40 억	44119	N	N	N	N
39	20250120	110918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1702	0	3	0.00	24207301	14268	57.87	1700	1705	1676	2210	1192	1702	1696.61	0.11	5788	1720	1710	1697	1687	1674	1716	1693	40	508	100	1080	1	1	40137827	683	7.99	0.66	12	0.04	213.00	2586.00	3055	20240619	-44.29	1385	20241210	22.89	1974	-13.78	20250108	1600	6.38	20250102	3055	-44.29	20240619	1385	22.89	20241210	1.57	N	189980	100	40 억	44119	N	N	N	N
40	20250120	100917	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1703	1	2	0.06	22649985	13352	54.15	1700	1705	1676	2210	1192	1702	1696.37	0.11	6178	1720	1710	1697	1687	1674	1716	1693	40	508	100	1080	1	1	40137827	684	8.00	0.66	12	0.03	213.00	2586.00	3055	20240619	-44.26	1385	20241210	22.96	1974	-13.73	20250108	1600	6.44	20250102	3055	-44.26	20240619	1385	22.96	20241210	1.57	N	189980	100	40 억	44119	N	N	N	N
41	20250120	090918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1693	-9	5	-0.53	3669140	2167	8.79	1700	1702	1676	2210	1192	1702	1693.19	0.11	-1165	1720	1710	1697	1687	1674	1716	1693	40	508	100	1080	1	1	40137827	680	7.95	0.65	12	0.01	213.00	2586.00	3055	20240619	-44.58	1385	20241210	22.24	1974	-14.24	20250108	1600	5.81	20250102	3055	-44.58	20240619	1385	22.24	20241210	1.57	N	189980	100	40 억	44119	N	N	N	N
42	20250117	160914	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1702	0	3	0.00	41899859	24640	31.14	1698	1707	1684	2210	1192	1702	1700.48	0.11	5839	1713	1707	1697	1691	1681	1710	1694	40	508	100	1080	1	1	40137827	683	7.99	0.66	12	0.06	213.00	2586.00	3055	20240619	-44.29	1385	20241210	22.89	1974	-13.78	20250108	1600	6.38	20250102	3055	-44.29	20240619	1385	22.89	20241210	1.56	N	189980	100	40 억	44895	N	N	N	N
43	20250117	150917	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1702	0	3	0.00	39086263	22986	29.05	1698	1707	1684	2210	1192	1702	1700.44	0.11	5988	1713	1707	1697	1691	1681	1710	1694	40	508	100	1080	1	1	40137827	683	7.99	0.66	12	0.06	213.00	2586.00	3055	20240619	-44.29	1385	20241210	22.89	1974	-13.78	20250108	1600	6.38	20250102	3055	-44.29	20240619	1385	22.89	20241210	1.56	N	189980	100	40 억	44895	N	N	N	N
44	20250117	140918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1700	-2	5	-0.12	37082470	21808	27.56	1698	1707	1684	2210	1192	1702	1700.41	0.11	6453	1713	1707	1697	1691	1681	1710	1694	40	508	100	1080	1	1	40137827	682	7.98	0.66	12	0.05	213.00	2586.00	3055	20240619	-44.35	1385	20241210	22.74	1974	-13.88	20250108	1600	6.25	20250102	3055	-44.35	20240619	1385	22.74	20241210	1.56	N	189980	100	40 억	44895	N	N	N	N
45	20250117	130915	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1702	0	3	0.00	30782070	18099	22.88	1698	1707	1684	2210	1192	1702	1700.76	0.11	6582	1713	1707	1697	1691	1681	1710	1694	40	508	100	1080	1	1	40137827	683	7.99	0.66	12	0.05	213.00	2586.00	3055	20240619	-44.29	1385	20241210	22.89	1974	-13.78	20250108	1600	6.38	20250102	3055	-44.29	20240619	1385	22.89	20241210	1.56	N	189980	100	40 억	44895	N	N	N	N
46	20250117	120917	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1699	-3	5	-0.18	28053036	16495	20.85	1698	1707	1684	2210	1192	1702	1700.70	0.11	6620	1713	1707	1697	1691	1681	1710	1694	40	508	100	1080	1	1	40137827	682	7.98	0.66	12	0.04	213.00	2586.00	3055	20240619	-44.39	1385	20241210	22.67	1974	-13.93	20250108	1600	6.19	20250102	3055	-44.39	20240619	1385	22.67	20241210	1.56	N	189980	100	40 억	44895	N	N	N	N
47	20250117	110915	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1707	5	2	0.29	26027891	15304	19.34	1698	1707	1684	2210	1192	1702	1700.72	0.11	6654	1713	1707	1697	1691	1681	1710	1694	40	508	100	1080	1	1	40137827	685	8.01	0.66	12	0.04	213.00	2586.00	3055	20240619	-44.12	1385	20241210	23.25	1974	-13.53	20250108	1600	6.69	20250102	3055	-44.12	20240619	1385	23.25	20241210	1.56	N	189980	100	40 억	44895	N	N	N	N
48	20250117	100918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1699	-3	5	-0.18	17622938	10365	13.10	1698	1704	1684	2210	1192	1702	1700.24	0.11	6324	1713	1707	1697	1691	1681	1710	1694	40	508	100	1080	1	1	40137827	682	7.98	0.66	12	0.03	213.00	2586.00	3055	20240619	-44.39	1385	20241210	22.67	1974	-13.93	20250108	1600	6.19	20250102	3055	-44.39	20240619	1385	22.67	20241210	1.56	N	189980	100	40 억	44895	N	N	N	N
49	20250117	090918	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1697	-5	5	-0.29	1398350	828	1.05	1698	1698	1684	2210	1192	1702	1688.83	0.11	-33	1713	1707	1697	1691	1681	1710	1694	40	508	100	1080	1	1	40137827	681	7.97	0.66	12	0.00	213.00	2586.00	3055	20240619	-44.45	1385	20241210	22.53	1974	-14.03	20250108	1600	6.06	20250102	3055	-44.45	20240619	1385	22.53	20241210	1.56	N	189980	100	40 억	44895	N	N	N	N
50	20250116	160910	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1702	15	2	0.89	133929323	78985	416.92	1697	1703	1687	2190	1181	1687	1695.03	0.10	3805	1699	1692	1681	1674	1663	1696	1678	40	503	100	1070	1	1	40137827	683	7.99	0.66	12	0.20	213.00	2586.00	3055	20240619	-44.29	1385	20241210	22.89	1974	-13.78	20250108	1600	6.38	20250102	3055	-44.29	20240619	1385	22.89	20241210	1.55	N	189980	100	40 억	41090	N	N	N	N
51	20250116	150825	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1701	14	2	0.83	93656732	55299	291.89	1697	1703	1687	2190	1181	1687	1693.64	0.10	3871	1699	1692	1681	1674	1663	1696	1678	40	503	100	1070	1	1	40137827	683	7.99	0.66	12	0.14	213.00	2586.00	3055	20240619	-44.32	1385	20241210	22.82	1974	-13.83	20250108	1600	6.31	20250102	3055	-44.32	20240619	1385	22.82	20241210	1.55	N	189980	100	40 억	41090	N	N	N	N
52	20250116	140914	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1692	5	2	0.30	54704280	32331	170.66	1697	1697	1687	2190	1181	1687	1692.01	0.10	-412	1699	1692	1681	1674	1663	1696	1678	40	503	100	1070	1	1	40137827	679	7.94	0.65	12	0.08	213.00	2586.00	3055	20240619	-44.62	1385	20241210	22.17	1974	-14.29	20250108	1600	5.75	20250102	3055	-44.62	20240619	1385	22.17	20241210	1.55	N	189980	100	40 억	41090	N	N	N	N
53	20250116	130914	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1693	6	2	0.36	50342565	29753	157.05	1697	1697	1687	2190	1181	1687	1692.02	0.10	-742	1699	1692	1681	1674	1663	1696	1678	40	503	100	1070	1	1	40137827	680	7.95	0.65	12	0.07	213.00	2586.00	3055	20240619	-44.58	1385	20241210	22.24	1974	-14.24	20250108	1600	5.81	20250102	3055	-44.58	20240619	1385	22.24	20241210	1.55	N	189980	100	40 억	41090	N	N	N	N
54	20250116	120914	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1693	6	2	0.36	44523134	26314	138.90	1697	1697	1687	2190	1181	1687	1691.99	0.10	-742	1699	1692	1681	1674	1663	1696	1678	40	503	100	1070	1	1	40137827	680	7.95	0.65	12	0.07	213.00	2586.00	3055	20240619	-44.58	1385	20241210	22.24	1974	-14.24	20250108	1600	5.81	20250102	3055	-44.58	20240619	1385	22.24	20241210	1.55	N	189980	100	40 억	41090	N	N	N	N
55	20250116	110915	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1693	6	2	0.36	43216891	25542	134.82	1697	1697	1687	2190	1181	1687	1691.99	0.10	-690	1699	1692	1681	1674	1663	1696	1678	40	503	100	1070	1	1	40137827	680	7.95	0.65	12	0.06	213.00	2586.00	3055	20240619	-44.58	1385	20241210	22.24	1974	-14.24	20250108	1600	5.81	20250102	3055	-44.58	20240619	1385	22.24	20241210	1.55	N	189980	100	40 억	41090	N	N	N	N
56	20250116	100915	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1697	10	2	0.59	33131847	19583	103.37	1697	1697	1687	2190	1181	1687	1691.87	0.10	-287	1699	1692	1681	1674	1663	1696	1678	40	503	100	1070	1	1	40137827	681	7.97	0.66	12	0.05	213.00	2586.00	3055	20240619	-44.45	1385	20241210	22.53	1974	-14.03	20250108	1600	6.06	20250102	3055	-44.45	20240619	1385	22.53	20241210	1.55	N	189980	100	40 억	41090	N	N	N	N
57	20250116	090917	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1694	7	2	0.41	17385979	10285	54.29	1697	1697	1690	2190	1181	1687	1690.42	0.10	-157	1699	1692	1681	1674	1663	1696	1678	40	503	100	1070	1	1	40137827	680	7.95	0.66	12	0.03	213.00	2586.00	3055	20240619	-44.55	1385	20241210	22.31	1974	-14.18	20250108	1600	5.88	20250102	3055	-44.55	20240619	1385	22.31	20241210	1.55	N	189980	100	40 억	41090	N	N	N	N
58	20250115	160912	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1687	0	3	0.00	31751680	18865	55.14	1687	1688	1670	2190	1181	1687	1683.10	0.11	-1723	1706	1696	1677	1667	1648	1701	1672	40	503	100	1070	1	1	40137827	677	7.92	0.65	12	0.05	213.00	2586.00	3055	20240619	-44.78	1385	20241210	21.81	1974	-14.54	20250108	1600	5.44	20250102	3055	-44.78	20240619	1385	21.81	20241210	1.56	N	189980	100	40 억	42813	N	N	N	N
59	20250115	150913	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1684	-3	5	-0.18	29558530	17564	51.34	1687	1688	1670	2190	1181	1687	1682.90	0.11	-1510	1706	1696	1677	1667	1648	1701	1672	40	503	100	1070	1	1	40137827	676	7.91	0.65	12	0.04	213.00	2586.00	3055	20240619	-44.88	1385	20241210	21.59	1974	-14.69	20250108	1600	5.25	20250102	3055	-44.88	20240619	1385	21.59	20241210	1.56	N	189980	100	40 억	42813	N	N	N	N
60	20250115	140906	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1685	-2	5	-0.12	24907211	14801	43.27	1687	1688	1670	2190	1181	1687	1682.81	0.11	-1573	1706	1696	1677	1667	1648	1701	1672	40	503	100	1070	1	1	40137827	676	7.91	0.65	12	0.04	213.00	2586.00	3055	20240619	-44.84	1385	20241210	21.66	1974	-14.64	20250108	1600	5.31	20250102	3055	-44.84	20240619	1385	21.66	20241210	1.56	N	189980	100	40 억	42813	N	N	N	N
61	20250115	130913	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1686	-1	5	-0.06	19865948	11812	34.53	1687	1688	1670	2190	1181	1687	1681.84	0.11	-1573	1706	1696	1677	1667	1648	1701	1672	40	503	100	1070	1	1	40137827	677	7.92	0.65	12	0.03	213.00	2586.00	3055	20240619	-44.81	1385	20241210	21.73	1974	-14.59	20250108	1600	5.38	20250102	3055	-44.81	20240619	1385	21.73	20241210	1.56	N	189980	100	40 억	42813	N	N	N	N
62	20250115	120858	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1684	-3	5	-0.18	12894807	7674	22.43	1687	1688	1670	2190	1181	1687	1680.32	0.11	-1173	1706	1696	1677	1667	1648	1701	1672	40	503	100	1070	1	1	40137827	676	7.91	0.65	12	0.02	213.00	2586.00	3055	20240619	-44.88	1385	20241210	21.59	1974	-14.69	20250108	1600	5.25	20250102	3055	-44.88	20240619	1385	21.59	20241210	1.56	N	189980	100	40 억	42813	N	N	N	N
63	20250115	110912	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1680	-7	5	-0.41	12352736	7352	21.49	1687	1688	1670	2190	1181	1687	1680.19	0.11	-951	1706	1696	1677	1667	1648	1701	1672	40	503	100	1070	1	1	40137827	674	7.89	0.65	12	0.02	213.00	2586.00	3055	20240619	-45.01	1385	20241210	21.30	1974	-14.89	20250108	1600	5.00	20250102	3055	-45.01	20240619	1385	21.30	20241210	1.56	N	189980	100	40 억	42813	N	N	N	N
64	20250115	100912	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1685	-2	5	-0.12	8688323	5170	15.11	1687	1688	1670	2190	1181	1687	1680.53	0.11	-562	1706	1696	1677	1667	1648	1701	1672	40	503	100	1070	1	1	40137827	676	7.91	0.65	12	0.01	213.00	2586.00	3055	20240619	-44.84	1385	20241210	21.66	1974	-14.64	20250108	1600	5.31	20250102	3055	-44.84	20240619	1385	21.66	20241210	1.56	N	189980	100	40 억	42813	N	N	N	N
65	20250115	090915	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1682	-5	5	-0.30	1362846	808	2.36	1687	1688	1682	2190	1181	1687	1686.69	0.11	-317	1706	1696	1677	1667	1648	1701	1672	40	503	100	1070	1	1	40137827	675	7.90	0.65	12	0.00	213.00	2586.00	3055	20240619	-44.94	1385	20241210	21.44	1974	-14.79	20250108	1600	5.12	20250102	3055	-44.94	20240619	1385	21.44	20241210	1.56	N	189980	100	40 억	42813	N	N	N	N
66	20250114	160854	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1687	29	2	1.75	53642989	32088	45.81	1658	1687	1658	2155	1161	1658	1671.75	0.11	653	1718	1687	1671	1640	1624	1680	1633	40	497	100	1060	1	1	40137827	677	7.92	0.65	12	0.08	213.00	2586.00	3055	20240619	-44.78	1385	20241210	21.81	1974	-14.54	20250108	1600	5.44	20250102	3055	-44.78	20240619	1385	21.81	20241210	1.57	N	189980	100	40 억	42160	N	N	N	N
67	20250114	150910	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1684	26	2	1.57	49971316	29911	42.70	1658	1686	1658	2155	1161	1658	1670.67	0.11	653	1718	1687	1671	1640	1624	1680	1633	40	497	100	1060	1	1	40137827	676	7.91	0.65	12	0.07	213.00	2586.00	3055	20240619	-44.88	1385	20241210	21.59	1974	-14.69	20250108	1600	5.25	20250102	3055	-44.88	20240619	1385	21.59	20241210	1.57	N	189980	100	40 억	42160	N	N	N	N
68	20250114	140908	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1681	23	2	1.39	40769359	24426	34.87	1658	1682	1658	2155	1161	1658	1669.10	0.11	509	1718	1687	1671	1640	1624	1680	1633	40	497	100	1060	1	1	40137827	675	7.89	0.65	12	0.06	213.00	2586.00	3055	20240619	-44.98	1385	20241210	21.37	1974	-14.84	20250108	1600	5.06	20250102	3055	-44.98	20240619	1385	21.37	20241210	1.57	N	189980	100	40 억	42160	N	N	N	N
69	20250114	130907	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1671	13	2	0.78	32974504	19778	28.23	1658	1672	1658	2155	1161	1658	1667.23	0.11	-150	1718	1687	1671	1640	1624	1680	1633	40	497	100	1060	1	1	40137827	671	7.85	0.65	12	0.05	213.00	2586.00	3055	20240619	-45.30	1385	20241210	20.65	1974	-15.35	20250108	1600	4.44	20250102	3055	-45.30	20240619	1385	20.65	20241210	1.57	N	189980	100	40 억	42160	N	N	N	N
70	20250114	120903	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1668	10	2	0.60	23011653	13811	19.72	1658	1669	1658	2155	1161	1658	1666.18	0.11	-431	1718	1687	1671	1640	1624	1680	1633	40	497	100	1060	1	1	40137827	669	7.83	0.65	12	0.03	213.00	2586.00	3055	20240619	-45.40	1385	20241210	20.43	1974	-15.50	20250108	1600	4.25	20250102	3055	-45.40	20240619	1385	20.43	20241210	1.57	N	189980	100	40 억	42160	N	N	N	N
71	20250114	110904	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1667	9	2	0.54	18114116	10875	15.52	1658	1669	1658	2155	1161	1658	1665.67	0.11	-308	1718	1687	1671	1640	1624	1680	1633	40	497	100	1060	1	1	40137827	669	7.83	0.64	12	0.03	213.00	2586.00	3055	20240619	-45.43	1385	20241210	20.36	1974	-15.55	20250108	1600	4.19	20250102	3055	-45.43	20240619	1385	20.36	20241210	1.57	N	189980	100	40 억	42160	N	N	N	N
72	20250114	100902	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1669	11	2	0.66	11843681	7111	10.15	1658	1669	1658	2155	1161	1658	1665.54	0.11	541	1718	1687	1671	1640	1624	1680	1633	40	497	100	1060	1	1	40137827	670	7.84	0.65	12	0.02	213.00	2586.00	3055	20240619	-45.37	1385	20241210	20.51	1974	-15.45	20250108	1600	4.31	20250102	3055	-45.37	20240619	1385	20.51	20241210	1.57	N	189980	100	40 억	42160	N	N	N	N
73	20250114	090907	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1667	9	2	0.54	3134964	1887	2.69	1658	1667	1658	2155	1161	1658	1661.35	0.11	499	1718	1687	1671	1640	1624	1680	1633	40	497	100	1060	1	1	40137827	669	7.83	0.64	12	0.00	213.00	2586.00	3055	20240619	-45.43	1385	20241210	20.36	1974	-15.55	20250108	1600	4.19	20250102	3055	-45.43	20240619	1385	20.36	20241210	1.57	N	189980	100	40 억	42160	N	N	N	N
74	20250113	160853	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1658	-28	5	-1.66	113811524	68299	156.81	1686	1702	1655	2190	1181	1686	1666.52	0.11	-2424	1712	1699	1686	1673	1660	1692	1666	40	504	100	1070	1	1	40137827	665	7.78	0.64	12	0.17	213.00	2586.00	3055	20240619	-45.73	1385	20241210	19.71	1974	-16.01	20250108	1600	3.62	20250102	3055	-45.73	20240619	1385	19.71	20241210	1.56	N	189980	100	40 억	44608	N	N	N	N
75	20250113	150858	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1663	-23	5	-1.36	84029230	50351	115.61	1686	1702	1660	2190	1181	1686	1668.87	0.11	-1799	1712	1699	1686	1673	1660	1692	1666	40	504	100	1070	1	1	40137827	667	7.81	0.64	12	0.13	213.00	2586.00	3055	20240619	-45.56	1385	20241210	20.07	1974	-15.75	20250108	1600	3.94	20250102	3055	-45.56	20240619	1385	20.07	20241210	1.56	N	189980	100	40 억	44608	N	N	N	N
76	20250113	140836	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1669	-17	5	-1.01	54540204	32608	74.87	1686	1702	1666	2190	1181	1686	1672.60	0.11	-951	1712	1699	1686	1673	1660	1692	1666	40	504	100	1070	1	1	40137827	670	7.84	0.65	12	0.08	213.00	2586.00	3055	20240619	-45.37	1385	20241210	20.51	1974	-15.45	20250108	1600	4.31	20250102	3055	-45.37	20240619	1385	20.51	20241210	1.56	N	189980	100	40 억	44608	N	N	N	N
77	20250113	130846	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1671	-15	5	-0.89	49005123	29289	67.25	1686	1702	1666	2190	1181	1686	1673.16	0.11	-906	1712	1699	1686	1673	1660	1692	1666	40	504	100	1070	1	1	40137827	671	7.85	0.65	12	0.07	213.00	2586.00	3055	20240619	-45.30	1385	20241210	20.65	1974	-15.35	20250108	1600	4.44	20250102	3055	-45.30	20240619	1385	20.65	20241210	1.56	N	189980	100	40 억	44608	N	N	N	N
78	20250113	120849	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1672	-14	5	-0.83	44487430	26581	61.03	1686	1702	1666	2190	1181	1686	1673.66	0.11	-278	1712	1699	1686	1673	1660	1692	1666	40	504	100	1070	1	1	40137827	671	7.85	0.65	12	0.07	213.00	2586.00	3055	20240619	-45.27	1385	20241210	20.72	1974	-15.30	20250108	1600	4.50	20250102	3055	-45.27	20240619	1385	20.72	20241210	1.56	N	189980	100	40 억	44608	N	N	N	N
79	20250113	110847	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1675	-11	5	-0.65	36603211	21857	50.18	1686	1702	1666	2190	1181	1686	1674.67	0.11	-253	1712	1699	1686	1673	1660	1692	1666	40	504	100	1070	1	1	40137827	672	7.86	0.65	12	0.05	213.00	2586.00	3055	20240619	-45.17	1385	20241210	20.94	1974	-15.15	20250108	1600	4.69	20250102	3055	-45.17	20240619	1385	20.94	20241210	1.56	N	189980	100	40 억	44608	N	N	N	N
80	20250113	100846	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1680	-6	5	-0.36	16391627	9779	22.45	1686	1702	1670	2190	1181	1686	1676.21	0.11	63	1712	1699	1686	1673	1660	1692	1666	40	504	100	1070	1	1	40137827	674	7.89	0.65	12	0.02	213.00	2586.00	3055	20240619	-45.01	1385	20241210	21.30	1974	-14.89	20250108	1600	5.00	20250102	3055	-45.01	20240619	1385	21.30	20241210	1.56	N	189980	100	40 억	44608	N	N	N	N
81	20250113	090852	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1684	-2	5	-0.12	3147375	1866	4.28	1686	1702	1679	2190	1181	1686	1686.70	0.11	40	1712	1699	1686	1673	1660	1692	1666	40	504	100	1070	1	1	40137827	676	7.91	0.65	12	0.00	213.00	2586.00	3055	20240619	-44.88	1385	20241210	21.59	1974	-14.69	20250108	1600	5.25	20250102	3055	-44.88	20240619	1385	21.59	20241210	1.56	N	189980	100	40 억	44608	N	N	N	N
82	20250110	160828	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1686	-6	5	-0.35	70479432	41898	48.94	1692	1699	1673	2195	1185	1692	1682.16	0.12	-1772	1727	1709	1695	1677	1663	1702	1670	40	503	100	1080	1	1	40137827	677	7.92	0.65	12	0.10	213.00	2586.00	3055	20240619	-44.81	1385	20241210	21.73	1974	-14.59	20250108	1600	5.38	20250102	3055	-44.81	20240619	1385	21.73	20241210	1.31	N	189980	100	40 억	46380	N	N	N	N
83	20250110	150838	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1684	-8	5	-0.47	67375742	40055	46.79	1692	1699	1673	2195	1185	1692	1682.08	0.12	-1411	1727	1709	1695	1677	1663	1702	1670	40	503	100	1080	1	1	40137827	676	7.91	0.65	12	0.10	213.00	2586.00	3055	20240619	-44.88	1385	20241210	21.59	1974	-14.69	20250108	1600	5.25	20250102	3055	-44.88	20240619	1385	21.59	20241210	1.31	N	189980	100	40 억	46380	N	N	N	N
84	20250110	140842	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1674	-18	5	-1.06	59419262	35311	41.25	1692	1699	1673	2195	1185	1692	1682.74	0.12	-1409	1727	1709	1695	1677	1663	1702	1670	40	503	100	1080	1	1	40137827	672	7.86	0.65	12	0.09	213.00	2586.00	3055	20240619	-45.20	1385	20241210	20.87	1974	-15.20	20250108	1600	4.62	20250102	3055	-45.20	20240619	1385	20.87	20241210	1.31	N	189980	100	40 억	46380	N	N	N	N
85	20250110	130842	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1684	-8	5	-0.47	46380275	27529	32.16	1692	1699	1675	2195	1185	1692	1684.78	0.12	-1325	1727	1709	1695	1677	1663	1702	1670	40	503	100	1080	1	1	40137827	676	7.91	0.65	12	0.07	213.00	2586.00	3055	20240619	-44.88	1385	20241210	21.59	1974	-14.69	20250108	1600	5.25	20250102	3055	-44.88	20240619	1385	21.59	20241210	1.31	N	189980	100	40 억	46380	N	N	N	N
86	20250110	120843	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1684	-8	5	-0.47	38633351	22914	26.77	1692	1699	1677	2195	1185	1692	1686.02	0.12	-1325	1727	1709	1695	1677	1663	1702	1670	40	503	100	1080	1	1	40137827	676	7.91	0.65	12	0.06	213.00	2586.00	3055	20240619	-44.88	1385	20241210	21.59	1974	-14.69	20250108	1600	5.25	20250102	3055	-44.88	20240619	1385	21.59	20241210	1.31	N	189980	100	40 억	46380	N	N	N	N
87	20250110	110841	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1686	-6	5	-0.35	38308344	22721	26.54	1692	1699	1677	2195	1185	1692	1686.03	0.12	-1323	1727	1709	1695	1677	1663	1702	1670	40	503	100	1080	1	1	40137827	677	7.92	0.65	12	0.06	213.00	2586.00	3055	20240619	-44.81	1385	20241210	21.73	1974	-14.59	20250108	1600	5.38	20250102	3055	-44.81	20240619	1385	21.73	20241210	1.31	N	189980	100	40 억	46380	N	N	N	N
88	20250110	100839	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1688	-4	5	-0.24	25665079	15202	17.76	1692	1699	1682	2195	1185	1692	1688.27	0.12	-1272	1727	1709	1695	1677	1663	1702	1670	40	503	100	1080	1	1	40137827	678	7.92	0.65	12	0.04	213.00	2586.00	3055	20240619	-44.75	1385	20241210	21.88	1974	-14.49	20250108	1600	5.50	20250102	3055	-44.75	20240619	1385	21.88	20241210	1.31	N	189980	100	40 억	46380	N	N	N	N
89	20250110	090843	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1695	3	2	0.18	5112435	3021	3.53	1692	1699	1692	2195	1185	1692	1692.30	0.12	-107	1727	1709	1695	1677	1663	1702	1670	40	503	100	1080	1	1	40137827	680	7.96	0.66	12	0.01	213.00	2586.00	3055	20240619	-44.52	1385	20241210	22.38	1974	-14.13	20250108	1600	5.94	20250102	3055	-44.52	20240619	1385	22.38	20241210	1.31	N	189980	100	40 억	46380	N	N	N	N
90	20250109	160834	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1692	-20	5	-1.17	142790353	84461	3.61	1713	1713	1681	2225	1199	1712	1690.53	0.11	1269	2061	1886	1799	1624	1537	1843	1581	40	513	100	1090	1	1	40137827	679	7.94	0.65	12	0.21	213.00	2586.00	3055	20240619	-44.62	1385	20241210	22.17	1974	-14.29	20250108	1600	5.75	20250102	3055	-44.62	20240619	1385	22.17	20241210	1.34	N	189980	100	40 억	45606	N	N	N	N
91	20250109	150829	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1686	-26	5	-1.52	136585691	80793	3.45	1713	1713	1681	2225	1199	1712	1690.48	0.11	1688	2061	1886	1799	1624	1537	1843	1581	40	513	100	1090	1	1	40137827	677	7.92	0.65	12	0.20	213.00	2586.00	3055	20240619	-44.81	1385	20241210	21.73	1974	-14.59	20250108	1600	5.38	20250102	3055	-44.81	20240619	1385	21.73	20241210	1.34	N	189980	100	40 억	45606	N	N	N	N
92	20250109	140837	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1692	-20	5	-1.17	126196133	74635	3.19	1713	1713	1681	2225	1199	1712	1690.76	0.11	1305	2061	1886	1799	1624	1537	1843	1581	40	513	100	1090	1	1	40137827	679	7.94	0.65	12	0.19	213.00	2586.00	3055	20240619	-44.62	1385	20241210	22.17	1974	-14.29	20250108	1600	5.75	20250102	3055	-44.62	20240619	1385	22.17	20241210	1.34	N	189980	100	40 억	45606	N	N	N	N
93	20250109	130836	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1691	-21	5	-1.23	122601345	72505	3.10	1713	1713	1681	2225	1199	1712	1690.85	0.11	1498	2061	1886	1799	1624	1537	1843	1581	40	513	100	1090	1	1	40137827	679	7.94	0.65	12	0.18	213.00	2586.00	3055	20240619	-44.65	1385	20241210	22.09	1974	-14.34	20250108	1600	5.69	20250102	3055	-44.65	20240619	1385	22.09	20241210	1.34	N	189980	100	40 억	45606	N	N	N	N
94	20250109	120836	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1689	-23	5	-1.34	115056563	68035	2.91	1713	1713	1681	2225	1199	1712	1691.05	0.11	1661	2061	1886	1799	1624	1537	1843	1581	40	513	100	1090	1	1	40137827	678	7.93	0.65	12	0.17	213.00	2586.00	3055	20240619	-44.71	1385	20241210	21.95	1974	-14.44	20250108	1600	5.56	20250102	3055	-44.71	20240619	1385	21.95	20241210	1.34	N	189980	100	40 억	45606	N	N	N	N
95	20250109	110841	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1695	-17	5	-0.99	109937483	65006	2.78	1713	1713	1681	2225	1199	1712	1691.09	0.11	1244	2061	1886	1799	1624	1537	1843	1581	40	513	100	1090	1	1	40137827	680	7.96	0.66	12	0.16	213.00	2586.00	3055	20240619	-44.52	1385	20241210	22.38	1974	-14.13	20250108	1600	5.94	20250102	3055	-44.52	20240619	1385	22.38	20241210	1.34	N	189980	100	40 억	45606	N	N	N	N
96	20250109	100838	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1687	-25	5	-1.46	101754795	60160	2.57	1713	1713	1681	2225	1199	1712	1691.30	0.11	548	2061	1886	1799	1624	1537	1843	1581	40	513	100	1090	1	1	40137827	677	7.92	0.65	12	0.15	213.00	2586.00	3055	20240619	-44.78	1385	20241210	21.81	1974	-14.54	20250108	1600	5.44	20250102	3055	-44.78	20240619	1385	21.81	20241210	1.34	N	189980	100	40 억	45606	N	N	N	N
97	20250109	090842	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1705	-7	5	-0.41	26228357	15407	0.66	1713	1713	1689	2225	1199	1712	1702.17	0.11	2870	2061	1886	1799	1624	1537	1843	1581	40	513	100	1090	1	1	40137827	684	8.00	0.66	12	0.04	213.00	2586.00	3055	20240619	-44.19	1385	20241210	23.10	1974	-13.63	20250108	1600	6.56	20250102	3055	-44.19	20240619	1385	23.10	20241210	1.34	N	189980	100	40 억	45606	N	N	N	N
98	20250108	160830	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1712	24	2	1.42	4336224387	2327956	2599.91	1813	1974	1712	2190	1182	1688	1862.68	0.24	-51956	1709	1698	1689	1678	1669	1694	1674	40	502	100	1080	1	1	40137827	687	8.04	0.66	12	5.80	213.00	2586.00	3055	20240619	-43.96	1385	20241210	23.61	1974	-13.27	20250108	1600	7.00	20250102	3055	-43.96	20240619	1385	23.61	20241210	1.29	N	189980	100	40 억	96293	N	N	N	N
99	20250108	150833	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1728	40	2	2.37	4282795586	2296873	2565.19	1813	1974	1723	2190	1182	1688	1864.62	0.24	-47500	1709	1698	1689	1678	1669	1694	1674	40	502	100	1080	1	1	40137827	694	8.11	0.67	12	5.72	213.00	2586.00	3055	20240619	-43.44	1385	20241210	24.77	1974	-12.46	20250108	1600	8.00	20250102	3055	-43.44	20240619	1385	24.77	20241210	1.29	N	189980	100	40 억	96293	N	N	N	N
100	20250108	140835	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1737	49	2	2.90	4227513089	2264895	2529.48	1813	1974	1729	2190	1182	1688	1866.54	0.24	-48059	1709	1698	1689	1678	1669	1694	1674	40	502	100	1080	1	1	40137827	697	8.15	0.67	12	5.64	213.00	2586.00	3055	20240619	-43.14	1385	20241210	25.42	1974	-12.01	20250108	1600	8.56	20250102	3055	-43.14	20240619	1385	25.42	20241210	1.29	N	189980	100	40 억	96293	N	N	N	N
101	20250108	130834	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1733	45	2	2.67	4201641443	2249964	2512.80	1813	1974	1729	2190	1182	1688	1867.43	0.24	-48005	1709	1698	1689	1678	1669	1694	1674	40	502	100	1080	1	1	40137827	696	8.14	0.67	12	5.61	213.00	2586.00	3055	20240619	-43.27	1385	20241210	25.13	1974	-12.21	20250108	1600	8.31	20250102	3055	-43.27	20240619	1385	25.13	20241210	1.29	N	189980	100	40 억	96293	N	N	N	N
102	20250108	120831	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1739	51	2	3.02	4146510292	2218118	2477.24	1813	1974	1736	2190	1182	1688	1869.38	0.24	-48469	1709	1698	1689	1678	1669	1694	1674	40	502	100	1080	1	1	40137827	698	8.16	0.67	12	5.53	213.00	2586.00	3055	20240619	-43.08	1385	20241210	25.56	1974	-11.90	20250108	1600	8.69	20250102	3055	-43.08	20240619	1385	25.56	20241210	1.29	N	189980	100	40 억	96293	N	N	N	N
103	20250108	110832	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1752	64	2	3.79	4054894530	2165567	2418.55	1813	1974	1739	2190	1182	1688	1872.44	0.24	-47779	1709	1698	1689	1678	1669	1694	1674	40	502	100	1080	1	1	40137827	703	8.23	0.68	12	5.40	213.00	2586.00	3055	20240619	-42.65	1385	20241210	26.50	1974	-11.25	20250108	1600	9.50	20250102	3055	-42.65	20240619	1385	26.50	20241210	1.29	N	189980	100	40 억	96293	N	N	N	N
104	20250108	100833	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1773	85	2	5.04	3858427897	2053494	2293.38	1813	1974	1753	2190	1182	1688	1878.96	0.24	-46223	1709	1698	1689	1678	1669	1694	1674	40	502	100	1080	1	1	40137827	712	8.32	0.69	12	5.12	213.00	2586.00	3055	20240619	-41.96	1385	20241210	28.01	1974	-10.18	20250108	1600	10.81	20250102	3055	-41.96	20240619	1385	28.01	20241210	1.29	N	189980	100	40 억	96293	N	N	N	N
105	20250108	090834	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1821	133	2	7.88	3033283241	1593240	1779.36	1813	1974	1813	2190	1182	1688	1903.85	0.24	-44364	1709	1698	1689	1678	1669	1694	1674	40	502	100	1080	1	1	40137827	731	8.55	0.70	12	3.97	213.00	2586.00	3055	20240619	-40.39	1385	20241210	31.48	1974	-7.75	20250108	1600	13.81	20250102	3055	-40.39	20240619	1385	31.48	20241210	1.29	N	189980	100	40 억	96293	N	N	N	N
106	20250107	160826	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1688	-6	5	-0.35	76462059	45407	24.35	1694	1700	1680	2200	1186	1694	1683.83	0.25	-3328	1829	1761	1712	1644	1595	1737	1620	40	506	100	1080	1	1	40137827	678	7.92	0.65	12	0.11	213.00	2586.00	3055	20240619	-44.75	1385	20241210	21.88	1780	-5.17	20250106	1600	5.50	20250102	3055	-44.75	20240619	1385	21.88	20241210	1.31	N	189980	100	40 억	99739	N	N	N	N
107	20250107	150827	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1683	-11	5	-0.65	63632173	37795	20.27	1694	1700	1680	2200	1186	1694	1683.61	0.25	-2493	1829	1761	1712	1644	1595	1737	1620	40	506	100	1080	1	1	40137827	676	7.90	0.65	12	0.09	213.00	2586.00	3055	20240619	-44.91	1385	20241210	21.52	1780	-5.45	20250106	1600	5.19	20250102	3055	-44.91	20240619	1385	21.52	20241210	1.31	N	189980	100	40 억	99739	N	N	N	N
108	20250107	140825	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1683	-11	5	-0.65	23956964	14207	7.62	1694	1700	1680	2200	1186	1694	1686.28	0.25	-2417	1829	1761	1712	1644	1595	1737	1620	40	506	100	1080	1	1	40137827	676	7.90	0.65	12	0.04	213.00	2586.00	3055	20240619	-44.91	1385	20241210	21.52	1780	-5.45	20250106	1600	5.19	20250102	3055	-44.91	20240619	1385	21.52	20241210	1.31	N	189980	100	40 억	99739	N	N	N	N
109	20250107	130826	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1683	-11	5	-0.65	18243945	10811	5.80	1694	1700	1680	2200	1186	1694	1687.54	0.25	-1825	1829	1761	1712	1644	1595	1737	1620	40	506	100	1080	1	1	40137827	676	7.90	0.65	12	0.03	213.00	2586.00	3055	20240619	-44.91	1385	20241210	21.52	1780	-5.45	20250106	1600	5.19	20250102	3055	-44.91	20240619	1385	21.52	20241210	1.31	N	189980	100	40 억	99739	N	N	N	N
110	20250107	120826	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1685	-9	5	-0.53	17501016	10370	5.56	1694	1700	1680	2200	1186	1694	1687.66	0.25	-1648	1829	1761	1712	1644	1595	1737	1620	40	506	100	1080	1	1	40137827	676	7.91	0.65	12	0.03	213.00	2586.00	3055	20240619	-44.84	1385	20241210	21.66	1780	-5.34	20250106	1600	5.31	20250102	3055	-44.84	20240619	1385	21.66	20241210	1.31	N	189980	100	40 억	99739	N	N	N	N
111	20250107	110822	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1682	-12	5	-0.71	15877938	9405	5.04	1694	1700	1682	2200	1186	1694	1688.24	0.25	-1783	1829	1761	1712	1644	1595	1737	1620	40	506	100	1080	1	1	40137827	675	7.90	0.65	12	0.02	213.00	2586.00	3055	20240619	-44.94	1385	20241210	21.44	1780	-5.51	20250106	1600	5.12	20250102	3055	-44.94	20240619	1385	21.44	20241210	1.31	N	189980	100	40 억	99739	N	N	N	N
112	20250107	100829	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1686	-8	5	-0.47	10102483	5973	3.20	1694	1700	1683	2200	1186	1694	1691.36	0.25	-1706	1829	1761	1712	1644	1595	1737	1620	40	506	100	1080	1	1	40137827	677	7.92	0.65	12	0.01	213.00	2586.00	3055	20240619	-44.81	1385	20241210	21.73	1780	-5.28	20250106	1600	5.38	20250102	3055	-44.81	20240619	1385	21.73	20241210	1.31	N	189980	100	40 억	99739	N	N	N	N
113	20250107	090830	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1694	0	3	0.00	3440216	2029	1.09	1694	1700	1693	2200	1186	1694	1695.52	0.25	-1073	1829	1761	1712	1644	1595	1737	1620	40	506	100	1080	1	1	40137827	680	7.95	0.66	12	0.01	213.00	2586.00	3055	20240619	-44.55	1385	20241210	22.31	1780	-4.83	20250106	1600	5.88	20250102	3055	-44.55	20240619	1385	22.31	20241210	1.31	N	189980	100	40 억	99739	N	N	N	N
114	20250106	160817	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1694	34	2	2.05	316776042	185662	136.74	1709	1780	1663	2155	1162	1660	1706.20	0.29	-16120	1681	1670	1649	1638	1617	1676	1644	40	495	100	1060	1	1	40137827	680	7.95	0.66	12	0.46	213.00	2586.00	3055	20240619	-44.55	1385	20241210	22.31	1780	-4.83	20250106	1600	5.88	20250102	3055	-44.55	20240619	1385	22.31	20241210	1.32	N	189980	100	40 억	115812	N	N	N	N
115	20250106	150816	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1690	30	2	1.81	302125969	177003	130.36	1709	1780	1663	2155	1162	1660	1706.90	0.29	-12266	1681	1670	1649	1638	1617	1676	1644	40	495	100	1060	1	1	40137827	678	7.93	0.65	12	0.44	213.00	2586.00	3055	20240619	-44.68	1385	20241210	22.02	1780	-5.06	20250106	1600	5.62	20250102	3055	-44.68	20240619	1385	22.02	20241210	1.32	N	189980	100	40 억	115812	N	N	N	N
116	20250106	140817	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1684	24	2	1.45	291944609	170951	125.90	1709	1780	1663	2155	1162	1660	1707.77	0.29	-14524	1681	1670	1649	1638	1617	1676	1644	40	495	100	1060	1	1	40137827	676	7.91	0.65	12	0.43	213.00	2586.00	3055	20240619	-44.88	1385	20241210	21.59	1780	-5.39	20250106	1600	5.25	20250102	3055	-44.88	20240619	1385	21.59	20241210	1.32	N	189980	100	40 억	115812	N	N	N	N
117	20250106	130812	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1683	23	2	1.39	288407249	168848	124.35	1709	1780	1663	2155	1162	1660	1708.09	0.29	-14274	1681	1670	1649	1638	1617	1676	1644	40	495	100	1060	1	1	40137827	676	7.90	0.65	12	0.42	213.00	2586.00	3055	20240619	-44.91	1385	20241210	21.52	1780	-5.45	20250106	1600	5.19	20250102	3055	-44.91	20240619	1385	21.52	20241210	1.32	N	189980	100	40 억	115812	N	N	N	N
118	20250106	120813	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1682	22	2	1.33	275064292	160918	118.51	1709	1780	1663	2155	1162	1660	1709.34	0.29	-14279	1681	1670	1649	1638	1617	1676	1644	40	495	100	1060	1	1	40137827	675	7.90	0.65	12	0.40	213.00	2586.00	3055	20240619	-44.94	1385	20241210	21.44	1780	-5.51	20250106	1600	5.12	20250102	3055	-44.94	20240619	1385	21.44	20241210	1.32	N	189980	100	40 억	115812	N	N	N	N
119	20250106	110812	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1682	22	2	1.33	274686508	160693	118.35	1709	1780	1663	2155	1162	1660	1709.39	0.29	-14279	1681	1670	1649	1638	1617	1676	1644	40	495	100	1060	1	1	40137827	675	7.90	0.65	12	0.40	213.00	2586.00	3055	20240619	-44.94	1385	20241210	21.44	1780	-5.51	20250106	1600	5.12	20250102	3055	-44.94	20240619	1385	21.44	20241210	1.32	N	189980	100	40 억	115812	N	N	N	N
120	20250106	100810	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1693	33	2	1.99	242779133	141744	104.39	1709	1780	1663	2155	1162	1660	1712.80	0.29	-9907	1681	1670	1649	1638	1617	1676	1644	40	495	100	1060	1	1	40137827	680	7.95	0.65	12	0.35	213.00	2586.00	3055	20240619	-44.58	1385	20241210	22.24	1780	-4.89	20250106	1600	5.81	20250102	3055	-44.58	20240619	1385	22.24	20241210	1.32	N	189980	100	40 억	115812	N	N	N	N
121	20250106	090810	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1712	52	2	3.13	196820713	114544	84.36	1709	1780	1663	2155	1162	1660	1718.30	0.29	-85	1681	1670	1649	1638	1617	1676	1644	40	495	100	1060	1	1	40137827	687	8.04	0.66	12	0.29	213.00	2586.00	3055	20240619	-43.96	1385	20241210	23.61	1780	-3.82	20250106	1600	7.00	20250102	3055	-43.96	20240619	1385	23.61	20241210	1.32	N	189980	100	40 억	115812	N	N	N	N
122	20250103	160806	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1660	29	2	1.78	142985793	86847	181.37	1631	1660	1628	2120	1142	1631	1646.40	0.28	2066	1651	1640	1620	1609	1589	1646	1615	40	489	100	1040	1	1	40137827	666	7.79	0.64	12	0.22	213.00	2586.00	3055	20240619	-45.66	1385	20241210	19.86	1660	0.00	20250103	1600	3.75	20250102	3055	-45.66	20240619	1385	19.86	20241210	1.31	N	189980	100	40 억	113746	N	N	N	N
123	20250103	150808	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1648	17	2	1.04	120040432	72989	152.43	1631	1652	1628	2120	1142	1631	1644.64	0.28	2041	1651	1640	1620	1609	1589	1646	1615	40	489	100	1040	1	1	40137827	661	7.74	0.64	12	0.18	213.00	2586.00	3055	20240619	-46.06	1385	20241210	18.99	1652	-0.24	20250103	1600	3.00	20250102	3055	-46.06	20240619	1385	18.99	20241210	1.31	N	189980	100	40 억	113746	N	N	N	N
124	20250103	140809	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1644	13	2	0.80	43735184	26642	55.64	1631	1649	1628	2120	1142	1631	1641.59	0.28	780	1651	1640	1620	1609	1589	1646	1615	40	489	100	1040	1	1	40137827	660	7.72	0.64	12	0.07	213.00	2586.00	3055	20240619	-46.19	1385	20241210	18.70	1649	-0.30	20250103	1600	2.75	20250102	3055	-46.19	20240619	1385	18.70	20241210	1.31	N	189980	100	40 억	113746	N	N	N	N
125	20250103	130808	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1644	13	2	0.80	40094334	24423	51.01	1631	1649	1628	2120	1142	1631	1641.66	0.28	1324	1651	1640	1620	1609	1589	1646	1615	40	489	100	1040	1	1	40137827	660	7.72	0.64	12	0.06	213.00	2586.00	3055	20240619	-46.19	1385	20241210	18.70	1649	-0.30	20250103	1600	2.75	20250102	3055	-46.19	20240619	1385	18.70	20241210	1.31	N	189980	100	40 억	113746	N	N	N	N
126	20250103	120807	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1647	16	2	0.98	37791295	23021	48.08	1631	1649	1628	2120	1142	1631	1641.60	0.28	988	1651	1640	1620	1609	1589	1646	1615	40	489	100	1040	1	1	40137827	661	7.73	0.64	12	0.06	213.00	2586.00	3055	20240619	-46.09	1385	20241210	18.92	1649	-0.12	20250103	1600	2.94	20250102	3055	-46.09	20240619	1385	18.92	20241210	1.31	N	189980	100	40 억	113746	N	N	N	N
127	20250103	110808	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1645	14	2	0.86	17165883	10479	21.88	1631	1645	1628	2120	1142	1631	1638.12	0.28	873	1651	1640	1620	1609	1589	1646	1615	40	489	100	1040	1	1	40137827	660	7.72	0.64	12	0.03	213.00	2586.00	3055	20240619	-46.15	1385	20241210	18.77	1645	0.00	20250103	1600	2.81	20250102	3055	-46.15	20240619	1385	18.77	20241210	1.31	N	189980	100	40 억	113746	N	N	N	N
128	20250103	100806	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1644	13	2	0.80	10529943	6434	13.44	1631	1645	1628	2120	1142	1631	1636.61	0.28	653	1651	1640	1620	1609	1589	1646	1615	40	489	100	1040	1	1	40137827	660	7.72	0.64	12	0.02	213.00	2586.00	3055	20240619	-46.19	1385	20241210	18.70	1645	-0.06	20250103	1600	2.75	20250102	3055	-46.19	20240619	1385	18.70	20241210	1.31	N	189980	100	40 억	113746	N	N	N	N
129	20250103	090809	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1628	-3	5	-0.18	1235718	759	1.59	1631	1631	1628	2120	1142	1631	1628.09	0.28	-36	1651	1640	1620	1609	1589	1646	1615	40	489	100	1040	1	1	40137827	653	7.64	0.63	12	0.00	213.00	2586.00	3055	20240619	-46.71	1385	20241210	17.55	1631	0.00	20250102	1600	1.75	20250102	3055	-46.71	20240619	1385	17.55	20241210	1.31	N	189980	100	40 억	113746	N	N	N	N
130	20250102	160800	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1631	11	2	0.68	64228831	39753	348.25	1620	1631	1600	2105	1134	1620	1615.70	0.28	1126	1644	1632	1619	1607	1594	1625	1600	40	485	100	1030	1	1	40137827	655	7.66	0.63	12	0.10	213.00	2586.00	3055	20240619	-46.61	1385	20241210	17.76	1631	0.00	20250102	1600	1.94	20250102	3055	-46.61	20240619	1385	17.76	20241210	1.32	N	189980	100	40 억	112620	N	N	N	N
131	20250102	150801	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1622	2	2	0.12	59693375	36966	323.84	1620	1626	1600	2105	1134	1620	1614.82	0.28	914	1644	1632	1619	1607	1594	1625	1600	40	485	100	1030	1	1	40137827	651	7.62	0.63	12	0.09	213.00	2586.00	3055	20240619	-46.91	1385	20241210	17.11	1626	-0.25	20250102	1600	1.38	20250102	3055	-46.91	20240619	1385	17.11	20241210	1.32	N	189980	100	40 억	112620	N	N	N	N
132	20250102	140759	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1611	-9	5	-0.56	27232380	16931	148.32	1620	1625	1600	2105	1134	1620	1608.43	0.28	4502	1644	1632	1619	1607	1594	1625	1600	40	485	100	1030	1	1	40137827	647	7.56	0.62	12	0.04	213.00	2586.00	3055	20240619	-47.27	1385	20241210	16.32	1625	-0.86	20250102	1600	0.69	20250102	3055	-47.27	20240619	1385	16.32	20241210	1.32	N	189980	100	40 억	112620	N	N	N	N
133	20250102	130800	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1600	-20	5	-1.23	22727424	14124	123.73	1620	1625	1600	2105	1134	1620	1609.14	0.28	4753	1644	1632	1619	1607	1594	1625	1600	40	485	100	1030	1	1	40137827	642	7.51	0.62	12	0.04	213.00	2586.00	3055	20240619	-47.63	1385	20241210	15.52	1625	-1.54	20250102	1600	0.00	20250102	3055	-47.63	20240619	1385	15.52	20241210	1.32	N	189980	100	40 억	112620	N	N	N	N
134	20250102	120758	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1619	-1	5	-0.06	7785971	4817	42.20	1620	1625	1608	2105	1134	1620	1616.35	0.28	1258	1644	1632	1619	1607	1594	1625	1600	40	485	100	1030	1	1	40137827	650	7.60	0.63	12	0.01	213.00	2586.00	3055	20240619	-47.00	1385	20241210	16.90	1625	-0.37	20250102	1608	0.68	20250102	3055	-47.00	20240619	1385	16.90	20241210	1.32	N	189980	100	40 억	112620	N	N	N	N
135	20250102	110749	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1620	0	3	0.00	7486360	4632	40.58	1620	1625	1608	2105	1134	1620	1616.23	0.28	1397	1644	1632	1619	1607	1594	1625	1600	40	485	100	1030	1	1	40137827	650	7.61	0.63	12	0.01	213.00	2586.00	3055	20240619	-46.97	1385	20241210	16.97	1625	-0.31	20250102	1608	0.75	20250102	3055	-46.97	20240619	1385	16.97	20241210	1.32	N	189980	100	40 억	112620	N	N	N	N
136	20250102	100757	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1616	-4	5	-0.25	720237	445	3.90	1620	1620	1613	2105	1134	1620	1618.51	0.28	-180	1644	1632	1619	1607	1594	1625	1600	40	485	100	1030	1	1	40137827	649	7.59	0.62	12	0.00	213.00	2586.00	3055	20240619	-47.10	1385	20241210	16.68	1620	-0.25	20250102	1613	0.19	20250102	3055	-47.10	20240619	1385	16.68	20241210	1.32	N	189980	100	40 억	112620	N	N	N	N
137	20250102	090749	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1620	0	3	0.00	0	0	0.00	0	0	0	2105	1134	1620	0.00	0.28	0	1644	1632	1619	1607	1594	1625	1600	40	485	100	1030	1	1	40137827	650	7.61	0.63	12	0.00	213.00	2586.00	3055	20240619	-46.97	1385	20241210	16.97	0	0.00	0	0	0.00	0	3055	-46.97	20240619	1385	16.97	20241210	1.32	N	189980	100	40 억	112620	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History