KissMeData/276730/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161118	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2420	95	2	4.09	149066640	62506	35.22	2325	2435	2325	3020	1630	2325	2383.76	0.48	0	4891	2541	2432	2366	2257	2191	2400	2225	78	695	500	1390	5	1	15677356	379	-2.22	1.55	12	0.40	-1091.00	1559.00	9744	20240712	-75.16	2300	20250123	5.22	2930	-17.41	20250107	2300	5.22	20250123	5180	-53.28	20240827	891	171.60	20240125	0.00	N	276730	500	78 억		75065	N	N	0	N	00	N
3	20250124	151118	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2415	90	2	3.87	135259820	56798	32.01	2325	2435	2325	3020	1630	2325	2381.42	0.48	0	4200	2541	2432	2366	2257	2191	2400	2225	78	695	500	1390	5	1	15677356	379	-2.21	1.55	12	0.36	-1091.00	1559.00	9744	20240712	-75.22	2300	20250123	5.00	2930	-17.58	20250107	2300	5.00	20250123	5180	-53.38	20240827	891	171.04	20240125	0.00	N	276730	500	78 억		75065	N	N	0	N	00	N
4	20250124	141116	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2415	90	2	3.87	123969845	52112	29.37	2325	2435	2325	3020	1630	2325	2378.91	0.48	0	1913	2541	2432	2366	2257	2191	2400	2225	78	695	500	1390	5	1	15677356	379	-2.21	1.55	12	0.33	-1091.00	1559.00	9744	20240712	-75.22	2300	20250123	5.00	2930	-17.58	20250107	2300	5.00	20250123	5180	-53.38	20240827	891	171.04	20240125	0.00	N	276730	500	78 억		75065	N	N	0	N	00	N
5	20250124	131117	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2390	65	2	2.80	109347780	46014	25.93	2325	2435	2325	3020	1630	2325	2376.40	0.48	0	1090	2541	2432	2366	2257	2191	2400	2225	78	695	500	1390	5	1	15677356	375	-2.19	1.53	12	0.29	-1091.00	1559.00	9744	20240712	-75.47	2300	20250123	3.91	2930	-18.43	20250107	2300	3.91	20250123	5180	-53.86	20240827	891	168.24	20240125	0.00	N	276730	500	78 억		75065	N	N	0	N	00	N
6	20250124	121113	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2395	70	2	3.01	97199310	40941	23.07	2325	2435	2325	3020	1630	2325	2374.13	0.48	0	340	2541	2432	2366	2257	2191	2400	2225	78	695	500	1390	5	1	15677356	375	-2.20	1.54	12	0.26	-1091.00	1559.00	9744	20240712	-75.42	2300	20250123	4.13	2930	-18.26	20250107	2300	4.13	20250123	5180	-53.76	20240827	891	168.80	20240125	0.00	N	276730	500	78 억		75065	N	N	0	N	00	N
7	20250124	111116	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2405	80	2	3.44	86192620	36340	20.48	2325	2435	2325	3020	1630	2325	2371.84	0.48	0	532	2541	2432	2366	2257	2191	2400	2225	78	695	500	1390	5	1	15677356	377	-2.20	1.54	12	0.23	-1091.00	1559.00	9744	20240712	-75.32	2300	20250123	4.57	2930	-17.92	20250107	2300	4.57	20250123	5180	-53.57	20240827	891	169.92	20240125	0.00	N	276730	500	78 억		75065	N	N	0	N	00	N
8	20250124	101111	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2370	45	2	1.94	46215085	19519	11.00	2325	2435	2325	3020	1630	2325	2367.70	0.48	0	-1611	2541	2432	2366	2257	2191	2400	2225	78	695	500	1390	5	1	15677356	372	-2.17	1.52	12	0.12	-1091.00	1559.00	9744	20240712	-75.68	2300	20250123	3.04	2930	-19.11	20250107	2300	3.04	20250123	5180	-54.25	20240827	891	165.99	20240125	0.00	N	276730	500	78 억		75065	N	N	0	N	00	N
9	20250124	091120	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2370	45	2	1.94	18812450	7949	4.48	2325	2435	2325	3020	1630	2325	2366.64	0.48	0	-1369	2541	2432	2366	2257	2191	2400	2225	78	695	500	1390	5	1	15677356	372	-2.17	1.52	12	0.05	-1091.00	1559.00	9744	20240712	-75.68	2300	20250123	3.04	2930	-19.11	20250107	2300	3.04	20250123	5180	-54.25	20240827	891	165.99	20240125	0.00	N	276730	500	78 억		75065	N	N	0	N	00	N
10	20250123	161111	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2325	-155	5	-6.25	402799015	171640	210.60	2475	2475	2300	3220	1740	2480	2346.77	0.53	0	-8465	2620	2550	2510	2440	2400	2530	2420	78	740	500	1480	5	1	15677356	364	-2.13	1.49	12	1.09	-1091.00	1559.00	9744	20240712	-76.14	2300	20250123	1.09	2930	-20.65	20250107	2300	1.09	20250123	5180	-55.12	20240827	891	160.94	20240125	0.00	N	276730	500	78 억		83750	N	N	0	N	00	N
11	20250123	151109	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2315	-165	5	-6.65	389946905	166098	203.80	2475	2475	2300	3220	1740	2480	2347.69	0.53	0	-7866	2620	2550	2510	2440	2400	2530	2420	78	740	500	1480	5	1	15677356	363	-2.12	1.48	12	1.06	-1091.00	1559.00	9744	20240712	-76.24	2300	20250123	0.65	2930	-20.99	20250107	2300	0.65	20250123	5180	-55.31	20240827	891	159.82	20240125	0.00	N	276730	500	78 억		83750	N	N	0	N	00	N
12	20250123	141111	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2335	-145	5	-5.85	295278435	125263	153.70	2475	2475	2330	3220	1740	2480	2357.27	0.53	0	10093	2620	2550	2510	2440	2400	2530	2420	78	740	500	1480	5	1	15677356	366	-2.14	1.50	12	0.80	-1091.00	1559.00	9744	20240712	-76.04	2330	20250123	0.21	2930	-20.31	20250107	2330	0.21	20250123	5180	-54.92	20240827	891	162.07	20240125	0.00	N	276730	500	78 억		83750	N	N	0	N	00	N
13	20250123	131109	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2355	-125	5	-5.04	240853845	102015	125.17	2475	2475	2330	3220	1740	2480	2360.97	0.53	0	7917	2620	2550	2510	2440	2400	2530	2420	78	740	500	1480	5	1	15677356	369	-2.16	1.51	12	0.65	-1091.00	1559.00	9744	20240712	-75.83	2330	20250123	1.07	2930	-19.62	20250107	2330	1.07	20250123	5180	-54.54	20240827	891	164.31	20240125	0.00	N	276730	500	78 억		83750	N	N	0	N	00	N
14	20250123	121110	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2360	-120	5	-4.84	216945745	91848	112.70	2475	2475	2330	3220	1740	2480	2362.01	0.53	0	5636	2620	2550	2510	2440	2400	2530	2420	78	740	500	1480	5	1	15677356	370	-2.16	1.51	12	0.59	-1091.00	1559.00	9744	20240712	-75.78	2330	20250123	1.29	2930	-19.45	20250107	2330	1.29	20250123	5180	-54.44	20240827	891	164.87	20240125	0.00	N	276730	500	78 억		83750	N	N	0	N	00	N
15	20250123	111100	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2360	-120	5	-4.84	186934955	79112	97.07	2475	2475	2330	3220	1740	2480	2362.92	0.53	0	6526	2620	2550	2510	2440	2400	2530	2420	78	740	500	1480	5	1	15677356	370	-2.16	1.51	12	0.50	-1091.00	1559.00	9744	20240712	-75.78	2330	20250123	1.29	2930	-19.45	20250107	2330	1.29	20250123	5180	-54.44	20240827	891	164.87	20240125	0.00	N	276730	500	78 억		83750	N	N	0	N	00	N
16	20250123	101108	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2385	-95	5	-3.83	164305760	69521	85.30	2475	2475	2330	3220	1740	2480	2363.40	0.53	0	6286	2620	2550	2510	2440	2400	2530	2420	78	740	500	1480	5	1	15677356	374	-2.19	1.53	12	0.44	-1091.00	1559.00	9744	20240712	-75.52	2330	20250123	2.36	2930	-18.60	20250107	2330	2.36	20250123	5180	-53.96	20240827	891	167.68	20240125	0.00	N	276730	500	78 억		83750	N	N	0	N	00	N
17	20250123	091110	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2390	-90	5	-3.63	27163205	11302	13.87	2475	2475	2375	3220	1740	2480	2403.40	0.53	0	3251	2620	2550	2510	2440	2400	2530	2420	78	740	500	1480	5	1	15677356	375	-2.19	1.53	12	0.07	-1091.00	1559.00	9744	20240712	-75.47	2375	20250123	0.63	2930	-18.43	20250107	2375	0.63	20250123	5180	-53.86	20240827	891	168.24	20240125	0.00	N	276730	500	78 억		83750	N	N	0	N	00	N
18	20250122	161101	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2480	-75	5	-2.94	202350710	81379	85.05	2580	2580	2470	3320	1790	2555	2486.56	0.57	0	-5598	2678	2616	2553	2491	2428	2585	2460	78	765	500	1530	5	1	15677356	389	-2.27	1.59	12	0.52	-1091.00	1559.00	9744	20240712	-74.55	2415	20241024	2.69	2930	-15.36	20250107	2470	0.40	20250122	5180	-52.12	20240827	891	178.34	20240125	0.00	N	276730	500	78 억		89344	N	N	0	N	00	N
19	20250122	151103	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2470	-85	5	-3.33	192184090	77271	80.75	2580	2580	2470	3320	1790	2555	2487.14	0.57	0	-4628	2678	2616	2553	2491	2428	2585	2460	78	765	500	1530	5	1	15677356	387	-2.26	1.58	12	0.49	-1091.00	1559.00	9744	20240712	-74.65	2415	20241024	2.28	2930	-15.70	20250107	2470	0.00	20250122	5180	-52.32	20240827	891	177.22	20240125	0.00	N	276730	500	78 억		89344	N	N	0	N	00	N
20	20250122	141101	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2500	-55	5	-2.15	151743875	60965	63.71	2580	2580	2470	3320	1790	2555	2489.03	0.57	0	-5346	2678	2616	2553	2491	2428	2585	2460	78	765	500	1530	5	1	15677356	392	-2.29	1.60	12	0.39	-1091.00	1559.00	9744	20240712	-74.34	2415	20241024	3.52	2930	-14.68	20250107	2470	1.21	20250122	5180	-51.74	20240827	891	180.58	20240125	0.00	N	276730	500	78 억		89344	N	N	0	N	00	N
21	20250122	131102	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2480	-75	5	-2.94	143265260	57560	60.15	2580	2580	2470	3320	1790	2555	2488.97	0.57	0	-5916	2678	2616	2553	2491	2428	2585	2460	78	765	500	1530	5	1	15677356	389	-2.27	1.59	12	0.37	-1091.00	1559.00	9744	20240712	-74.55	2415	20241024	2.69	2930	-15.36	20250107	2470	0.40	20250122	5180	-52.12	20240827	891	178.34	20240125	0.00	N	276730	500	78 억		89344	N	N	0	N	00	N
22	20250122	121101	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2485	-70	5	-2.74	124347080	49939	52.19	2580	2580	2470	3320	1790	2555	2489.98	0.57	0	-6052	2678	2616	2553	2491	2428	2585	2460	78	765	500	1530	5	1	15677356	390	-2.28	1.59	12	0.32	-1091.00	1559.00	9744	20240712	-74.50	2415	20241024	2.90	2930	-15.19	20250107	2470	0.61	20250122	5180	-52.03	20240827	891	178.90	20240125	0.00	N	276730	500	78 억		89344	N	N	0	N	00	N
23	20250122	111103	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2505	-50	5	-1.96	77259795	30952	32.35	2580	2580	2475	3320	1790	2555	2496.12	0.57	0	-5950	2678	2616	2553	2491	2428	2585	2460	78	765	500	1530	5	1	15677356	393	-2.30	1.61	12	0.20	-1091.00	1559.00	9744	20240712	-74.29	2415	20241024	3.73	2930	-14.51	20250107	2475	1.21	20250122	5180	-51.64	20240827	891	181.14	20240125	0.00	N	276730	500	78 억		89344	N	N	0	N	00	N
24	20250122	101101	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2475	-80	5	-3.13	52210760	20893	21.83	2580	2580	2475	3320	1790	2555	2498.96	0.57	0	-4897	2678	2616	2553	2491	2428	2585	2460	78	765	500	1530	5	1	15677356	388	-2.27	1.59	12	0.13	-1091.00	1559.00	9744	20240712	-74.60	2415	20241024	2.48	2930	-15.53	20250107	2475	0.00	20250122	5180	-52.22	20240827	891	177.78	20240125	0.00	N	276730	500	78 억		89344	N	N	0	N	00	N
25	20250122	091104	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2535	-20	5	-0.78	5731950	2244	2.35	2580	2580	2520	3320	1790	2555	2554.34	0.57	0	-170	2678	2616	2553	2491	2428	2585	2460	78	765	500	1530	5	1	15677356	397	-2.32	1.63	12	0.01	-1091.00	1559.00	9744	20240712	-73.98	2415	20241024	4.97	2930	-13.48	20250107	2490	1.81	20250121	5180	-51.06	20240827	891	184.51	20240125	0.00	N	276730	500	78 억		89344	N	N	0	N	00	N
26	20250121	161054	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2555	5	2	0.20	240570315	95588	126.79	2600	2615	2490	3315	1785	2550	2516.05	0.48	0	13790	2633	2591	2563	2521	2493	2577	2507	78	765	500	1530	5	1	15677356	401	-2.34	1.64	12	0.61	-1091.00	1559.00	9744	20240712	-73.78	2415	20241024	5.80	2930	-12.80	20250107	2490	2.61	20250121	5180	-50.68	20240827	891	186.76	20240125	0.00	N	276730	500	78 억		75554	N	N	0	N	00	N
27	20250121	151057	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2510	-40	5	-1.57	186581770	74092	98.27	2600	2615	2495	3315	1785	2550	2518.24	0.48	0	11698	2633	2591	2563	2521	2493	2577	2507	78	765	500	1530	5	1	15677356	394	-2.30	1.61	12	0.47	-1091.00	1559.00	9744	20240712	-74.24	2415	20241024	3.93	2930	-14.33	20250107	2495	0.60	20250121	5180	-51.54	20240827	891	181.71	20240125	0.00	N	276730	500	78 억		75554	N	N	0	N	00	N
28	20250121	141058	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2520	-30	5	-1.18	114933425	45581	60.46	2600	2615	2500	3315	1785	2550	2521.52	0.48	0	4888	2633	2591	2563	2521	2493	2577	2507	78	765	500	1530	5	1	15677356	395	-2.31	1.62	12	0.29	-1091.00	1559.00	9744	20240712	-74.14	2415	20241024	4.35	2930	-13.99	20250107	2500	0.80	20250121	5180	-51.35	20240827	891	182.83	20240125	0.00	N	276730	500	78 억		75554	N	N	0	N	00	N
29	20250121	131056	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2520	-30	5	-1.18	92692785	36710	48.69	2600	2615	2500	3315	1785	2550	2525.00	0.48	0	374	2633	2591	2563	2521	2493	2577	2507	78	765	500	1530	5	1	15677356	395	-2.31	1.62	12	0.23	-1091.00	1559.00	9744	20240712	-74.14	2415	20241024	4.35	2930	-13.99	20250107	2500	0.80	20250121	5180	-51.35	20240827	891	182.83	20240125	0.00	N	276730	500	78 억		75554	N	N	0	N	00	N
30	20250121	121038	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2525	-25	5	-0.98	54535455	21521	28.55	2600	2615	2505	3315	1785	2550	2534.06	0.48	0	-22	2633	2591	2563	2521	2493	2577	2507	78	765	500	1530	5	1	15677356	396	-2.31	1.62	12	0.14	-1091.00	1559.00	9744	20240712	-74.09	2415	20241024	4.55	2930	-13.82	20250107	2505	0.80	20250121	5180	-51.25	20240827	891	183.39	20240125	0.00	N	276730	500	78 억		75554	N	N	0	N	00	N
31	20250121	111000	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2525	-25	5	-0.98	50992770	20114	26.68	2600	2615	2505	3315	1785	2550	2535.19	0.48	0	-126	2633	2591	2563	2521	2493	2577	2507	78	765	500	1530	5	1	15677356	396	-2.31	1.62	12	0.13	-1091.00	1559.00	9744	20240712	-74.09	2415	20241024	4.55	2930	-13.82	20250107	2505	0.80	20250121	5180	-51.25	20240827	891	183.39	20240125	0.00	N	276730	500	78 억		75554	N	N	0	N	00	N
32	20250121	100954	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2525	-25	5	-0.98	35642850	14005	18.58	2600	2615	2515	3315	1785	2550	2545.01	0.48	0	-623	2633	2591	2563	2521	2493	2577	2507	78	765	500	1530	5	1	15677356	396	-2.31	1.62	12	0.09	-1091.00	1559.00	9744	20240712	-74.09	2415	20241024	4.55	2930	-13.82	20250107	2515	0.40	20250121	5180	-51.25	20240827	891	183.39	20240125	0.00	N	276730	500	78 억		75554	N	N	0	N	00	N
33	20250121	091058	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2585	35	2	1.37	734710	284	0.38	2600	2615	2560	3315	1785	2550	2587.01	0.48	0	63	2633	2591	2563	2521	2493	2577	2507	78	765	500	1530	5	1	15677356	405	-2.37	1.66	12	0.00	-1091.00	1559.00	9744	20240712	-73.47	2415	20241024	7.04	2930	-11.77	20250107	2520	2.58	20250117	5180	-50.10	20240827	891	190.12	20240125	0.00	N	276730	500	78 억		75554	N	N	0	N	00	N
34	20250120	161044	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2550	0	3	0.00	192490655	75393	107.33	2580	2605	2535	3315	1785	2550	2553.16	0.46	0	3886	2670	2610	2565	2505	2460	2587	2482	78	765	500	1530	5	1	15677356	400	-2.34	1.64	12	0.48	-1091.00	1559.00	9744	20240712	-73.83	2415	20241024	5.59	2930	-12.97	20250107	2520	1.19	20250117	5180	-50.77	20240827	891	186.20	20240125	0.00	N	276730	500	78 억		71668	N	N	0	N	00	N
35	20250120	151056	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2550	0	3	0.00	190004530	74419	105.94	2580	2605	2535	3315	1785	2550	2553.17	0.46	0	3896	2670	2610	2565	2505	2460	2587	2482	78	765	500	1530	5	1	15677356	400	-2.34	1.64	12	0.47	-1091.00	1559.00	9744	20240712	-73.83	2415	20241024	5.59	2930	-12.97	20250107	2520	1.19	20250117	5180	-50.77	20240827	891	186.20	20240125	0.00	N	276730	500	78 억		71668	N	N	0	N	00	N
36	20250120	141054	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2565	15	2	0.59	178993545	70094	99.79	2580	2605	2535	3315	1785	2550	2553.62	0.46	0	3960	2670	2610	2565	2505	2460	2587	2482	78	765	500	1530	5	1	15677356	402	-2.35	1.65	12	0.45	-1091.00	1559.00	9744	20240712	-73.68	2415	20241024	6.21	2930	-12.46	20250107	2520	1.79	20250117	5180	-50.48	20240827	891	187.88	20240125	0.00	N	276730	500	78 억		71668	N	N	0	N	00	N
37	20250120	131054	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2555	5	2	0.20	118552000	46353	65.99	2580	2605	2535	3315	1785	2550	2557.59	0.46	0	4939	2670	2610	2565	2505	2460	2587	2482	78	765	500	1530	5	1	15677356	401	-2.34	1.64	12	0.30	-1091.00	1559.00	9744	20240712	-73.78	2415	20241024	5.80	2930	-12.80	20250107	2520	1.39	20250117	5180	-50.68	20240827	891	186.76	20240125	0.00	N	276730	500	78 억		71668	N	N	0	N	00	N
38	20250120	121055	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2555	5	2	0.20	93894175	36661	52.19	2580	2605	2535	3315	1785	2550	2561.15	0.46	0	276	2670	2610	2565	2505	2460	2587	2482	78	765	500	1530	5	1	15677356	401	-2.34	1.64	12	0.23	-1091.00	1559.00	9744	20240712	-73.78	2415	20241024	5.80	2930	-12.80	20250107	2520	1.39	20250117	5180	-50.68	20240827	891	186.76	20240125	0.00	N	276730	500	78 억		71668	N	N	0	N	00	N
39	20250120	111056	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2570	20	2	0.78	58257925	22679	32.29	2580	2605	2545	3315	1785	2550	2568.80	0.46	0	-289	2670	2610	2565	2505	2460	2587	2482	78	765	500	1530	5	1	15677356	403	-2.36	1.65	12	0.14	-1091.00	1559.00	9744	20240712	-73.62	2415	20241024	6.42	2930	-12.29	20250107	2520	1.98	20250117	5180	-50.39	20240827	891	188.44	20240125	0.00	N	276730	500	78 억		71668	N	N	0	N	00	N
40	20250120	101055	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2600	50	2	1.96	35052570	13669	19.46	2580	2605	2545	3315	1785	2550	2564.38	0.46	0	-1904	2670	2610	2565	2505	2460	2587	2482	78	765	500	1530	5	1	15677356	408	-2.38	1.67	12	0.09	-1091.00	1559.00	9744	20240712	-73.32	2415	20241024	7.66	2930	-11.26	20250107	2520	3.17	20250117	5180	-49.81	20240827	891	191.81	20240125	0.00	N	276730	500	78 억		71668	N	N	0	N	00	N
41	20250120	091056	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2565	15	2	0.59	8675915	3392	4.83	2580	2580	2545	3315	1785	2550	2557.76	0.46	0	-405	2670	2610	2565	2505	2460	2587	2482	78	765	500	1530	5	1	15677356	402	-2.35	1.65	12	0.02	-1091.00	1559.00	9744	20240712	-73.68	2415	20241024	6.21	2930	-12.46	20250107	2520	1.79	20250117	5180	-50.48	20240827	891	187.88	20240125	0.00	N	276730	500	78 억		71668	N	N	0	N	00	N
42	20250117	161051	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2550	-65	5	-2.49	178988335	69845	141.01	2615	2625	2520	3395	1835	2615	2562.65	0.56	0	-16318	2775	2695	2635	2555	2495	2665	2525	78	780	500	1560	5	1	15677356	400	-2.34	1.64	12	0.45	-1091.00	1559.00	9744	20240712	-73.83	2415	20241024	5.59	2930	-12.97	20250107	2520	1.19	20250117	5180	-50.77	20240827	891	186.20	20240125	0.00	N	276730	500	78 억		87986	N	N	0	N	00	N
43	20250117	151048	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2555	-60	5	-2.29	170576430	66556	134.37	2615	2625	2520	3395	1835	2615	2562.90	0.56	0	-15074	2775	2695	2635	2555	2495	2665	2525	78	780	500	1560	5	1	15677356	401	-2.34	1.64	12	0.42	-1091.00	1559.00	9744	20240712	-73.78	2415	20241024	5.80	2930	-12.80	20250107	2520	1.39	20250117	5180	-50.68	20240827	891	186.76	20240125	0.00	N	276730	500	78 억		87986	N	N	0	N	00	N
44	20250117	141056	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2555	-60	5	-2.29	153514630	59882	120.90	2615	2625	2520	3395	1835	2615	2563.62	0.56	0	-13860	2775	2695	2635	2555	2495	2665	2525	78	780	500	1560	5	1	15677356	401	-2.34	1.64	12	0.38	-1091.00	1559.00	9744	20240712	-73.78	2415	20241024	5.80	2930	-12.80	20250107	2520	1.39	20250117	5180	-50.68	20240827	891	186.76	20240125	0.00	N	276730	500	78 억		87986	N	N	0	N	00	N
45	20250117	131053	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2570	-45	5	-1.72	91337190	35396	71.46	2615	2625	2550	3395	1835	2615	2580.44	0.56	0	-12115	2775	2695	2635	2555	2495	2665	2525	78	780	500	1560	5	1	15677356	403	-2.36	1.65	12	0.23	-1091.00	1559.00	9744	20240712	-73.62	2415	20241024	6.42	2930	-12.29	20250107	2535	1.38	20250114	5180	-50.39	20240827	891	188.44	20240125	0.00	N	276730	500	78 억		87986	N	N	0	N	00	N
46	20250117	121055	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2585	-30	5	-1.15	59538200	22991	46.42	2615	2625	2575	3395	1835	2615	2589.63	0.56	0	-11509	2775	2695	2635	2555	2495	2665	2525	78	780	500	1560	5	1	15677356	405	-2.37	1.66	12	0.15	-1091.00	1559.00	9744	20240712	-73.47	2415	20241024	7.04	2930	-11.77	20250107	2535	1.97	20250114	5180	-50.10	20240827	891	190.12	20240125	0.00	N	276730	500	78 억		87986	N	N	0	N	00	N
47	20250117	111053	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2585	-30	5	-1.15	36034285	13882	28.03	2615	2625	2585	3395	1835	2615	2595.76	0.56	0	-6831	2775	2695	2635	2555	2495	2665	2525	78	780	500	1560	5	1	15677356	405	-2.37	1.66	12	0.09	-1091.00	1559.00	9744	20240712	-73.47	2415	20241024	7.04	2930	-11.77	20250107	2535	1.97	20250114	5180	-50.10	20240827	891	190.12	20240125	0.00	N	276730	500	78 억		87986	N	N	0	N	00	N
48	20250117	101055	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2595	-20	5	-0.76	15571320	5993	12.10	2615	2625	2590	3395	1835	2615	2598.25	0.56	0	-1344	2775	2695	2635	2555	2495	2665	2525	78	780	500	1560	5	1	15677356	407	-2.38	1.66	12	0.04	-1091.00	1559.00	9744	20240712	-73.37	2415	20241024	7.45	2930	-11.43	20250107	2535	2.37	20250114	5180	-49.90	20240827	891	191.25	20240125	0.00	N	276730	500	78 억		87986	N	N	0	N	00	N
49	20250117	091054	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2620	5	2	0.19	2274820	872	1.76	2615	2625	2605	3395	1835	2615	2608.74	0.56	0	-433	2775	2695	2635	2555	2495	2665	2525	78	780	500	1560	5	1	15677356	411	-2.40	1.68	12	0.01	-1091.00	1559.00	9744	20240712	-73.11	2415	20241024	8.49	2930	-10.58	20250107	2535	3.35	20250114	5180	-49.42	20240827	891	194.05	20240125	0.00	N	276730	500	78 억		87986	N	N	0	N	00	N
50	20250116	161047	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2615	0	3	0.00	129231635	49518	173.56	2620	2715	2575	3395	1835	2615	2609.79	0.51	0	8301	2745	2680	2645	2580	2545	2662	2562	78	780	500	1560	5	1	15677356	410	-2.40	1.68	12	0.32	-1091.00	1559.00	9744	20240712	-73.16	2415	20241024	8.28	2930	-10.75	20250107	2535	3.16	20250114	5180	-49.52	20240827	891	193.49	20240125	0.00	N	276730	500	78 억		79685	N	N	0	N	00	N
51	20250116	150955	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2630	15	2	0.57	127484240	48851	171.22	2620	2715	2575	3395	1835	2615	2609.65	0.51	0	8462	2745	2680	2645	2580	2545	2662	2562	78	780	500	1560	5	1	15677356	412	-2.41	1.69	12	0.31	-1091.00	1559.00	9744	20240712	-73.01	2415	20241024	8.90	2930	-10.24	20250107	2535	3.75	20250114	5180	-49.23	20240827	891	195.17	20240125	0.00	N	276730	500	78 억		79685	N	N	0	N	00	N
52	20250116	141052	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2630	15	2	0.57	123581165	47366	166.02	2620	2715	2575	3395	1835	2615	2609.07	0.51	0	8754	2745	2680	2645	2580	2545	2662	2562	78	780	500	1560	5	1	15677356	412	-2.41	1.69	12	0.30	-1091.00	1559.00	9744	20240712	-73.01	2415	20241024	8.90	2930	-10.24	20250107	2535	3.75	20250114	5180	-49.23	20240827	891	195.17	20240125	0.00	N	276730	500	78 억		79685	N	N	0	N	00	N
53	20250116	131051	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2620	5	2	0.19	122345160	46895	164.37	2620	2715	2575	3395	1835	2615	2608.92	0.51	0	8817	2745	2680	2645	2580	2545	2662	2562	78	780	500	1560	5	1	15677356	411	-2.40	1.68	12	0.30	-1091.00	1559.00	9744	20240712	-73.11	2415	20241024	8.49	2930	-10.58	20250107	2535	3.35	20250114	5180	-49.42	20240827	891	194.05	20240125	0.00	N	276730	500	78 억		79685	N	N	0	N	00	N
54	20250116	121051	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2625	10	2	0.38	103995165	39904	139.86	2620	2715	2575	3395	1835	2615	2606.13	0.51	0	4339	2745	2680	2645	2580	2545	2662	2562	78	780	500	1560	5	1	15677356	412	-2.41	1.68	12	0.25	-1091.00	1559.00	9744	20240712	-73.06	2415	20241024	8.70	2930	-10.41	20250107	2535	3.55	20250114	5180	-49.32	20240827	891	194.61	20240125	0.00	N	276730	500	78 억		79685	N	N	0	N	00	N
55	20250116	111052	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2615	0	3	0.00	99932510	38352	134.42	2620	2715	2575	3395	1835	2615	2605.67	0.51	0	4239	2745	2680	2645	2580	2545	2662	2562	78	780	500	1560	5	1	15677356	410	-2.40	1.68	12	0.24	-1091.00	1559.00	9744	20240712	-73.16	2415	20241024	8.28	2930	-10.75	20250107	2535	3.16	20250114	5180	-49.52	20240827	891	193.49	20240125	0.00	N	276730	500	78 억		79685	N	N	0	N	00	N
56	20250116	101052	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2605	-10	5	-0.38	75193615	28827	101.04	2620	2715	2575	3395	1835	2615	2608.44	0.51	0	-524	2745	2680	2645	2580	2545	2662	2562	78	780	500	1560	5	1	15677356	408	-2.39	1.67	12	0.18	-1091.00	1559.00	9744	20240712	-73.27	2415	20241024	7.87	2930	-11.09	20250107	2535	2.76	20250114	5180	-49.71	20240827	891	192.37	20240125	0.00	N	276730	500	78 억		79685	N	N	0	N	00	N
57	20250116	091054	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2625	10	2	0.38	24677900	9463	33.17	2620	2715	2600	3395	1835	2615	2607.83	0.51	0	-103	2745	2680	2645	2580	2545	2662	2562	78	780	500	1560	5	1	15677356	412	-2.41	1.68	12	0.06	-1091.00	1559.00	9744	20240712	-73.06	2415	20241024	8.70	2930	-10.41	20250107	2535	3.55	20250114	5180	-49.32	20240827	891	194.61	20240125	0.00	N	276730	500	78 억		79685	N	N	0	N	00	N
58	20250115	161048	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2615	-40	5	-1.51	75324105	28415	81.15	2710	2710	2610	3450	1860	2655	2650.86	0.54	0	-4756	2815	2735	2635	2555	2455	2685	2505	78	795	500	1590	5	1	15677356	410	-2.40	1.68	12	0.18	-1091.00	1559.00	9744	20240712	-73.16	2415	20241024	8.28	2930	-10.75	20250107	2535	3.16	20250114	5180	-49.52	20240827	891	193.49	20240125	0.00	N	276730	500	78 억		84415	N	N	0	N	00	N
59	20250115	151048	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2615	-40	5	-1.51	72966580	27514	78.57	2710	2710	2615	3450	1860	2655	2651.98	0.54	0	-4107	2815	2735	2635	2555	2455	2685	2505	78	795	500	1590	5	1	15677356	410	-2.40	1.68	12	0.18	-1091.00	1559.00	9744	20240712	-73.16	2415	20241024	8.28	2930	-10.75	20250107	2535	3.16	20250114	5180	-49.52	20240827	891	193.49	20240125	0.00	N	276730	500	78 억		84415	N	N	0	N	00	N
60	20250115	141044	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2635	-20	5	-0.75	52071070	19556	55.85	2710	2710	2635	3450	1860	2655	2662.66	0.54	0	-5213	2815	2735	2635	2555	2455	2685	2505	78	795	500	1590	5	1	15677356	413	-2.42	1.69	12	0.12	-1091.00	1559.00	9744	20240712	-72.96	2415	20241024	9.11	2930	-10.07	20250107	2535	3.94	20250114	5180	-49.13	20240827	891	195.74	20240125	0.00	N	276730	500	78 억		84415	N	N	0	N	00	N
61	20250115	131052	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2635	-20	5	-0.75	46353575	17389	49.66	2710	2710	2635	3450	1860	2655	2665.68	0.54	0	-4187	2815	2735	2635	2555	2455	2685	2505	78	795	500	1590	5	1	15677356	413	-2.42	1.69	12	0.11	-1091.00	1559.00	9744	20240712	-72.96	2415	20241024	9.11	2930	-10.07	20250107	2535	3.94	20250114	5180	-49.13	20240827	891	195.74	20240125	0.00	N	276730	500	78 억		84415	N	N	0	N	00	N
62	20250115	121035	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2650	-5	5	-0.19	43418370	16278	46.49	2710	2710	2635	3450	1860	2655	2667.30	0.54	0	-3921	2815	2735	2635	2555	2455	2685	2505	78	795	500	1590	5	1	15677356	415	-2.43	1.70	12	0.10	-1091.00	1559.00	9744	20240712	-72.80	2415	20241024	9.73	2930	-9.56	20250107	2535	4.54	20250114	5180	-48.84	20240827	891	197.42	20240125	0.00	N	276730	500	78 억		84415	N	N	0	N	00	N
63	20250115	111048	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2645	-10	5	-0.38	36366040	13611	38.87	2710	2710	2635	3450	1860	2655	2671.81	0.54	0	-3109	2815	2735	2635	2555	2455	2685	2505	78	795	500	1590	5	1	15677356	415	-2.42	1.70	12	0.09	-1091.00	1559.00	9744	20240712	-72.86	2415	20241024	9.52	2930	-9.73	20250107	2535	4.34	20250114	5180	-48.94	20240827	891	196.86	20240125	0.00	N	276730	500	78 억		84415	N	N	0	N	00	N
64	20250115	101049	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2665	10	2	0.38	25525075	9517	27.18	2710	2710	2635	3450	1860	2655	2682.05	0.54	0	-3060	2815	2735	2635	2555	2455	2685	2505	78	795	500	1590	5	1	15677356	418	-2.44	1.71	12	0.06	-1091.00	1559.00	9744	20240712	-72.65	2415	20241024	10.35	2930	-9.04	20250107	2535	5.13	20250114	5180	-48.55	20240827	891	199.10	20240125	0.00	N	276730	500	78 억		84415	N	N	0	N	00	N
65	20250115	091053	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2700	45	2	1.69	14707840	5444	15.55	2710	2710	2665	3450	1860	2655	2701.66	0.54	0	-2236	2815	2735	2635	2555	2455	2685	2505	78	795	500	1590	5	1	15677356	423	-2.47	1.73	12	0.03	-1091.00	1559.00	9744	20240712	-72.29	2415	20241024	11.80	2930	-7.85	20250107	2535	6.51	20250114	5180	-47.88	20240827	891	203.03	20240125	0.00	N	276730	500	78 억		84415	N	N	0	N	00	N
66	20250114	161029	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2655	-10	5	-0.38	91842865	35017	67.04	2715	2715	2535	3460	1870	2665	2622.81	0.54	0	-821	2765	2715	2675	2625	2585	2695	2605	78	795	500	1590	5	1	15677356	416	-2.43	1.70	12	0.22	-1091.00	1559.00	9744	20240712	-72.75	2415	20241024	9.94	2930	-9.39	20250107	2535	4.73	20250114	5180	-48.75	20240827	891	197.98	20240125	0.00	N	276730	500	78 억		85236	N	N	0	N	00	N
67	20250114	151047	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2655	-10	5	-0.38	90802085	34625	66.29	2715	2715	2535	3460	1870	2665	2622.44	0.54	0	-554	2765	2715	2675	2625	2585	2695	2605	78	795	500	1590	5	1	15677356	416	-2.43	1.70	12	0.22	-1091.00	1559.00	9744	20240712	-72.75	2415	20241024	9.94	2930	-9.39	20250107	2535	4.73	20250114	5180	-48.75	20240827	891	197.98	20240125	0.00	N	276730	500	78 억		85236	N	N	0	N	00	N
68	20250114	141043	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2665	0	3	0.00	82390080	31467	60.25	2715	2715	2535	3460	1870	2665	2618.30	0.54	0	-537	2765	2715	2675	2625	2585	2695	2605	78	795	500	1590	5	1	15677356	418	-2.44	1.71	12	0.20	-1091.00	1559.00	9744	20240712	-72.65	2415	20241024	10.35	2930	-9.04	20250107	2535	5.13	20250114	5180	-48.55	20240827	891	199.10	20240125	0.00	N	276730	500	78 억		85236	N	N	0	N	00	N
69	20250114	131043	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2645	-20	5	-0.75	70813170	27101	51.89	2715	2715	2535	3460	1870	2665	2612.94	0.54	0	-1075	2765	2715	2675	2625	2585	2695	2605	78	795	500	1590	5	1	15677356	415	-2.42	1.70	12	0.17	-1091.00	1559.00	9744	20240712	-72.86	2415	20241024	9.52	2930	-9.73	20250107	2535	4.34	20250114	5180	-48.94	20240827	891	196.86	20240125	0.00	N	276730	500	78 억		85236	N	N	0	N	00	N
70	20250114	121038	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2635	-30	5	-1.13	67208360	25745	49.29	2715	2715	2535	3460	1870	2665	2610.54	0.54	0	-325	2765	2715	2675	2625	2585	2695	2605	78	795	500	1590	5	1	15677356	413	-2.42	1.69	12	0.16	-1091.00	1559.00	9744	20240712	-72.96	2415	20241024	9.11	2930	-10.07	20250107	2535	3.94	20250114	5180	-49.13	20240827	891	195.74	20240125	0.00	N	276730	500	78 억		85236	N	N	0	N	00	N
71	20250114	111037	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2620	-45	5	-1.69	59642900	22855	43.76	2715	2715	2535	3460	1870	2665	2609.62	0.54	0	-34	2765	2715	2675	2625	2585	2695	2605	78	795	500	1590	5	1	15677356	411	-2.40	1.68	12	0.15	-1091.00	1559.00	9744	20240712	-73.11	2415	20241024	8.49	2930	-10.58	20250107	2535	3.35	20250114	5180	-49.42	20240827	891	194.05	20240125	0.00	N	276730	500	78 억		85236	N	N	0	N	00	N
72	20250114	101037	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2635	-30	5	-1.13	54307980	20819	39.86	2715	2715	2535	3460	1870	2665	2608.58	0.54	0	222	2765	2715	2675	2625	2585	2695	2605	78	795	500	1590	5	1	15677356	413	-2.42	1.69	12	0.13	-1091.00	1559.00	9744	20240712	-72.96	2415	20241024	9.11	2930	-10.07	20250107	2535	3.94	20250114	5180	-49.13	20240827	891	195.74	20240125	0.00	N	276730	500	78 억		85236	N	N	0	N	00	N
73	20250114	091041	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2710	45	2	1.69	1623350	599	1.15	2715	2715	2710	3460	1870	2665	2710.10	0.54	0	-587	2765	2715	2675	2625	2585	2695	2605	78	795	500	1590	5	1	15677356	425	-2.48	1.74	12	0.00	-1091.00	1559.00	9744	20240712	-72.19	2415	20241024	12.22	2930	-7.51	20250107	2635	2.85	20250113	5180	-47.68	20240827	891	204.15	20240125	0.00	N	276730	500	78 억		85236	N	N	0	N	00	N
74	20250113	161026	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2665	-25	5	-0.93	139346390	52230	158.03	2690	2725	2635	3495	1885	2690	2667.94	0.59	0	-8037	2760	2725	2700	2665	2640	2720	2660	78	805	500	1610	5	1	15677356	418	-2.44	1.71	12	0.33	-1091.00	1559.00	9744	20240712	-72.65	2415	20241024	10.35	2930	-9.04	20250107	2635	1.14	20250113	5180	-48.55	20240827	891	199.10	20240125	0.00	N	276730	500	78 억		93273	N	N	0	N	00	N
75	20250113	151033	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2695	5	2	0.19	136711675	51245	155.05	2690	2725	2635	3495	1885	2690	2667.81	0.59	0	-8072	2760	2725	2700	2665	2640	2720	2660	78	805	500	1610	5	1	15677356	423	-2.47	1.73	12	0.33	-1091.00	1559.00	9744	20240712	-72.34	2415	20241024	11.59	2930	-8.02	20250107	2635	2.28	20250113	5180	-47.97	20240827	891	202.47	20240125	0.00	N	276730	500	78 억		93273	N	N	0	N	00	N
76	20250113	141008	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2670	-20	5	-0.74	124928205	46847	141.75	2690	2725	2635	3495	1885	2690	2666.73	0.59	0	-8077	2760	2725	2700	2665	2640	2720	2660	78	805	500	1610	5	1	15677356	419	-2.45	1.71	12	0.30	-1091.00	1559.00	9744	20240712	-72.60	2415	20241024	10.56	2930	-8.87	20250107	2635	1.33	20250113	5180	-48.46	20240827	891	199.66	20240125	0.00	N	276730	500	78 억		93273	N	N	0	N	00	N
77	20250113	131016	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2670	-20	5	-0.74	123205755	46202	139.79	2690	2725	2635	3495	1885	2690	2666.68	0.59	0	-7900	2760	2725	2700	2665	2640	2720	2660	78	805	500	1610	5	1	15677356	419	-2.45	1.71	12	0.29	-1091.00	1559.00	9744	20240712	-72.60	2415	20241024	10.56	2930	-8.87	20250107	2635	1.33	20250113	5180	-48.46	20240827	891	199.66	20240125	0.00	N	276730	500	78 억		93273	N	N	0	N	00	N
78	20250113	121020	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2685	-5	5	-0.19	106155970	39798	120.42	2690	2725	2635	3495	1885	2690	2667.37	0.59	0	-10097	2760	2725	2700	2665	2640	2720	2660	78	805	500	1610	5	1	15677356	421	-2.46	1.72	12	0.25	-1091.00	1559.00	9744	20240712	-72.44	2415	20241024	11.18	2930	-8.36	20250107	2635	1.90	20250113	5180	-48.17	20240827	891	201.35	20240125	0.00	N	276730	500	78 억		93273	N	N	0	N	00	N
79	20250113	111018	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2640	-50	5	-1.86	64150630	24137	73.03	2690	2725	2635	3495	1885	2690	2657.77	0.59	0	-5866	2760	2725	2700	2665	2640	2720	2660	78	805	500	1610	5	1	15677356	414	-2.42	1.69	12	0.15	-1091.00	1559.00	9744	20240712	-72.91	2415	20241024	9.32	2930	-9.90	20250107	2635	0.19	20250113	5180	-49.03	20240827	891	196.30	20240125	0.00	N	276730	500	78 억		93273	N	N	0	N	00	N
80	20250113	101017	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2670	-20	5	-0.74	18813815	7043	21.31	2690	2725	2665	3495	1885	2690	2671.28	0.59	0	-1340	2760	2725	2700	2665	2640	2720	2660	78	805	500	1610	5	1	15677356	419	-2.45	1.71	12	0.04	-1091.00	1559.00	9744	20240712	-72.60	2415	20241024	10.56	2930	-8.87	20250107	2650	0.75	20250106	5180	-48.46	20240827	891	199.66	20240125	0.00	N	276730	500	78 억		93273	N	N	0	N	00	N
81	20250113	091024	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2665	-25	5	-0.93	3439465	1283	3.88	2690	2725	2665	3495	1885	2690	2680.80	0.59	0	-366	2760	2725	2700	2665	2640	2720	2660	78	805	500	1610	5	1	15677356	418	-2.44	1.71	12	0.01	-1091.00	1559.00	9744	20240712	-72.65	2415	20241024	10.35	2930	-9.04	20250107	2650	0.57	20250106	5180	-48.55	20240827	891	199.10	20240125	0.00	N	276730	500	78 억		93273	N	N	0	N	00	N
82	20250110	160958	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2690	-10	5	-0.37	88994525	33015	89.58	2690	2735	2675	3510	1890	2700	2695.58	0.62	0	-4598	2760	2730	2705	2675	2650	2717	2662	78	810	500	1620	5	1	15677356	422	-2.47	1.73	12	0.21	-1091.00	1559.00	9744	20240712	-72.39	2415	20241024	11.39	2930	-8.19	20250107	2650	1.51	20250106	5180	-48.07	20240827	891	201.91	20240125	0.00	N	276730	500	78 억		97871	N	N	0	N	00	N
83	20250110	151006	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2680	-20	5	-0.74	81709910	30300	82.22	2690	2735	2675	3510	1890	2700	2696.70	0.62	0	-4677	2760	2730	2705	2675	2650	2717	2662	78	810	500	1620	5	1	15677356	420	-2.46	1.72	12	0.19	-1091.00	1559.00	9744	20240712	-72.50	2415	20241024	10.97	2930	-8.53	20250107	2650	1.13	20250106	5180	-48.26	20240827	891	200.79	20240125	0.00	N	276730	500	78 억		97871	N	N	0	N	00	N
84	20250110	141014	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2690	-10	5	-0.37	60519915	22416	60.82	2690	2735	2690	3510	1890	2700	2699.85	0.62	0	-3831	2760	2730	2705	2675	2650	2717	2662	78	810	500	1620	5	1	15677356	422	-2.47	1.73	12	0.14	-1091.00	1559.00	9744	20240712	-72.39	2415	20241024	11.39	2930	-8.19	20250107	2650	1.51	20250106	5180	-48.07	20240827	891	201.91	20240125	0.00	N	276730	500	78 억		97871	N	N	0	N	00	N
85	20250110	131012	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2705	5	2	0.19	25608490	9475	25.71	2690	2735	2690	3510	1890	2700	2702.74	0.62	0	-1191	2760	2730	2705	2675	2650	2717	2662	78	810	500	1620	5	1	15677356	424	-2.48	1.74	12	0.06	-1091.00	1559.00	9744	20240712	-72.24	2415	20241024	12.01	2930	-7.68	20250107	2650	2.08	20250106	5180	-47.78	20240827	891	203.59	20240125	0.00	N	276730	500	78 억		97871	N	N	0	N	00	N
86	20250110	121014	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2700	0	3	0.00	21975300	8132	22.07	2690	2735	2690	3510	1890	2700	2702.32	0.62	0	-1374	2760	2730	2705	2675	2650	2717	2662	78	810	500	1620	5	1	15677356	423	-2.47	1.73	12	0.05	-1091.00	1559.00	9744	20240712	-72.29	2415	20241024	11.80	2930	-7.85	20250107	2650	1.89	20250106	5180	-47.88	20240827	891	203.03	20240125	0.00	N	276730	500	78 억		97871	N	N	0	N	00	N
87	20250110	111012	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2705	5	2	0.19	14610630	5406	14.67	2690	2735	2690	3510	1890	2700	2702.67	0.62	0	-1242	2760	2730	2705	2675	2650	2717	2662	78	810	500	1620	5	1	15677356	424	-2.48	1.74	12	0.03	-1091.00	1559.00	9744	20240712	-72.24	2415	20241024	12.01	2930	-7.68	20250107	2650	2.08	20250106	5180	-47.78	20240827	891	203.59	20240125	0.00	N	276730	500	78 억		97871	N	N	0	N	00	N
88	20250110	101009	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2700	0	3	0.00	8490875	3140	8.52	2690	2735	2690	3510	1890	2700	2704.10	0.62	0	-1281	2760	2730	2705	2675	2650	2717	2662	78	810	500	1620	5	1	15677356	423	-2.47	1.73	12	0.02	-1091.00	1559.00	9744	20240712	-72.29	2415	20241024	11.80	2930	-7.85	20250107	2650	1.89	20250106	5180	-47.88	20240827	891	203.03	20240125	0.00	N	276730	500	78 억		97871	N	N	0	N	00	N
89	20250110	091014	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2730	30	2	1.11	1064590	391	1.06	2690	2735	2690	3510	1890	2700	2722.74	0.62	0	-58	2760	2730	2705	2675	2650	2717	2662	78	810	500	1620	5	1	15677356	428	-2.50	1.75	12	0.00	-1091.00	1559.00	9744	20240712	-71.98	2415	20241024	13.04	2930	-6.83	20250107	2650	3.02	20250106	5180	-47.30	20240827	891	206.40	20240125	0.00	N	276730	500	78 억		97871	N	N	0	N	00	N
90	20250109	161003	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2700	-5	5	-0.18	99187545	36690	73.05	2735	2735	2680	3515	1895	2705	2703.40	0.62	0	552	2751	2727	2696	2672	2641	2712	2657	78	810	500	1620	5	1	15677356	423	-2.47	1.73	12	0.23	-1091.00	1559.00	9744	20240712	-72.29	2415	20241024	11.80	2930	-7.85	20250107	2650	1.89	20250106	5180	-47.88	20240827	891	203.03	20240125	0.00	N	276730	500	78 억		97194	N	N	0	N	00	N
91	20250109	150959	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2700	-5	5	-0.18	87719815	32437	64.58	2735	2735	2680	3515	1895	2705	2704.31	0.62	0	-772	2751	2727	2696	2672	2641	2712	2657	78	810	500	1620	5	1	15677356	423	-2.47	1.73	12	0.21	-1091.00	1559.00	9744	20240712	-72.29	2415	20241024	11.80	2930	-7.85	20250107	2650	1.89	20250106	5180	-47.88	20240827	891	203.03	20240125	0.00	N	276730	500	78 억		97194	N	N	0	N	00	N
92	20250109	141007	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2700	-5	5	-0.18	80052575	29593	58.92	2735	2735	2680	3515	1895	2705	2705.12	0.62	0	-2363	2751	2727	2696	2672	2641	2712	2657	78	810	500	1620	5	1	15677356	423	-2.47	1.73	12	0.19	-1091.00	1559.00	9744	20240712	-72.29	2415	20241024	11.80	2930	-7.85	20250107	2650	1.89	20250106	5180	-47.88	20240827	891	203.03	20240125	0.00	N	276730	500	78 억		97194	N	N	0	N	00	N
93	20250109	131005	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2705	0	3	0.00	65617300	24252	48.29	2735	2735	2680	3515	1895	2705	2705.64	0.62	0	-4159	2751	2727	2696	2672	2641	2712	2657	78	810	500	1620	5	1	15677356	424	-2.48	1.74	12	0.15	-1091.00	1559.00	9744	20240712	-72.24	2415	20241024	12.01	2930	-7.68	20250107	2650	2.08	20250106	5180	-47.78	20240827	891	203.59	20240125	0.00	N	276730	500	78 억		97194	N	N	0	N	00	N
94	20250109	121005	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2700	-5	5	-0.18	58710635	21689	43.18	2735	2735	2680	3515	1895	2705	2706.93	0.62	0	-4831	2751	2727	2696	2672	2641	2712	2657	78	810	500	1620	5	1	15677356	423	-2.47	1.73	12	0.14	-1091.00	1559.00	9744	20240712	-72.29	2415	20241024	11.80	2930	-7.85	20250107	2650	1.89	20250106	5180	-47.88	20240827	891	203.03	20240125	0.00	N	276730	500	78 억		97194	N	N	0	N	00	N
95	20250109	111010	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2705	0	3	0.00	33305710	12261	24.41	2735	2735	2695	3515	1895	2705	2716.39	0.62	0	-2440	2751	2727	2696	2672	2641	2712	2657	78	810	500	1620	5	1	15677356	424	-2.48	1.74	12	0.08	-1091.00	1559.00	9744	20240712	-72.24	2415	20241024	12.01	2930	-7.68	20250107	2650	2.08	20250106	5180	-47.78	20240827	891	203.59	20240125	0.00	N	276730	500	78 억		97194	N	N	0	N	00	N
96	20250109	101007	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2720	15	2	0.55	17698425	6512	12.97	2735	2735	2695	3515	1895	2705	2717.82	0.62	0	-962	2751	2727	2696	2672	2641	2712	2657	78	810	500	1620	5	1	15677356	426	-2.49	1.74	12	0.04	-1091.00	1559.00	9744	20240712	-72.09	2415	20241024	12.63	2930	-7.17	20250107	2650	2.64	20250106	5180	-47.49	20240827	891	205.27	20240125	0.00	N	276730	500	78 억		97194	N	N	0	N	00	N
97	20250109	091012	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2700	-5	5	-0.18	9400030	3457	6.88	2735	2735	2700	3515	1895	2705	2719.13	0.62	0	-1228	2751	2727	2696	2672	2641	2712	2657	78	810	500	1620	5	1	15677356	423	-2.47	1.73	12	0.02	-1091.00	1559.00	9744	20240712	-72.29	2415	20241024	11.80	2930	-7.85	20250107	2650	1.89	20250106	5180	-47.88	20240827	891	203.03	20240125	0.00	N	276730	500	78 억		97194	N	N	0	N	00	N
98	20250108	160958	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2705	-5	5	-0.18	135258030	50213	51.93	2715	2720	2665	3520	1900	2710	2693.68	0.47	0	22759	3010	2860	2780	2630	2550	2820	2590	78	810	500	1620	5	1	15677356	424	-2.48	1.74	12	0.32	-1091.00	1559.00	9744	20240712	-72.24	2415	20241024	12.01	2930	-7.68	20250107	2650	2.08	20250106	5180	-47.78	20240827	891	203.59	20240125	0.00	N	276730	500	78 억		74425	N	N	0	N	00	N
99	20250108	151001	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2705	-5	5	-0.18	131707935	48899	50.57	2715	2720	2665	3520	1900	2710	2693.47	0.47	0	22640	3010	2860	2780	2630	2550	2820	2590	78	810	500	1620	5	1	15677356	424	-2.48	1.74	12	0.31	-1091.00	1559.00	9744	20240712	-72.24	2415	20241024	12.01	2930	-7.68	20250107	2650	2.08	20250106	5180	-47.78	20240827	891	203.59	20240125	0.00	N	276730	500	78 억		74425	N	N	0	N	00	N
100	20250108	141005	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2690	-20	5	-0.74	113783410	42277	43.72	2715	2720	2665	3520	1900	2710	2691.38	0.47	0	22911	3010	2860	2780	2630	2550	2820	2590	78	810	500	1620	5	1	15677356	422	-2.47	1.73	12	0.27	-1091.00	1559.00	9744	20240712	-72.39	2415	20241024	11.39	2930	-8.19	20250107	2650	1.51	20250106	5180	-48.07	20240827	891	201.91	20240125	0.00	N	276730	500	78 억		74425	N	N	0	N	00	N
101	20250108	131003	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2705	-5	5	-0.18	107305350	39871	41.23	2715	2720	2665	3520	1900	2710	2691.31	0.47	0	21836	3010	2860	2780	2630	2550	2820	2590	78	810	500	1620	5	1	15677356	424	-2.48	1.74	12	0.25	-1091.00	1559.00	9744	20240712	-72.24	2415	20241024	12.01	2930	-7.68	20250107	2650	2.08	20250106	5180	-47.78	20240827	891	203.59	20240125	0.00	N	276730	500	78 억		74425	N	N	0	N	00	N
102	20250108	121000	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2710	0	3	0.00	105923885	39360	40.71	2715	2720	2665	3520	1900	2710	2691.16	0.47	0	22043	3010	2860	2780	2630	2550	2820	2590	78	810	500	1620	5	1	15677356	425	-2.48	1.74	12	0.25	-1091.00	1559.00	9744	20240712	-72.19	2415	20241024	12.22	2930	-7.51	20250107	2650	2.26	20250106	5180	-47.68	20240827	891	204.15	20240125	0.00	N	276730	500	78 억		74425	N	N	0	N	00	N
103	20250108	111001	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2710	0	3	0.00	97824850	36351	37.59	2715	2720	2665	3520	1900	2710	2691.12	0.47	0	21934	3010	2860	2780	2630	2550	2820	2590	78	810	500	1620	5	1	15677356	425	-2.48	1.74	12	0.23	-1091.00	1559.00	9744	20240712	-72.19	2415	20241024	12.22	2930	-7.51	20250107	2650	2.26	20250106	5180	-47.68	20240827	891	204.15	20240125	0.00	N	276730	500	78 억		74425	N	N	0	N	00	N
104	20250108	101002	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2700	-10	5	-0.37	90742260	33719	34.87	2715	2720	2665	3520	1900	2710	2691.13	0.47	0	22061	3010	2860	2780	2630	2550	2820	2590	78	810	500	1620	5	1	15677356	423	-2.47	1.73	12	0.22	-1091.00	1559.00	9744	20240712	-72.29	2415	20241024	11.80	2930	-7.85	20250107	2650	1.89	20250106	5180	-47.88	20240827	891	203.03	20240125	0.00	N	276730	500	78 억		74425	N	N	0	N	00	N
105	20250108	091002	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2670	-40	5	-1.48	4256200	1573	1.63	2715	2720	2670	3520	1900	2710	2705.79	0.47	0	-748	3010	2860	2780	2630	2550	2820	2590	78	810	500	1620	5	1	15677356	419	-2.45	1.71	12	0.01	-1091.00	1559.00	9744	20240712	-72.60	2415	20241024	10.56	2930	-8.87	20250107	2650	0.75	20250106	5180	-48.46	20240827	891	199.66	20240125	0.00	N	276730	500	78 억		74425	N	N	0	N	00	N
106	20250107	160952	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2710	40	2	1.50	267567360	96693	139.16	2930	2930	2700	3470	1870	2670	2767.18	0.51	0	-5508	2743	2706	2678	2641	2613	2692	2627	78	800	500	1600	5	1	15677356	425	-2.48	1.74	12	0.62	-1091.00	1559.00	9744	20240712	-72.19	2415	20241024	12.22	2930	-7.51	20250107	2650	2.26	20250106	5180	-47.68	20240827	891	204.15	20240125	0.00	N	276730	500	78 억		79933	N	N	0	N	00	N
107	20250107	150955	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2710	40	2	1.50	254755780	91966	132.36	2930	2930	2700	3470	1870	2670	2770.11	0.51	0	-5234	2743	2706	2678	2641	2613	2692	2627	78	800	500	1600	5	1	15677356	425	-2.48	1.74	12	0.59	-1091.00	1559.00	9744	20240712	-72.19	2415	20241024	12.22	2930	-7.51	20250107	2650	2.26	20250106	5180	-47.68	20240827	891	204.15	20240125	0.00	N	276730	500	78 억		79933	N	N	0	N	00	N
108	20250107	140953	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2715	45	2	1.69	240053525	86539	124.55	2930	2930	2700	3470	1870	2670	2773.93	0.51	0	-4055	2743	2706	2678	2641	2613	2692	2627	78	800	500	1600	5	1	15677356	426	-2.49	1.74	12	0.55	-1091.00	1559.00	9744	20240712	-72.14	2415	20241024	12.42	2930	-7.34	20250107	2650	2.45	20250106	5180	-47.59	20240827	891	204.71	20240125	0.00	N	276730	500	78 억		79933	N	N	0	N	00	N
109	20250107	130953	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2720	50	2	1.87	204726730	73471	105.74	2930	2930	2705	3470	1870	2670	2786.50	0.51	0	-5162	2743	2706	2678	2641	2613	2692	2627	78	800	500	1600	5	1	15677356	426	-2.49	1.74	12	0.47	-1091.00	1559.00	9744	20240712	-72.09	2415	20241024	12.63	2930	-7.17	20250107	2650	2.64	20250106	5180	-47.49	20240827	891	205.27	20240125	0.00	N	276730	500	78 억		79933	N	N	0	N	00	N
110	20250107	120954	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2715	45	2	1.69	194660690	69758	100.39	2930	2930	2705	3470	1870	2670	2790.51	0.51	0	-5612	2743	2706	2678	2641	2613	2692	2627	78	800	500	1600	5	1	15677356	426	-2.49	1.74	12	0.44	-1091.00	1559.00	9744	20240712	-72.14	2415	20241024	12.42	2930	-7.34	20250107	2650	2.45	20250106	5180	-47.59	20240827	891	204.71	20240125	0.00	N	276730	500	78 억		79933	N	N	0	N	00	N
111	20250107	110949	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2730	60	2	2.25	189815050	67979	97.83	2930	2930	2705	3470	1870	2670	2792.26	0.51	0	-5612	2743	2706	2678	2641	2613	2692	2627	78	800	500	1600	5	1	15677356	428	-2.50	1.75	12	0.43	-1091.00	1559.00	9744	20240712	-71.98	2415	20241024	13.04	2930	-6.83	20250107	2650	3.02	20250106	5180	-47.30	20240827	891	206.40	20240125	0.00	N	276730	500	78 억		79933	N	N	0	N	00	N
112	20250107	100954	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2730	60	2	2.25	181452690	64906	93.41	2930	2930	2720	3470	1870	2670	2795.62	0.51	0	-5612	2743	2706	2678	2641	2613	2692	2627	78	800	500	1600	5	1	15677356	428	-2.50	1.75	12	0.41	-1091.00	1559.00	9744	20240712	-71.98	2415	20241024	13.04	2930	-6.83	20250107	2650	3.02	20250106	5180	-47.30	20240827	891	206.40	20240125	0.00	N	276730	500	78 억		79933	N	N	0	N	00	N
113	20250107	090958	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2760	90	2	3.37	109224040	38553	55.48	2930	2930	2730	3470	1870	2670	2833.09	0.51	0	-9447	2743	2706	2678	2641	2613	2692	2627	78	800	500	1600	5	1	15677356	433	-2.53	1.77	12	0.25	-1091.00	1559.00	9744	20240712	-71.67	2415	20241024	14.29	2930	-5.80	20250107	2650	4.15	20250106	5180	-46.72	20240827	891	209.76	20240125	0.00	N	276730	500	78 억		79933	N	N	0	N	00	N
114	20250106	160942	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2670	-30	5	-1.11	185126980	69484	144.76	2700	2715	2650	3510	1890	2700	2664.31	0.58	0	-10465	2770	2735	2705	2670	2640	2720	2655	78	810	500	1620	5	1	15677356	419	-2.45	1.71	12	0.44	-1091.00	1559.00	9744	20240712	-72.60	2415	20241024	10.56	2740	-2.55	20250103	2650	0.75	20250106	5180	-48.46	20240827	891	199.66	20240125	0.00	N	276730	500	78 억		90398	N	N	0	N	00	N
115	20250106	150941	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2665	-35	5	-1.30	180657385	67811	141.28	2700	2715	2650	3510	1890	2700	2664.13	0.58	0	-10034	2770	2735	2705	2670	2640	2720	2655	78	810	500	1620	5	1	15677356	418	-2.44	1.71	12	0.43	-1091.00	1559.00	9744	20240712	-72.65	2415	20241024	10.35	2740	-2.74	20250103	2650	0.57	20250106	5180	-48.55	20240827	891	199.10	20240125	0.00	N	276730	500	78 억		90398	N	N	0	N	00	N
116	20250106	140943	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2660	-40	5	-1.48	150654510	56550	117.81	2700	2715	2650	3510	1890	2700	2664.09	0.58	0	-6838	2770	2735	2705	2670	2640	2720	2655	78	810	500	1620	5	1	15677356	417	-2.44	1.71	12	0.36	-1091.00	1559.00	9744	20240712	-72.70	2415	20241024	10.14	2740	-2.92	20250103	2650	0.38	20250106	5180	-48.65	20240827	891	198.54	20240125	0.00	N	276730	500	78 억		90398	N	N	0	N	00	N
117	20250106	130931	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2665	-35	5	-1.30	122054935	45773	95.36	2700	2715	2650	3510	1890	2700	2666.53	0.58	0	-7227	2770	2735	2705	2670	2640	2720	2655	78	810	500	1620	5	1	15677356	418	-2.44	1.71	12	0.29	-1091.00	1559.00	9744	20240712	-72.65	2415	20241024	10.35	2740	-2.74	20250103	2650	0.57	20250106	5180	-48.55	20240827	891	199.10	20240125	0.00	N	276730	500	78 억		90398	N	N	0	N	00	N
118	20250106	120939	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2665	-35	5	-1.30	93523170	35046	73.01	2700	2715	2655	3510	1890	2700	2668.58	0.58	0	-2796	2770	2735	2705	2670	2640	2720	2655	78	810	500	1620	5	1	15677356	418	-2.44	1.71	12	0.22	-1091.00	1559.00	9744	20240712	-72.65	2415	20241024	10.35	2740	-2.74	20250103	2655	0.38	20250106	5180	-48.55	20240827	891	199.10	20240125	0.00	N	276730	500	78 억		90398	N	N	0	N	00	N
119	20250106	110937	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2660	-40	5	-1.48	81721565	30616	63.78	2700	2715	2655	3510	1890	2700	2669.24	0.58	0	-2665	2770	2735	2705	2670	2640	2720	2655	78	810	500	1620	5	1	15677356	417	-2.44	1.71	12	0.20	-1091.00	1559.00	9744	20240712	-72.70	2415	20241024	10.14	2740	-2.92	20250103	2655	0.19	20250106	5180	-48.65	20240827	891	198.54	20240125	0.00	N	276730	500	78 억		90398	N	N	0	N	00	N
120	20250106	100932	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2675	-25	5	-0.93	30020915	11219	23.37	2700	2715	2665	3510	1890	2700	2675.90	0.58	0	-1358	2770	2735	2705	2670	2640	2720	2655	78	810	500	1620	5	1	15677356	419	-2.45	1.72	12	0.07	-1091.00	1559.00	9744	20240712	-72.55	2415	20241024	10.77	2740	-2.37	20250103	2665	0.38	20250106	5180	-48.36	20240827	891	200.22	20240125	0.00	N	276730	500	78 억		90398	N	N	0	N	00	N
121	20250106	090934	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2685	-15	5	-0.56	3133690	1167	2.43	2700	2700	2680	3510	1890	2700	2685.25	0.58	0	1036	2770	2735	2705	2670	2640	2720	2655	78	810	500	1620	5	1	15677356	421	-2.46	1.72	12	0.01	-1091.00	1559.00	9744	20240712	-72.44	2415	20241024	11.18	2740	-2.01	20250103	2670	0.56	20250102	5180	-48.17	20240827	891	201.35	20240125	0.00	N	276730	500	78 억		90398	N	N	0	N	00	N
122	20250103	160930	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2700	-5	5	-0.18	129357790	47999	78.41	2715	2740	2675	3515	1895	2705	2695.00	0.56	0	2443	2748	2726	2698	2676	2648	2737	2687	78	810	500	1620	5	1	15677356	423	-2.47	1.73	12	0.31	-1091.00	1559.00	9744	20240712	-72.29	2415	20241024	11.80	2740	-1.46	20250103	2670	1.12	20250102	5180	-47.88	20240827	891	203.03	20240125	0.00	N	276730	500	78 억		87342	N	N	0	N	00	N
123	20250103	150932	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2695	-10	5	-0.37	126563570	46964	76.71	2715	2740	2675	3515	1895	2705	2694.91	0.56	0	2542	2748	2726	2698	2676	2648	2737	2687	78	810	500	1620	5	1	15677356	423	-2.47	1.73	12	0.30	-1091.00	1559.00	9744	20240712	-72.34	2415	20241024	11.59	2740	-1.64	20250103	2670	0.94	20250102	5180	-47.97	20240827	891	202.47	20240125	0.00	N	276730	500	78 억		87342	N	N	0	N	00	N
124	20250103	140933	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2695	-10	5	-0.37	112254420	41646	68.03	2715	2740	2675	3515	1895	2705	2695.44	0.56	0	2002	2748	2726	2698	2676	2648	2737	2687	78	810	500	1620	5	1	15677356	423	-2.47	1.73	12	0.27	-1091.00	1559.00	9744	20240712	-72.34	2415	20241024	11.59	2740	-1.64	20250103	2670	0.94	20250102	5180	-47.97	20240827	891	202.47	20240125	0.00	N	276730	500	78 억		87342	N	N	0	N	00	N
125	20250103	130932	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2700	-5	5	-0.18	102635905	38079	62.20	2715	2740	2675	3515	1895	2705	2695.34	0.56	0	2648	2748	2726	2698	2676	2648	2737	2687	78	810	500	1620	5	1	15677356	423	-2.47	1.73	12	0.24	-1091.00	1559.00	9744	20240712	-72.29	2415	20241024	11.80	2740	-1.46	20250103	2670	1.12	20250102	5180	-47.88	20240827	891	203.03	20240125	0.00	N	276730	500	78 억		87342	N	N	0	N	00	N
126	20250103	120932	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2685	-20	5	-0.74	98498995	36546	59.70	2715	2740	2675	3515	1895	2705	2695.21	0.56	0	2844	2748	2726	2698	2676	2648	2737	2687	78	810	500	1620	5	1	15677356	421	-2.46	1.72	12	0.23	-1091.00	1559.00	9744	20240712	-72.44	2415	20241024	11.18	2740	-2.01	20250103	2670	0.56	20250102	5180	-48.17	20240827	891	201.35	20240125	0.00	N	276730	500	78 억		87342	N	N	0	N	00	N
127	20250103	110932	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2705	0	3	0.00	58521035	21666	35.39	2715	2740	2675	3515	1895	2705	2701.05	0.56	0	1934	2748	2726	2698	2676	2648	2737	2687	78	810	500	1620	5	1	15677356	424	-2.48	1.74	12	0.14	-1091.00	1559.00	9744	20240712	-72.24	2415	20241024	12.01	2740	-1.28	20250103	2670	1.31	20250102	5180	-47.78	20240827	891	203.59	20240125	0.00	N	276730	500	78 억		87342	N	N	0	N	00	N
128	20250103	100929	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2700	-5	5	-0.18	42929305	15878	25.94	2715	2740	2675	3515	1895	2705	2703.70	0.56	0	2704	2748	2726	2698	2676	2648	2737	2687	78	810	500	1620	5	1	15677356	423	-2.47	1.73	12	0.10	-1091.00	1559.00	9744	20240712	-72.29	2415	20241024	11.80	2740	-1.46	20250103	2670	1.12	20250102	5180	-47.88	20240827	891	203.03	20240125	0.00	N	276730	500	78 억		87342	N	N	0	N	00	N
129	20250103	090933	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2680	-25	5	-0.92	602475	223	0.36	2715	2715	2675	3515	1895	2705	2701.68	0.56	0	-23	2748	2726	2698	2676	2648	2737	2687	78	810	500	1620	5	1	15677356	420	-2.46	1.72	12	0.00	-1091.00	1559.00	9744	20240712	-72.50	2415	20241024	10.97	2720	-1.47	20250102	2670	0.37	20250102	5180	-48.26	20240827	891	200.79	20240125	0.00	N	276730	500	78 억		87342	N	N	0	N	00	N
130	20250102	160922	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2705	35	2	1.31	164707570	61219	100.24	2670	2720	2670	3470	1870	2670	2690.46	0.50	0	9517	2763	2716	2628	2581	2493	2740	2605	78	800	500	1600	5	1	15677356	424	-2.48	1.74	12	0.39	-1091.00	1559.00	9744	20240712	-72.24	2415	20241024	12.01	2720	-0.55	20250102	2670	1.31	20250102	5180	-47.78	20240827	891	203.59	20240125	0.00	N	276730	500	78 억		78289	N	N	0	N	00	N
131	20250102	150923	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2700	30	2	1.12	157552160	58573	95.90	2670	2720	2670	3470	1870	2670	2689.84	0.50	0	8342	2763	2716	2628	2581	2493	2740	2605	78	800	500	1600	5	1	15677356	423	-2.47	1.73	12	0.37	-1091.00	1559.00	9744	20240712	-72.29	2415	20241024	11.80	2720	-0.74	20250102	2670	1.12	20250102	5180	-47.88	20240827	891	203.03	20240125	0.00	N	276730	500	78 억		78289	N	N	0	N	00	N
132	20250102	140920	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2710	40	2	1.50	133778765	49799	81.54	2670	2715	2670	3470	1870	2670	2686.37	0.50	0	3912	2763	2716	2628	2581	2493	2740	2605	78	800	500	1600	5	1	15677356	425	-2.48	1.74	12	0.32	-1091.00	1559.00	9744	20240712	-72.19	2415	20241024	12.22	2715	-0.18	20250102	2670	1.50	20250102	5180	-47.68	20240827	891	204.15	20240125	0.00	N	276730	500	78 억		78289	N	N	0	N	00	N
133	20250102	130924	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2690	20	2	0.75	99778720	37217	60.94	2670	2705	2670	3470	1870	2670	2681.00	0.50	0	-2458	2763	2716	2628	2581	2493	2740	2605	78	800	500	1600	5	1	15677356	422	-2.47	1.73	12	0.24	-1091.00	1559.00	9744	20240712	-72.39	2415	20241024	11.39	2705	-0.55	20250102	2670	0.75	20250102	5180	-48.07	20240827	891	201.91	20240125	0.00	N	276730	500	78 억		78289	N	N	0	N	00	N
134	20250102	120921	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2685	15	2	0.56	77056450	28742	47.06	2670	2705	2670	3470	1870	2670	2680.97	0.50	0	-6547	2763	2716	2628	2581	2493	2740	2605	78	800	500	1600	5	1	15677356	421	-2.46	1.72	12	0.18	-1091.00	1559.00	9744	20240712	-72.44	2415	20241024	11.18	2705	-0.74	20250102	2670	0.56	20250102	5180	-48.17	20240827	891	201.35	20240125	0.00	N	276730	500	78 억		78289	N	N	0	N	00	N
135	20250102	110912	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2695	25	2	0.94	72297605	26974	44.17	2670	2705	2670	3470	1870	2670	2680.27	0.50	0	-6741	2763	2716	2628	2581	2493	2740	2605	78	800	500	1600	5	1	15677356	423	-2.47	1.73	12	0.17	-1091.00	1559.00	9744	20240712	-72.34	2415	20241024	11.59	2705	-0.37	20250102	2670	0.94	20250102	5180	-47.97	20240827	891	202.47	20240125	0.00	N	276730	500	78 억		78289	N	N	0	N	00	N
136	20250102	100919	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2675	5	2	0.19	44278850	16561	27.12	2670	2705	2670	3470	1870	2670	2673.68	0.50	0	-11136	2763	2716	2628	2581	2493	2740	2605	78	800	500	1600	5	1	15677356	419	-2.45	1.72	12	0.11	-1091.00	1559.00	9744	20240712	-72.55	2415	20241024	10.77	2705	-1.11	20250102	2670	0.19	20250102	5180	-48.36	20240827	891	200.22	20240125	0.00	N	276730	500	78 억		78289	N	N	0	N	00	N
137	20250102	090910	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2670	0	3	0.00	0	0	0.00	0	0	0	3470	1870	2670	0.00	0.50	0	0	2763	2716	2628	2581	2493	2740	2605	78	800	500	1600	5	1	15677356	419	-2.45	1.71	12	0.00	-1091.00	1559.00	9744	20240712	-72.60	2415	20241024	10.56	0	0.00	0	0	0.00	0	5180	-48.46	20240827	891	199.66	20240125	0.00	N	276730	500	78 억		78289	N	N	0	N	00	N