KissMeData/357230/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	161231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2585	-5	5	-0.19	16578585	6361	38.20	2600	2625	2575	3365	1815	2590	2606.29	0.44	-1710	2706	2647	2606	2547	2506	2627	2527	210	775	500	1860	5	1	42089487	1088	7.14	0.75	12	0.02	362.00	3430.00	5061	20240221	-48.92	2335	20241209	10.71	2670	-3.18	20250120	2430	6.38	20250102	9920	-73.94	20240221	2335	10.71	20241209	0.81	N	357230	500	210 억	186828	N	N	N	N
3	20250124	151232	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	10	2	0.39	15810840	6064	36.41	2600	2625	2575	3365	1815	2590	2607.33	0.44	-1573	2706	2647	2606	2547	2506	2627	2527	210	775	500	1860	5	1	42089487	1094	7.18	0.76	12	0.01	362.00	3430.00	5061	20240221	-48.63	2335	20241209	11.35	2670	-2.62	20250120	2430	7.00	20250102	9920	-73.79	20240221	2335	11.35	20241209	0.81	N	357230	500	210 억	186828	N	N	N	N
4	20250124	141230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	0	3	0.00	14433905	5530	33.21	2600	2625	2585	3365	1815	2590	2610.11	0.44	-1573	2706	2647	2606	2547	2506	2627	2527	210	775	500	1860	5	1	42089487	1090	7.15	0.76	12	0.01	362.00	3430.00	5061	20240221	-48.82	2335	20241209	10.92	2670	-3.00	20250120	2430	6.58	20250102	9920	-73.89	20240221	2335	10.92	20241209	0.81	N	357230	500	210 억	186828	N	N	N	N
5	20250124	131233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2605	15	2	0.58	12014190	4596	27.60	2600	2625	2590	3365	1815	2590	2614.05	0.44	-1554	2706	2647	2606	2547	2506	2627	2527	210	775	500	1860	5	1	42089487	1096	7.20	0.76	12	0.01	362.00	3430.00	5061	20240221	-48.53	2335	20241209	11.56	2670	-2.43	20250120	2430	7.20	20250102	9920	-73.74	20240221	2335	11.56	20241209	0.81	N	357230	500	210 억	186828	N	N	N	N
6	20250124	121228	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2615	25	2	0.97	11282815	4315	25.91	2600	2625	2590	3365	1815	2590	2614.79	0.44	-1712	2706	2647	2606	2547	2506	2627	2527	210	775	500	1860	5	1	42089487	1101	7.22	0.76	12	0.01	362.00	3430.00	5061	20240221	-48.33	2335	20241209	11.99	2670	-2.06	20250120	2430	7.61	20250102	9920	-73.64	20240221	2335	11.99	20241209	0.81	N	357230	500	210 억	186828	N	N	N	N
7	20250124	111230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2615	25	2	0.97	10405525	3980	23.90	2600	2625	2590	3365	1815	2590	2614.45	0.44	-1669	2706	2647	2606	2547	2506	2627	2527	210	775	500	1860	5	1	42089487	1101	7.22	0.76	12	0.01	362.00	3430.00	5061	20240221	-48.33	2335	20241209	11.99	2670	-2.06	20250120	2430	7.61	20250102	9920	-73.64	20240221	2335	11.99	20241209	0.81	N	357230	500	210 억	186828	N	N	N	N
8	20250124	101226	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2620	30	2	1.16	6920195	2648	15.90	2600	2625	2590	3365	1815	2590	2613.37	0.44	-1162	2706	2647	2606	2547	2506	2627	2527	210	775	500	1860	5	1	42089487	1103	7.24	0.76	12	0.01	362.00	3430.00	5061	20240221	-48.23	2335	20241209	12.21	2670	-1.87	20250120	2430	7.82	20250102	9920	-73.59	20240221	2335	12.21	20241209	0.81	N	357230	500	210 억	186828	N	N	N	N
9	20250124	091235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2610	20	2	0.77	2736395	1050	6.30	2600	2610	2600	3365	1815	2590	2606.09	0.44	-670	2706	2647	2606	2547	2506	2627	2527	210	775	500	1860	5	1	42089487	1099	7.21	0.76	12	0.00	362.00	3430.00	5061	20240221	-48.43	2335	20241209	11.78	2670	-2.25	20250120	2430	7.41	20250102	9920	-73.69	20240221	2335	11.78	20241209	0.81	N	357230	500	210 억	186828	N	N	N	N
10	20250123	161225	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	-15	5	-0.58	43234635	16650	120.31	2615	2665	2565	3385	1825	2605	2596.67	0.45	-4365	2651	2627	2596	2572	2541	2640	2585	210	780	500	1870	5	1	42089487	1090	7.15	0.76	12	0.04	362.00	3430.00	5061	20240221	-48.82	2335	20241209	10.92	2670	-3.00	20250120	2430	6.58	20250102	9920	-73.89	20240221	2335	10.92	20241209	0.83	N	357230	500	210 억	191194	N	N	N	N
11	20250123	151223	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	-5	5	-0.19	39834130	15335	110.81	2615	2665	2565	3385	1825	2605	2597.60	0.45	-4191	2651	2627	2596	2572	2541	2640	2585	210	780	500	1870	5	1	42089487	1094	7.18	0.76	12	0.04	362.00	3430.00	5061	20240221	-48.63	2335	20241209	11.35	2670	-2.62	20250120	2430	7.00	20250102	9920	-73.79	20240221	2335	11.35	20241209	0.83	N	357230	500	210 억	191194	N	N	N	N
12	20250123	141224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2605	0	3	0.00	37034100	14260	103.04	2615	2665	2565	3385	1825	2605	2597.06	0.45	-3268	2651	2627	2596	2572	2541	2640	2585	210	780	500	1870	5	1	42089487	1096	7.20	0.76	12	0.03	362.00	3430.00	5061	20240221	-48.53	2335	20241209	11.56	2670	-2.43	20250120	2430	7.20	20250102	9920	-73.74	20240221	2335	11.56	20241209	0.83	N	357230	500	210 억	191194	N	N	N	N
13	20250123	131223	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2610	5	2	0.19	36400440	14016	101.28	2615	2665	2565	3385	1825	2605	2597.06	0.45	-3239	2651	2627	2596	2572	2541	2640	2585	210	780	500	1870	5	1	42089487	1099	7.21	0.76	12	0.03	362.00	3430.00	5061	20240221	-48.43	2335	20241209	11.78	2670	-2.25	20250120	2430	7.41	20250102	9920	-73.69	20240221	2335	11.78	20241209	0.83	N	357230	500	210 억	191194	N	N	N	N
14	20250123	121224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2625	20	2	0.77	33701805	12980	93.79	2615	2665	2565	3385	1825	2605	2596.44	0.45	-2855	2651	2627	2596	2572	2541	2640	2585	210	780	500	1870	5	1	42089487	1105	7.25	0.77	12	0.03	362.00	3430.00	5061	20240221	-48.13	2335	20241209	12.42	2670	-1.69	20250120	2430	8.02	20250102	9920	-73.54	20240221	2335	12.42	20241209	0.83	N	357230	500	210 억	191194	N	N	N	N
15	20250123	111213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2615	10	2	0.38	26500800	10249	74.06	2615	2615	2565	3385	1825	2605	2585.70	0.45	-2140	2651	2627	2596	2572	2541	2640	2585	210	780	500	1870	5	1	42089487	1101	7.22	0.76	12	0.02	362.00	3430.00	5061	20240221	-48.33	2335	20241209	11.99	2670	-2.06	20250120	2430	7.61	20250102	9920	-73.64	20240221	2335	11.99	20241209	0.83	N	357230	500	210 억	191194	N	N	N	N
16	20250123	101222	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	-15	5	-0.58	14878130	5780	41.77	2615	2615	2565	3385	1825	2605	2574.07	0.45	-811	2651	2627	2596	2572	2541	2640	2585	210	780	500	1870	5	1	42089487	1090	7.15	0.76	12	0.01	362.00	3430.00	5061	20240221	-48.82	2335	20241209	10.92	2670	-3.00	20250120	2430	6.58	20250102	9920	-73.89	20240221	2335	10.92	20241209	0.83	N	357230	500	210 억	191194	N	N	N	N
17	20250123	091224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2570	-35	5	-1.34	315420	122	0.88	2615	2615	2570	3385	1825	2605	2585.41	0.45	-26	2651	2627	2596	2572	2541	2640	2585	210	780	500	1870	5	1	42089487	1082	7.10	0.75	12	0.00	362.00	3430.00	5061	20240221	-49.22	2335	20241209	10.06	2670	-3.75	20250120	2430	5.76	20250102	9920	-74.09	20240221	2335	10.06	20241209	0.83	N	357230	500	210 억	191194	N	N	N	N
18	20250122	161214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2605	35	2	1.36	35873625	13839	41.39	2570	2620	2565	3340	1800	2570	2592.21	0.45	2101	2660	2615	2580	2535	2500	2597	2517	210	770	500	1850	5	1	42089487	1096	7.20	0.76	12	0.03	362.00	3430.00	5061	20240221	-48.53	2335	20241209	11.56	2670	-2.43	20250120	2430	7.20	20250102	9920	-73.74	20240221	2335	11.56	20241209	0.83	N	357230	500	210 억	189082	N	N	N	N
19	20250122	151216	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2570	0	3	0.00	34676125	13379	40.01	2570	2620	2565	3340	1800	2570	2591.83	0.45	2300	2660	2615	2580	2535	2500	2597	2517	210	770	500	1850	5	1	42089487	1082	7.10	0.75	12	0.03	362.00	3430.00	5061	20240221	-49.22	2335	20241209	10.06	2670	-3.75	20250120	2430	5.76	20250102	9920	-74.09	20240221	2335	10.06	20241209	0.83	N	357230	500	210 억	189082	N	N	N	N
20	20250122	141213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	20	2	0.78	28045910	10804	32.31	2570	2620	2570	3340	1800	2570	2595.88	0.45	1192	2660	2615	2580	2535	2500	2597	2517	210	770	500	1850	5	1	42089487	1090	7.15	0.76	12	0.03	362.00	3430.00	5061	20240221	-48.82	2335	20241209	10.92	2670	-3.00	20250120	2430	6.58	20250102	9920	-73.89	20240221	2335	10.92	20241209	0.83	N	357230	500	210 억	189082	N	N	N	N
21	20250122	131215	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2610	40	2	1.56	17575740	6756	20.21	2570	2620	2570	3340	1800	2570	2601.50	0.45	770	2660	2615	2580	2535	2500	2597	2517	210	770	500	1850	5	1	42089487	1099	7.21	0.76	12	0.02	362.00	3430.00	5061	20240221	-48.43	2335	20241209	11.78	2670	-2.25	20250120	2430	7.41	20250102	9920	-73.69	20240221	2335	11.78	20241209	0.83	N	357230	500	210 억	189082	N	N	N	N
22	20250122	121213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2610	40	2	1.56	13433695	5169	15.46	2570	2620	2570	3340	1800	2570	2598.90	0.45	1	2660	2615	2580	2535	2500	2597	2517	210	770	500	1850	5	1	42089487	1099	7.21	0.76	12	0.01	362.00	3430.00	5061	20240221	-48.43	2335	20241209	11.78	2670	-2.25	20250120	2430	7.41	20250102	9920	-73.69	20240221	2335	11.78	20241209	0.83	N	357230	500	210 억	189082	N	N	N	N
23	20250122	111215	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2605	35	2	1.36	11554650	4448	13.30	2570	2620	2570	3340	1800	2570	2597.72	0.45	42	2660	2615	2580	2535	2500	2597	2517	210	770	500	1850	5	1	42089487	1096	7.20	0.76	12	0.01	362.00	3430.00	5061	20240221	-48.53	2335	20241209	11.56	2670	-2.43	20250120	2430	7.20	20250102	9920	-73.74	20240221	2335	11.56	20241209	0.83	N	357230	500	210 억	189082	N	N	N	N
24	20250122	101213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2605	35	2	1.36	11291475	4347	13.00	2570	2620	2570	3340	1800	2570	2597.53	0.45	51	2660	2615	2580	2535	2500	2597	2517	210	770	500	1850	5	1	42089487	1096	7.20	0.76	12	0.01	362.00	3430.00	5061	20240221	-48.53	2335	20241209	11.56	2670	-2.43	20250120	2430	7.20	20250102	9920	-73.74	20240221	2335	11.56	20241209	0.83	N	357230	500	210 억	189082	N	N	N	N
25	20250122	091216	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2570	0	3	0.00	30840	12	0.04	2570	2570	2570	3340	1800	2570	2570.00	0.45	-12	2660	2615	2580	2535	2500	2597	2517	210	770	500	1850	5	1	42089487	1082	7.10	0.75	12	0.00	362.00	3430.00	5061	20240221	-49.22	2335	20241209	10.06	2670	-3.75	20250120	2430	5.76	20250102	9920	-74.09	20240221	2335	10.06	20241209	0.83	N	357230	500	210 억	189082	N	N	N	N
26	20250121	161205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2570	-40	5	-1.53	85558095	33424	129.50	2625	2625	2545	3390	1830	2610	2559.78	0.44	-3616	2693	2651	2628	2586	2563	2640	2575	210	780	500	1870	5	1	42089487	1082	7.10	0.75	12	0.08	362.00	3430.00	5061	20240221	-49.22	2335	20241209	10.06	2670	-3.75	20250120	2430	5.76	20250102	9920	-74.09	20240221	2335	10.06	20241209	0.81	N	357230	500	210 억	184763	N	N	N	N
27	20250121	151208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2565	-45	5	-1.72	84314670	32940	127.62	2625	2625	2545	3390	1830	2610	2559.64	0.44	-3422	2693	2651	2628	2586	2563	2640	2575	210	780	500	1870	5	1	42089487	1080	7.09	0.75	12	0.08	362.00	3430.00	5061	20240221	-49.32	2335	20241209	9.85	2670	-3.93	20250120	2430	5.56	20250102	9920	-74.14	20240221	2335	9.85	20241209	0.81	N	357230	500	210 억	184763	N	N	N	N
28	20250121	141209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2550	-60	5	-2.30	66019155	25802	99.97	2625	2625	2545	3390	1830	2610	2558.68	0.44	-3504	2693	2651	2628	2586	2563	2640	2575	210	780	500	1870	5	1	42089487	1073	7.04	0.74	12	0.06	362.00	3430.00	5061	20240221	-49.61	2335	20241209	9.21	2670	-4.49	20250120	2430	4.94	20250102	9920	-74.29	20240221	2335	9.21	20241209	0.81	N	357230	500	210 억	184763	N	N	N	N
29	20250121	131208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2580	-30	5	-1.15	61905020	24191	93.72	2625	2625	2545	3390	1830	2610	2559.01	0.44	-3713	2693	2651	2628	2586	2563	2640	2575	210	780	500	1870	5	1	42089487	1086	7.13	0.75	12	0.06	362.00	3430.00	5061	20240221	-49.02	2335	20241209	10.49	2670	-3.37	20250120	2430	6.17	20250102	9920	-73.99	20240221	2335	10.49	20241209	0.81	N	357230	500	210 억	184763	N	N	N	N
30	20250121	121151	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2550	-60	5	-2.30	38080400	14859	57.57	2625	2625	2545	3390	1830	2610	2562.78	0.44	1014	2693	2651	2628	2586	2563	2640	2575	210	780	500	1870	5	1	42089487	1073	7.04	0.74	12	0.04	362.00	3430.00	5061	20240221	-49.61	2335	20241209	9.21	2670	-4.49	20250120	2430	4.94	20250102	9920	-74.29	20240221	2335	9.21	20241209	0.81	N	357230	500	210 억	184763	N	N	N	N
31	20250121	111106	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2555	-55	5	-2.11	28255280	11007	42.64	2625	2625	2550	3390	1830	2610	2567.03	0.44	2494	2693	2651	2628	2586	2563	2640	2575	210	780	500	1870	5	1	42089487	1075	7.06	0.74	12	0.03	362.00	3430.00	5061	20240221	-49.52	2335	20241209	9.42	2670	-4.31	20250120	2430	5.14	20250102	9920	-74.24	20240221	2335	9.42	20241209	0.81	N	357230	500	210 억	184763	N	N	N	N
32	20250121	101059	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2570	-40	5	-1.53	27349140	10653	41.27	2625	2625	2550	3390	1830	2610	2567.27	0.44	2512	2693	2651	2628	2586	2563	2640	2575	210	780	500	1870	5	1	42089487	1082	7.10	0.75	12	0.03	362.00	3430.00	5061	20240221	-49.22	2335	20241209	10.06	2670	-3.75	20250120	2430	5.76	20250102	9920	-74.09	20240221	2335	10.06	20241209	0.81	N	357230	500	210 억	184763	N	N	N	N
33	20250121	091209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	-10	5	-0.38	9758805	3783	14.66	2625	2625	2560	3390	1830	2610	2579.65	0.44	365	2693	2651	2628	2586	2563	2640	2575	210	780	500	1870	5	1	42089487	1094	7.18	0.76	12	0.01	362.00	3430.00	5061	20240221	-48.63	2335	20241209	11.35	2670	-2.62	20250120	2430	7.00	20250102	9920	-73.79	20240221	2335	11.35	20241209	0.81	N	357230	500	210 억	184763	N	N	N	N
34	20250120	161155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2610	-15	5	-0.57	67720595	25793	112.15	2630	2670	2605	3410	1840	2625	2625.54	0.44	8844	2658	2641	2613	2596	2568	2650	2605	210	785	500	1890	5	1	42089487	1099	7.21	0.76	12	0.06	362.00	3430.00	5061	20240221	-48.43	2335	20241209	11.78	2670	-2.25	20250120	2430	7.41	20250102	9920	-73.69	20240221	2335	11.78	20241209	0.80	N	357230	500	210 억	183841	N	N	N	N
35	20250120	151208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2615	-10	5	-0.38	56925165	21658	94.17	2630	2670	2605	3410	1840	2625	2628.37	0.44	9421	2658	2641	2613	2596	2568	2650	2605	210	785	500	1890	5	1	42089487	1101	7.22	0.76	12	0.05	362.00	3430.00	5061	20240221	-48.33	2335	20241209	11.99	2670	-2.06	20250120	2430	7.61	20250102	9920	-73.64	20240221	2335	11.99	20241209	0.80	N	357230	500	210 억	183841	N	N	N	N
36	20250120	141206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2660	35	2	1.33	16600575	6270	27.26	2630	2670	2605	3410	1840	2625	2647.62	0.44	-1274	2658	2641	2613	2596	2568	2650	2605	210	785	500	1890	5	1	42089487	1120	7.35	0.78	12	0.01	362.00	3430.00	5061	20240221	-47.44	2335	20241209	13.92	2670	-0.37	20250120	2430	9.47	20250102	9920	-73.19	20240221	2335	13.92	20241209	0.80	N	357230	500	210 억	183841	N	N	N	N
37	20250120	131205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2650	25	2	0.95	9296900	3528	15.34	2630	2655	2605	3410	1840	2625	2635.18	0.44	-520	2658	2641	2613	2596	2568	2650	2605	210	785	500	1890	5	1	42089487	1115	7.32	0.77	12	0.01	362.00	3430.00	5061	20240221	-47.64	2335	20241209	13.49	2655	-0.19	20250120	2430	9.05	20250102	9920	-73.29	20240221	2335	13.49	20241209	0.80	N	357230	500	210 억	183841	N	N	N	N
38	20250120	121207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2640	15	2	0.57	8082100	3068	13.34	2630	2655	2605	3410	1840	2625	2634.32	0.44	-507	2658	2641	2613	2596	2568	2650	2605	210	785	500	1890	5	1	42089487	1111	7.29	0.77	12	0.01	362.00	3430.00	5061	20240221	-47.84	2335	20241209	13.06	2655	-0.56	20250120	2430	8.64	20250102	9920	-73.39	20240221	2335	13.06	20241209	0.80	N	357230	500	210 억	183841	N	N	N	N
39	20250120	111208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2640	15	2	0.57	6619600	2513	10.93	2630	2655	2605	3410	1840	2625	2634.14	0.44	-285	2658	2641	2613	2596	2568	2650	2605	210	785	500	1890	5	1	42089487	1111	7.29	0.77	12	0.01	362.00	3430.00	5061	20240221	-47.84	2335	20241209	13.06	2655	-0.56	20250120	2430	8.64	20250102	9920	-73.39	20240221	2335	13.06	20241209	0.80	N	357230	500	210 억	183841	N	N	N	N
40	20250120	101207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2630	5	2	0.19	4139620	1569	6.82	2630	2655	2605	3410	1840	2625	2638.38	0.44	-483	2658	2641	2613	2596	2568	2650	2605	210	785	500	1890	5	1	42089487	1107	7.27	0.77	12	0.00	362.00	3430.00	5061	20240221	-48.03	2335	20241209	12.63	2655	-0.94	20250120	2430	8.23	20250102	9920	-73.49	20240221	2335	12.63	20241209	0.80	N	357230	500	210 억	183841	N	N	N	N
41	20250120	091208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2620	-5	5	-0.19	451840	172	0.75	2630	2630	2620	3410	1840	2625	2626.98	0.44	-27	2658	2641	2613	2596	2568	2650	2605	210	785	500	1890	5	1	42089487	1103	7.24	0.76	12	0.00	362.00	3430.00	5061	20240221	-48.23	2335	20241209	12.21	2650	-1.13	20250116	2430	7.82	20250102	9920	-73.59	20240221	2335	12.21	20241209	0.80	N	357230	500	210 억	183841	N	N	N	N
42	20250117	161202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2625	-15	5	-0.57	59683795	22927	63.84	2615	2630	2585	3430	1850	2640	2603.21	0.44	-2089	2740	2690	2600	2550	2460	2715	2575	210	790	500	1900	5	1	42089487	1105	7.25	0.77	12	0.05	362.00	3430.00	5061	20240221	-48.13	2335	20241209	12.42	2650	-0.94	20250116	2430	8.02	20250102	9920	-73.54	20240221	2335	12.42	20241209	0.82	N	357230	500	210 억	185931	N	N	N	N
43	20250117	151158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2615	-25	5	-0.95	58601665	22514	62.69	2615	2630	2585	3430	1850	2640	2602.90	0.44	-2009	2740	2690	2600	2550	2460	2715	2575	210	790	500	1900	5	1	42089487	1101	7.22	0.76	12	0.05	362.00	3430.00	5061	20240221	-48.33	2335	20241209	11.99	2650	-1.32	20250116	2430	7.61	20250102	9920	-73.64	20240221	2335	11.99	20241209	0.82	N	357230	500	210 억	185931	N	N	N	N
44	20250117	141206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2610	-30	5	-1.14	27759095	10664	29.70	2615	2630	2585	3430	1850	2640	2603.07	0.44	-1385	2740	2690	2600	2550	2460	2715	2575	210	790	500	1900	5	1	42089487	1099	7.21	0.76	12	0.03	362.00	3430.00	5061	20240221	-48.43	2335	20241209	11.78	2650	-1.51	20250116	2430	7.41	20250102	9920	-73.69	20240221	2335	11.78	20241209	0.82	N	357230	500	210 억	185931	N	N	N	N
45	20250117	131205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2605	-35	5	-1.33	22594210	8676	24.16	2615	2630	2585	3430	1850	2640	2604.22	0.44	-1293	2740	2690	2600	2550	2460	2715	2575	210	790	500	1900	5	1	42089487	1096	7.20	0.76	12	0.02	362.00	3430.00	5061	20240221	-48.53	2335	20241209	11.56	2650	-1.70	20250116	2430	7.20	20250102	9920	-73.74	20240221	2335	11.56	20241209	0.82	N	357230	500	210 억	185931	N	N	N	N
46	20250117	121207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2610	-30	5	-1.14	22202895	8526	23.74	2615	2630	2585	3430	1850	2640	2604.14	0.44	-1293	2740	2690	2600	2550	2460	2715	2575	210	790	500	1900	5	1	42089487	1099	7.21	0.76	12	0.02	362.00	3430.00	5061	20240221	-48.43	2335	20241209	11.78	2650	-1.51	20250116	2430	7.41	20250102	9920	-73.69	20240221	2335	11.78	20241209	0.82	N	357230	500	210 억	185931	N	N	N	N
47	20250117	111208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2615	-25	5	-0.95	21072460	8093	22.54	2615	2630	2585	3430	1850	2640	2603.79	0.44	-1250	2740	2690	2600	2550	2460	2715	2575	210	790	500	1900	5	1	42089487	1101	7.22	0.76	12	0.02	362.00	3430.00	5061	20240221	-48.33	2335	20241209	11.99	2650	-1.32	20250116	2430	7.61	20250102	9920	-73.64	20240221	2335	11.99	20241209	0.82	N	357230	500	210 억	185931	N	N	N	N
48	20250117	101206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	-40	5	-1.52	8967585	3435	9.57	2615	2630	2600	3430	1850	2640	2610.65	0.44	-562	2740	2690	2600	2550	2460	2715	2575	210	790	500	1900	5	1	42089487	1094	7.18	0.76	12	0.01	362.00	3430.00	5061	20240221	-48.63	2335	20241209	11.35	2650	-1.89	20250116	2430	7.00	20250102	9920	-73.79	20240221	2335	11.35	20241209	0.82	N	357230	500	210 억	185931	N	N	N	N
49	20250117	091206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2630	-10	5	-0.38	3291880	1253	3.49	2615	2630	2615	3430	1850	2640	2627.20	0.44	-566	2740	2690	2600	2550	2460	2715	2575	210	790	500	1900	5	1	42089487	1107	7.27	0.77	12	0.00	362.00	3430.00	5061	20240221	-48.03	2335	20241209	12.63	2650	-0.75	20250116	2430	8.23	20250102	9920	-73.49	20240221	2335	12.63	20241209	0.82	N	357230	500	210 억	185931	N	N	N	N
50	20250116	161158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2640	80	2	3.12	93486375	35911	235.99	2560	2650	2510	3325	1795	2560	2603.26	0.44	-838	2656	2607	2581	2532	2506	2632	2557	210	765	500	1840	5	1	42089487	1111	7.29	0.77	12	0.09	362.00	3430.00	5061	20240221	-47.84	2335	20241209	13.06	2650	-0.38	20250116	2430	8.64	20250102	9920	-73.39	20240221	2335	13.06	20241209	0.81	N	357230	500	210 억	185951	N	N	N	N
51	20250116	151059	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2630	70	2	2.73	92701155	35613	234.03	2560	2650	2510	3325	1795	2560	2603.01	0.44	-827	2656	2607	2581	2532	2506	2632	2557	210	765	500	1840	5	1	42089487	1107	7.27	0.77	12	0.08	362.00	3430.00	5061	20240221	-48.03	2335	20241209	12.63	2650	-0.75	20250116	2430	8.23	20250102	9920	-73.49	20240221	2335	12.63	20241209	0.81	N	357230	500	210 억	185951	N	N	N	N
52	20250116	141202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2595	35	2	1.37	87980180	33806	222.16	2560	2650	2510	3325	1795	2560	2602.50	0.44	207	2656	2607	2581	2532	2506	2632	2557	210	765	500	1840	5	1	42089487	1092	7.17	0.76	12	0.08	362.00	3430.00	5061	20240221	-48.73	2335	20241209	11.13	2650	-2.08	20250116	2430	6.79	20250102	9920	-73.84	20240221	2335	11.13	20241209	0.81	N	357230	500	210 억	185951	N	N	N	N
53	20250116	131202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2610	50	2	1.95	62644875	24111	158.45	2560	2650	2510	3325	1795	2560	2598.19	0.44	706	2656	2607	2581	2532	2506	2632	2557	210	765	500	1840	5	1	42089487	1099	7.21	0.76	12	0.06	362.00	3430.00	5061	20240221	-48.43	2335	20241209	11.78	2650	-1.51	20250116	2430	7.41	20250102	9920	-73.69	20240221	2335	11.78	20241209	0.81	N	357230	500	210 억	185951	N	N	N	N
54	20250116	121202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	40	2	1.56	57553940	22154	145.59	2560	2650	2510	3325	1795	2560	2597.90	0.44	1167	2656	2607	2581	2532	2506	2632	2557	210	765	500	1840	5	1	42089487	1094	7.18	0.76	12	0.05	362.00	3430.00	5061	20240221	-48.63	2335	20241209	11.35	2650	-1.89	20250116	2430	7.00	20250102	9920	-73.79	20240221	2335	11.35	20241209	0.81	N	357230	500	210 억	185951	N	N	N	N
55	20250116	111203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	40	2	1.56	56667340	21813	143.35	2560	2650	2510	3325	1795	2560	2597.87	0.44	1167	2656	2607	2581	2532	2506	2632	2557	210	765	500	1840	5	1	42089487	1094	7.18	0.76	12	0.05	362.00	3430.00	5061	20240221	-48.63	2335	20241209	11.35	2650	-1.89	20250116	2430	7.00	20250102	9920	-73.79	20240221	2335	11.35	20241209	0.81	N	357230	500	210 억	185951	N	N	N	N
56	20250116	101205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2585	25	2	0.98	16411000	6304	41.43	2560	2630	2560	3325	1795	2560	2603.27	0.44	-1070	2656	2607	2581	2532	2506	2632	2557	210	765	500	1840	5	1	42089487	1088	7.14	0.75	12	0.01	362.00	3430.00	5061	20240221	-48.92	2335	20241209	10.71	2635	-1.90	20250107	2430	6.38	20250102	9920	-73.94	20240221	2335	10.71	20241209	0.81	N	357230	500	210 억	185951	N	N	N	N
57	20250116	091206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	30	2	1.17	1374490	534	3.51	2560	2590	2560	3325	1795	2560	2573.95	0.44	383	2656	2607	2581	2532	2506	2632	2557	210	765	500	1840	5	1	42089487	1090	7.15	0.76	12	0.00	362.00	3430.00	5061	20240221	-48.82	2335	20241209	10.92	2635	-1.71	20250107	2430	6.58	20250102	9920	-73.89	20240221	2335	10.92	20241209	0.81	N	357230	500	210 억	185951	N	N	N	N
58	20250115	161159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2560	5	2	0.20	39261525	15217	89.38	2555	2630	2555	3320	1790	2555	2580.69	0.45	-1949	2588	2571	2538	2521	2488	2580	2530	210	765	500	1830	5	1	42089487	1077	7.07	0.75	12	0.04	362.00	3430.00	5061	20240221	-49.42	2335	20241209	9.64	2635	-2.85	20250107	2430	5.35	20250102	9920	-74.19	20240221	2335	9.64	20241209	0.81	N	357230	500	210 억	187419	N	N	N	N
59	20250115	151200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2570	15	2	0.59	31241455	12091	71.01	2555	2630	2555	3320	1790	2555	2583.86	0.45	-1778	2588	2571	2538	2521	2488	2580	2530	210	765	500	1830	5	1	42089487	1082	7.10	0.75	12	0.03	362.00	3430.00	5061	20240221	-49.22	2335	20241209	10.06	2635	-2.47	20250107	2430	5.76	20250102	9920	-74.09	20240221	2335	10.06	20241209	0.81	N	357230	500	210 억	187419	N	N	N	N
60	20250115	141154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2605	50	2	1.96	24263130	9382	55.10	2555	2630	2555	3320	1790	2555	2586.14	0.45	-1582	2588	2571	2538	2521	2488	2580	2530	210	765	500	1830	5	1	42089487	1096	7.20	0.76	12	0.02	362.00	3430.00	5061	20240221	-48.53	2335	20241209	11.56	2635	-1.14	20250107	2430	7.20	20250102	9920	-73.74	20240221	2335	11.56	20241209	0.81	N	357230	500	210 억	187419	N	N	N	N
61	20250115	131203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	45	2	1.76	23953655	9263	54.41	2555	2630	2555	3320	1790	2555	2585.95	0.45	-1567	2588	2571	2538	2521	2488	2580	2530	210	765	500	1830	5	1	42089487	1094	7.18	0.76	12	0.02	362.00	3430.00	5061	20240221	-48.63	2335	20241209	11.35	2635	-1.33	20250107	2430	7.00	20250102	9920	-73.79	20240221	2335	11.35	20241209	0.81	N	357230	500	210 억	187419	N	N	N	N
62	20250115	121146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2580	25	2	0.98	19250810	7443	43.72	2555	2630	2555	3320	1790	2555	2586.43	0.45	-1111	2588	2571	2538	2521	2488	2580	2530	210	765	500	1830	5	1	42089487	1086	7.13	0.75	12	0.02	362.00	3430.00	5061	20240221	-49.02	2335	20241209	10.49	2635	-2.09	20250107	2430	6.17	20250102	9920	-73.99	20240221	2335	10.49	20241209	0.81	N	357230	500	210 억	187419	N	N	N	N
63	20250115	111158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2585	30	2	1.17	15411235	5946	34.92	2555	2630	2555	3320	1790	2555	2591.87	0.45	-1077	2588	2571	2538	2521	2488	2580	2530	210	765	500	1830	5	1	42089487	1088	7.14	0.75	12	0.01	362.00	3430.00	5061	20240221	-48.92	2335	20241209	10.71	2635	-1.90	20250107	2430	6.38	20250102	9920	-73.94	20240221	2335	10.71	20241209	0.81	N	357230	500	210 억	187419	N	N	N	N
64	20250115	101159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2595	40	2	1.57	15016905	5794	34.03	2555	2630	2555	3320	1790	2555	2591.80	0.45	-1057	2588	2571	2538	2521	2488	2580	2530	210	765	500	1830	5	1	42089487	1092	7.17	0.76	12	0.01	362.00	3430.00	5061	20240221	-48.73	2335	20241209	11.13	2635	-1.52	20250107	2430	6.79	20250102	9920	-73.84	20240221	2335	11.13	20241209	0.81	N	357230	500	210 억	187419	N	N	N	N
65	20250115	091204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2615	60	2	2.35	3627930	1405	8.25	2555	2630	2555	3320	1790	2555	2582.16	0.45	-322	2588	2571	2538	2521	2488	2580	2530	210	765	500	1830	5	1	42089487	1101	7.22	0.76	12	0.00	362.00	3430.00	5061	20240221	-48.33	2335	20241209	11.99	2635	-0.76	20250107	2430	7.61	20250102	9920	-73.64	20240221	2335	11.99	20241209	0.81	N	357230	500	210 억	187419	N	N	N	N
66	20250114	161140	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2555	40	2	1.59	43036490	17004	130.73	2505	2555	2505	3265	1765	2515	2530.96	0.44	316	2618	2566	2538	2486	2458	2552	2472	210	750	500	1810	5	1	42089487	1075	7.06	0.74	12	0.04	362.00	3430.00	5061	20240221	-49.52	2335	20241209	9.42	2635	-3.04	20250107	2430	5.14	20250102	9920	-74.24	20240221	2335	9.42	20241209	0.81	N	357230	500	210 억	186038	N	N	N	N
67	20250114	151157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	20	2	0.80	39705850	15699	120.70	2505	2555	2505	3265	1765	2515	2529.20	0.44	102	2618	2566	2538	2486	2458	2552	2472	210	750	500	1810	5	1	42089487	1067	7.00	0.74	12	0.04	362.00	3430.00	5061	20240221	-49.91	2335	20241209	8.57	2635	-3.80	20250107	2430	4.32	20250102	9920	-74.45	20240221	2335	8.57	20241209	0.81	N	357230	500	210 억	186038	N	N	N	N
68	20250114	141153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	30	2	1.19	36704130	14516	111.60	2505	2555	2505	3265	1765	2515	2528.53	0.44	566	2618	2566	2538	2486	2458	2552	2472	210	750	500	1810	5	1	42089487	1071	7.03	0.74	12	0.03	362.00	3430.00	5061	20240221	-49.71	2335	20241209	8.99	2635	-3.42	20250107	2430	4.73	20250102	9920	-74.34	20240221	2335	8.99	20241209	0.81	N	357230	500	210 억	186038	N	N	N	N
69	20250114	131153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2555	40	2	1.59	33049775	13077	100.54	2505	2555	2505	3265	1765	2515	2527.32	0.44	-87	2618	2566	2538	2486	2458	2552	2472	210	750	500	1810	5	1	42089487	1075	7.06	0.74	12	0.03	362.00	3430.00	5061	20240221	-49.52	2335	20241209	9.42	2635	-3.04	20250107	2430	5.14	20250102	9920	-74.24	20240221	2335	9.42	20241209	0.81	N	357230	500	210 억	186038	N	N	N	N
70	20250114	121148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	15	2	0.60	32378280	12814	98.52	2505	2555	2505	3265	1765	2515	2526.79	0.44	-87	2618	2566	2538	2486	2458	2552	2472	210	750	500	1810	5	1	42089487	1065	6.99	0.74	12	0.03	362.00	3430.00	5061	20240221	-50.01	2335	20241209	8.35	2635	-3.98	20250107	2430	4.12	20250102	9920	-74.50	20240221	2335	8.35	20241209	0.81	N	357230	500	210 억	186038	N	N	N	N
71	20250114	111147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	25	2	0.99	13693545	5404	41.55	2505	2555	2505	3265	1765	2515	2533.96	0.44	-125	2618	2566	2538	2486	2458	2552	2472	210	750	500	1810	5	1	42089487	1069	7.02	0.74	12	0.01	362.00	3430.00	5061	20240221	-49.81	2335	20241209	8.78	2635	-3.61	20250107	2430	4.53	20250102	9920	-74.40	20240221	2335	8.78	20241209	0.81	N	357230	500	210 억	186038	N	N	N	N
72	20250114	101147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	30	2	1.19	9388460	3714	28.55	2505	2545	2505	3265	1765	2515	2527.86	0.44	-86	2618	2566	2538	2486	2458	2552	2472	210	750	500	1810	5	1	42089487	1071	7.03	0.74	12	0.01	362.00	3430.00	5061	20240221	-49.71	2335	20241209	8.99	2635	-3.42	20250107	2430	4.73	20250102	9920	-74.34	20240221	2335	8.99	20241209	0.81	N	357230	500	210 억	186038	N	N	N	N
73	20250114	091151	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2525	10	2	0.40	1873545	746	5.74	2505	2530	2505	3265	1765	2515	2511.45	0.44	-163	2618	2566	2538	2486	2458	2552	2472	210	750	500	1810	5	1	42089487	1063	6.98	0.74	12	0.00	362.00	3430.00	5061	20240221	-50.11	2335	20241209	8.14	2635	-4.17	20250107	2430	3.91	20250102	9920	-74.55	20240221	2335	8.14	20241209	0.81	N	357230	500	210 억	186038	N	N	N	N
74	20250113	161135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2515	-50	5	-1.95	31859855	12595	114.97	2590	2590	2510	3330	1800	2565	2529.63	0.45	-2850	2625	2595	2580	2550	2535	2587	2542	210	765	500	1840	5	1	42089487	1059	6.95	0.73	12	0.03	362.00	3430.00	5061	20240221	-50.31	2335	20241209	7.71	2635	-4.55	20250107	2430	3.50	20250102	9920	-74.65	20240221	2335	7.71	20241209	0.82	N	357230	500	210 억	187880	N	N	N	N
75	20250113	151141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2520	-45	5	-1.75	27813220	10986	100.28	2590	2590	2510	3330	1800	2565	2531.70	0.45	-2513	2625	2595	2580	2550	2535	2587	2542	210	765	500	1840	5	1	42089487	1061	6.96	0.73	12	0.03	362.00	3430.00	5061	20240221	-50.21	2335	20241209	7.92	2635	-4.36	20250107	2430	3.70	20250102	9920	-74.60	20240221	2335	7.92	20241209	0.82	N	357230	500	210 억	187880	N	N	N	N
76	20250113	141116	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2515	-50	5	-1.95	18796810	7402	67.57	2590	2590	2510	3330	1800	2565	2539.42	0.45	-858	2625	2595	2580	2550	2535	2587	2542	210	765	500	1840	5	1	42089487	1059	6.95	0.73	12	0.02	362.00	3430.00	5061	20240221	-50.31	2335	20241209	7.71	2635	-4.55	20250107	2430	3.50	20250102	9920	-74.65	20240221	2335	7.71	20241209	0.82	N	357230	500	210 억	187880	N	N	N	N
77	20250113	131123	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2515	-50	5	-1.95	17856950	7029	64.16	2590	2590	2510	3330	1800	2565	2540.47	0.45	-536	2625	2595	2580	2550	2535	2587	2542	210	765	500	1840	5	1	42089487	1059	6.95	0.73	12	0.02	362.00	3430.00	5061	20240221	-50.31	2335	20241209	7.71	2635	-4.55	20250107	2430	3.50	20250102	9920	-74.65	20240221	2335	7.71	20241209	0.82	N	357230	500	210 억	187880	N	N	N	N
78	20250113	121128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	-25	5	-0.97	10818675	4236	38.67	2590	2590	2525	3330	1800	2565	2553.98	0.45	-564	2625	2595	2580	2550	2535	2587	2542	210	765	500	1840	5	1	42089487	1069	7.02	0.74	12	0.01	362.00	3430.00	5061	20240221	-49.81	2335	20241209	8.78	2635	-3.61	20250107	2430	4.53	20250102	9920	-74.40	20240221	2335	8.78	20241209	0.82	N	357230	500	210 억	187880	N	N	N	N
79	20250113	111125	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2545	-20	5	-0.78	8030415	3136	28.63	2590	2590	2545	3330	1800	2565	2560.72	0.45	-554	2625	2595	2580	2550	2535	2587	2542	210	765	500	1840	5	1	42089487	1071	7.03	0.74	12	0.01	362.00	3430.00	5061	20240221	-49.71	2335	20241209	8.99	2635	-3.42	20250107	2430	4.73	20250102	9920	-74.34	20240221	2335	8.99	20241209	0.82	N	357230	500	210 억	187880	N	N	N	N
80	20250113	101125	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2560	-5	5	-0.19	5281775	2059	18.80	2590	2590	2560	3330	1800	2565	2565.21	0.45	60	2625	2595	2580	2550	2535	2587	2542	210	765	500	1840	5	1	42089487	1077	7.07	0.75	12	0.00	362.00	3430.00	5061	20240221	-49.42	2335	20241209	9.64	2635	-2.85	20250107	2430	5.35	20250102	9920	-74.19	20240221	2335	9.64	20241209	0.82	N	357230	500	210 억	187880	N	N	N	N
81	20250113	091132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2565	0	3	0.00	1793160	698	6.37	2590	2590	2565	3330	1800	2565	2569.00	0.45	169	2625	2595	2580	2550	2535	2587	2542	210	765	500	1840	5	1	42089487	1080	7.09	0.75	12	0.00	362.00	3430.00	5061	20240221	-49.32	2335	20241209	9.85	2635	-2.66	20250107	2430	5.56	20250102	9920	-74.14	20240221	2335	9.85	20241209	0.82	N	357230	500	210 억	187880	N	N	N	N
82	20250110	161105	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2565	-45	5	-1.72	28205975	10955	100.34	2610	2610	2565	3390	1830	2610	2574.71	0.45	255	2660	2635	2600	2575	2540	2647	2587	210	780	500	1870	5	1	42089487	1080	7.09	0.75	12	0.03	362.00	3430.00	5061	20240221	-49.32	2335	20241209	9.85	2635	-2.66	20250107	2430	5.56	20250102	9920	-74.14	20240221	2335	9.85	20241209	0.83	N	357230	500	210 억	188639	N	N	N	N
83	20250110	151113	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2585	-25	5	-0.96	23092990	8962	82.08	2610	2610	2565	3390	1830	2610	2576.77	0.45	625	2660	2635	2600	2575	2540	2647	2587	210	780	500	1870	5	1	42089487	1088	7.14	0.75	12	0.02	362.00	3430.00	5061	20240221	-48.92	2335	20241209	10.71	2635	-1.90	20250107	2430	6.38	20250102	9920	-73.94	20240221	2335	10.71	20241209	0.83	N	357230	500	210 억	188639	N	N	N	N
84	20250110	141119	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2585	-25	5	-0.96	22192385	8613	78.89	2610	2610	2565	3390	1830	2610	2576.62	0.45	974	2660	2635	2600	2575	2540	2647	2587	210	780	500	1870	5	1	42089487	1088	7.14	0.75	12	0.02	362.00	3430.00	5061	20240221	-48.92	2335	20241209	10.71	2635	-1.90	20250107	2430	6.38	20250102	9920	-73.94	20240221	2335	10.71	20241209	0.83	N	357230	500	210 억	188639	N	N	N	N
85	20250110	131120	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2585	-25	5	-0.96	3894190	1498	13.72	2610	2610	2585	3390	1830	2610	2599.59	0.45	-354	2660	2635	2600	2575	2540	2647	2587	210	780	500	1870	5	1	42089487	1088	7.14	0.75	12	0.00	362.00	3430.00	5061	20240221	-48.92	2335	20241209	10.71	2635	-1.90	20250107	2430	6.38	20250102	9920	-73.94	20240221	2335	10.71	20241209	0.83	N	357230	500	210 억	188639	N	N	N	N
86	20250110	121121	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2595	-15	5	-0.57	2579565	991	9.08	2610	2610	2595	3390	1830	2610	2602.99	0.45	-144	2660	2635	2600	2575	2540	2647	2587	210	780	500	1870	5	1	42089487	1092	7.17	0.76	12	0.00	362.00	3430.00	5061	20240221	-48.73	2335	20241209	11.13	2635	-1.52	20250107	2430	6.79	20250102	9920	-73.84	20240221	2335	11.13	20241209	0.83	N	357230	500	210 억	188639	N	N	N	N
87	20250110	111118	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2610	0	3	0.00	2512045	965	8.84	2610	2610	2595	3390	1830	2610	2603.16	0.45	-128	2660	2635	2600	2575	2540	2647	2587	210	780	500	1870	5	1	42089487	1099	7.21	0.76	12	0.00	362.00	3430.00	5061	20240221	-48.43	2335	20241209	11.78	2635	-0.95	20250107	2430	7.41	20250102	9920	-73.69	20240221	2335	11.78	20241209	0.83	N	357230	500	210 억	188639	N	N	N	N
88	20250110	101114	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	-10	5	-0.38	656825	252	2.31	2610	2610	2600	3390	1830	2610	2606.45	0.45	-112	2660	2635	2600	2575	2540	2647	2587	210	780	500	1870	5	1	42089487	1094	7.18	0.76	12	0.00	362.00	3430.00	5061	20240221	-48.63	2335	20241209	11.35	2635	-1.33	20250107	2430	7.00	20250102	9920	-73.79	20240221	2335	11.35	20241209	0.83	N	357230	500	210 억	188639	N	N	N	N
89	20250110	091121	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	-10	5	-0.38	182390	70	0.64	2610	2610	2600	3390	1830	2610	2605.57	0.45	-3	2660	2635	2600	2575	2540	2647	2587	210	780	500	1870	5	1	42089487	1094	7.18	0.76	12	0.00	362.00	3430.00	5061	20240221	-48.63	2335	20241209	11.35	2635	-1.33	20250107	2430	7.00	20250102	9920	-73.79	20240221	2335	11.35	20241209	0.83	N	357230	500	210 억	188639	N	N	N	N
90	20250109	161108	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2610	0	3	0.00	28166090	10918	184.39	2585	2625	2565	3390	1830	2610	2579.78	0.45	-1266	2643	2626	2603	2586	2563	2615	2575	210	780	500	1870	5	1	42089487	1099	7.21	0.76	12	0.03	362.00	3430.00	5061	20240221	-48.43	2335	20241209	11.78	2635	-0.95	20250107	2430	7.41	20250102	9920	-73.69	20240221	2335	11.78	20241209	0.81	N	357230	500	210 억	189906	N	N	N	N
91	20250109	151105	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	-10	5	-0.38	26546490	10297	173.91	2585	2625	2565	3390	1830	2610	2578.08	0.45	-1174	2643	2626	2603	2586	2563	2615	2575	210	780	500	1870	5	1	42089487	1094	7.18	0.76	12	0.02	362.00	3430.00	5061	20240221	-48.63	2335	20241209	11.35	2635	-1.33	20250107	2430	7.00	20250102	9920	-73.79	20240221	2335	11.35	20241209	0.81	N	357230	500	210 억	189906	N	N	N	N
92	20250109	141113	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	-20	5	-0.77	23806440	9242	156.09	2585	2625	2565	3390	1830	2610	2575.90	0.45	-571	2643	2626	2603	2586	2563	2615	2575	210	780	500	1870	5	1	42089487	1090	7.15	0.76	12	0.02	362.00	3430.00	5061	20240221	-48.82	2335	20241209	10.92	2635	-1.71	20250107	2430	6.58	20250102	9920	-73.89	20240221	2335	10.92	20241209	0.81	N	357230	500	210 억	189906	N	N	N	N
93	20250109	131112	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2570	-40	5	-1.53	23518985	9131	154.21	2585	2625	2565	3390	1830	2610	2575.73	0.45	-471	2643	2626	2603	2586	2563	2615	2575	210	780	500	1870	5	1	42089487	1082	7.10	0.75	12	0.02	362.00	3430.00	5061	20240221	-49.22	2335	20241209	10.06	2635	-2.47	20250107	2430	5.76	20250102	9920	-74.09	20240221	2335	10.06	20241209	0.81	N	357230	500	210 억	189906	N	N	N	N
94	20250109	121112	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2580	-30	5	-1.15	21943495	8519	143.88	2585	2625	2565	3390	1830	2610	2575.83	0.45	-260	2643	2626	2603	2586	2563	2615	2575	210	780	500	1870	5	1	42089487	1086	7.13	0.75	12	0.02	362.00	3430.00	5061	20240221	-49.02	2335	20241209	10.49	2635	-2.09	20250107	2430	6.17	20250102	9920	-73.99	20240221	2335	10.49	20241209	0.81	N	357230	500	210 억	189906	N	N	N	N
95	20250109	111116	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2595	-15	5	-0.57	21793080	8461	142.90	2585	2625	2565	3390	1830	2610	2575.71	0.45	-238	2643	2626	2603	2586	2563	2615	2575	210	780	500	1870	5	1	42089487	1092	7.17	0.76	12	0.02	362.00	3430.00	5061	20240221	-48.73	2335	20241209	11.13	2635	-1.52	20250107	2430	6.79	20250102	9920	-73.84	20240221	2335	11.13	20241209	0.81	N	357230	500	210 억	189906	N	N	N	N
96	20250109	101114	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2580	-30	5	-1.15	20290665	7881	133.10	2585	2625	2565	3390	1830	2610	2574.63	0.45	32	2643	2626	2603	2586	2563	2615	2575	210	780	500	1870	5	1	42089487	1086	7.13	0.75	12	0.02	362.00	3430.00	5061	20240221	-49.02	2335	20241209	10.49	2635	-2.09	20250107	2430	6.17	20250102	9920	-73.99	20240221	2335	10.49	20241209	0.81	N	357230	500	210 억	189906	N	N	N	N
97	20250109	091118	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2620	10	2	0.38	203235	78	1.32	2585	2625	2585	3390	1830	2610	2605.58	0.45	-18	2643	2626	2603	2586	2563	2615	2575	210	780	500	1870	5	1	42089487	1103	7.24	0.76	12	0.00	362.00	3430.00	5061	20240221	-48.23	2335	20241209	12.21	2635	-0.57	20250107	2430	7.82	20250102	9920	-73.59	20240221	2335	12.21	20241209	0.81	N	357230	500	210 억	189906	N	N	N	N
98	20250108	161102	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2610	5	2	0.19	15392130	5921	32.77	2615	2620	2580	3385	1825	2605	2599.58	0.45	-1372	2655	2630	2610	2585	2565	2642	2597	210	780	500	1870	5	1	42089487	1099	7.21	0.76	12	0.01	362.00	3430.00	5061	20240221	-48.43	2335	20241209	11.78	2635	-0.95	20250107	2430	7.41	20250102	9920	-73.69	20240221	2335	11.78	20241209	0.81	N	357230	500	210 억	191278	N	N	N	N
99	20250108	151107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	-5	5	-0.19	14748720	5674	31.40	2615	2620	2580	3385	1825	2605	2599.35	0.45	-1361	2655	2630	2610	2585	2565	2642	2597	210	780	500	1870	5	1	42089487	1094	7.18	0.76	12	0.01	362.00	3430.00	5061	20240221	-48.63	2335	20241209	11.35	2635	-1.33	20250107	2430	7.00	20250102	9920	-73.79	20240221	2335	11.35	20241209	0.81	N	357230	500	210 억	191278	N	N	N	N
100	20250108	141110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2615	10	2	0.38	14001785	5388	29.82	2615	2620	2580	3385	1825	2605	2598.70	0.45	-1358	2655	2630	2610	2585	2565	2642	2597	210	780	500	1870	5	1	42089487	1101	7.22	0.76	12	0.01	362.00	3430.00	5061	20240221	-48.33	2335	20241209	11.99	2635	-0.76	20250107	2430	7.61	20250102	9920	-73.64	20240221	2335	11.99	20241209	0.81	N	357230	500	210 억	191278	N	N	N	N
101	20250108	131108	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	-15	5	-0.58	13225405	5091	28.17	2615	2620	2580	3385	1825	2605	2597.80	0.45	-1165	2655	2630	2610	2585	2565	2642	2597	210	780	500	1870	5	1	42089487	1090	7.15	0.76	12	0.01	362.00	3430.00	5061	20240221	-48.82	2335	20241209	10.92	2635	-1.71	20250107	2430	6.58	20250102	9920	-73.89	20240221	2335	10.92	20241209	0.81	N	357230	500	210 억	191278	N	N	N	N
102	20250108	121105	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2610	5	2	0.19	11334960	4363	24.14	2615	2620	2580	3385	1825	2605	2597.97	0.45	-1157	2655	2630	2610	2585	2565	2642	2597	210	780	500	1870	5	1	42089487	1099	7.21	0.76	12	0.01	362.00	3430.00	5061	20240221	-48.43	2335	20241209	11.78	2635	-0.95	20250107	2430	7.41	20250102	9920	-73.69	20240221	2335	11.78	20241209	0.81	N	357230	500	210 억	191278	N	N	N	N
103	20250108	111107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2620	15	2	0.58	11256690	4333	23.98	2615	2620	2580	3385	1825	2605	2597.90	0.45	-1127	2655	2630	2610	2585	2565	2642	2597	210	780	500	1870	5	1	42089487	1103	7.24	0.76	12	0.01	362.00	3430.00	5061	20240221	-48.23	2335	20241209	12.21	2635	-0.57	20250107	2430	7.82	20250102	9920	-73.59	20240221	2335	12.21	20241209	0.81	N	357230	500	210 억	191278	N	N	N	N
104	20250108	101107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2595	-10	5	-0.38	6560370	2531	14.01	2615	2615	2580	3385	1825	2605	2592.01	0.45	-799	2655	2630	2610	2585	2565	2642	2597	210	780	500	1870	5	1	42089487	1092	7.17	0.76	12	0.01	362.00	3430.00	5061	20240221	-48.73	2335	20241209	11.13	2635	-1.52	20250107	2430	6.79	20250102	9920	-73.84	20240221	2335	11.13	20241209	0.81	N	357230	500	210 억	191278	N	N	N	N
105	20250108	091107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2585	-20	5	-0.77	5257615	2029	11.23	2615	2615	2580	3385	1825	2605	2591.23	0.45	-368	2655	2630	2610	2585	2565	2642	2597	210	780	500	1870	5	1	42089487	1088	7.14	0.75	12	0.00	362.00	3430.00	5061	20240221	-48.92	2335	20241209	10.71	2635	-1.90	20250107	2430	6.38	20250102	9920	-73.94	20240221	2335	10.71	20241209	0.81	N	357230	500	210 억	191278	N	N	N	N
106	20250107	161056	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2605	-15	5	-0.57	47087825	18071	70.23	2590	2635	2590	3405	1835	2620	2605.71	0.47	-7086	2683	2651	2588	2556	2493	2667	2572	210	785	500	1880	5	1	42089487	1096	7.20	0.76	12	0.04	362.00	3430.00	5061	20240221	-48.53	2335	20241209	11.56	2635	-1.14	20250107	2430	7.20	20250102	9920	-73.74	20240221	2335	11.56	20241209	0.80	N	357230	500	210 억	198419	N	N	N	N
107	20250107	151100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2605	-15	5	-0.57	46728330	17933	69.69	2590	2635	2590	3405	1835	2620	2605.72	0.47	-7083	2683	2651	2588	2556	2493	2667	2572	210	785	500	1880	5	1	42089487	1096	7.20	0.76	12	0.04	362.00	3430.00	5061	20240221	-48.53	2335	20241209	11.56	2635	-1.14	20250107	2430	7.20	20250102	9920	-73.74	20240221	2335	11.56	20241209	0.80	N	357230	500	210 억	198419	N	N	N	N
108	20250107	141058	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2595	-25	5	-0.95	44421565	17046	66.25	2590	2635	2590	3405	1835	2620	2605.98	0.47	-6624	2683	2651	2588	2556	2493	2667	2572	210	785	500	1880	5	1	42089487	1092	7.17	0.76	12	0.04	362.00	3430.00	5061	20240221	-48.73	2335	20241209	11.13	2635	-1.52	20250107	2430	6.79	20250102	9920	-73.84	20240221	2335	11.13	20241209	0.80	N	357230	500	210 억	198419	N	N	N	N
109	20250107	131058	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2590	-30	5	-1.15	42515485	16311	63.39	2590	2635	2590	3405	1835	2620	2606.55	0.47	-6484	2683	2651	2588	2556	2493	2667	2572	210	785	500	1880	5	1	42089487	1090	7.15	0.76	12	0.04	362.00	3430.00	5061	20240221	-48.82	2335	20241209	10.92	2635	-1.71	20250107	2430	6.58	20250102	9920	-73.89	20240221	2335	10.92	20241209	0.80	N	357230	500	210 억	198419	N	N	N	N
110	20250107	121059	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	-20	5	-0.76	33449575	12816	49.81	2590	2635	2590	3405	1835	2620	2609.99	0.47	-3659	2683	2651	2588	2556	2493	2667	2572	210	785	500	1880	5	1	42089487	1094	7.18	0.76	12	0.03	362.00	3430.00	5061	20240221	-48.63	2335	20241209	11.35	2635	-1.33	20250107	2430	7.00	20250102	9920	-73.79	20240221	2335	11.35	20241209	0.80	N	357230	500	210 억	198419	N	N	N	N
111	20250107	111053	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2625	5	2	0.19	32101625	12299	47.80	2590	2635	2590	3405	1835	2620	2610.10	0.47	-3500	2683	2651	2588	2556	2493	2667	2572	210	785	500	1880	5	1	42089487	1105	7.25	0.77	12	0.03	362.00	3430.00	5061	20240221	-48.13	2335	20241209	12.42	2635	-0.38	20250107	2430	8.02	20250102	9920	-73.54	20240221	2335	12.42	20241209	0.80	N	357230	500	210 억	198419	N	N	N	N
112	20250107	101059	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2605	-15	5	-0.57	9487305	3637	14.13	2590	2635	2590	3405	1835	2620	2608.55	0.47	-1156	2683	2651	2588	2556	2493	2667	2572	210	785	500	1880	5	1	42089487	1096	7.20	0.76	12	0.01	362.00	3430.00	5061	20240221	-48.53	2335	20241209	11.56	2635	-1.14	20250107	2430	7.20	20250102	9920	-73.74	20240221	2335	11.56	20241209	0.80	N	357230	500	210 억	198419	N	N	N	N
113	20250107	091102	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2610	-10	5	-0.38	994365	382	1.48	2590	2615	2590	3405	1835	2620	2603.05	0.47	40	2683	2651	2588	2556	2493	2667	2572	210	785	500	1880	5	1	42089487	1099	7.21	0.76	12	0.00	362.00	3430.00	5061	20240221	-48.43	2335	20241209	11.78	2620	-0.38	20250106	2430	7.41	20250102	9920	-73.69	20240221	2335	11.78	20241209	0.80	N	357230	500	210 억	198419	N	N	N	N
114	20250106	161045	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2620	70	2	2.75	65730855	25596	133.71	2525	2620	2525	3315	1785	2550	2567.97	0.47	-522	2613	2581	2523	2491	2433	2597	2507	210	765	500	1830	5	1	42089487	1103	7.24	0.76	12	0.06	362.00	3430.00	5061	20240221	-48.23	2335	20241209	12.21	2620	0.00	20250106	2430	7.82	20250102	9920	-73.59	20240221	2335	12.21	20241209	0.80	N	357230	500	210 억	198936	N	N	N	N
115	20250106	151044	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2585	35	2	1.37	61270015	23886	124.78	2525	2610	2525	3315	1785	2550	2565.10	0.47	-533	2613	2581	2523	2491	2433	2597	2507	210	765	500	1830	5	1	42089487	1088	7.14	0.75	12	0.06	362.00	3430.00	5061	20240221	-48.92	2335	20241209	10.71	2610	-0.96	20250106	2430	6.38	20250102	9920	-73.94	20240221	2335	10.71	20241209	0.80	N	357230	500	210 억	198936	N	N	N	N
116	20250106	141045	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2600	50	2	1.96	43857445	17117	89.42	2525	2610	2525	3315	1785	2550	2562.22	0.47	-1911	2613	2581	2523	2491	2433	2597	2507	210	765	500	1830	5	1	42089487	1094	7.18	0.76	12	0.04	362.00	3430.00	5061	20240221	-48.63	2335	20241209	11.35	2610	-0.38	20250106	2430	7.00	20250102	9920	-73.79	20240221	2335	11.35	20241209	0.80	N	357230	500	210 억	198936	N	N	N	N
117	20250106	131034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2610	60	2	2.35	41708775	16292	85.11	2525	2610	2525	3315	1785	2550	2560.08	0.47	-1654	2613	2581	2523	2491	2433	2597	2507	210	765	500	1830	5	1	42089487	1099	7.21	0.76	12	0.04	362.00	3430.00	5061	20240221	-48.43	2335	20241209	11.78	2610	0.00	20250106	2430	7.41	20250102	9920	-73.69	20240221	2335	11.78	20241209	0.80	N	357230	500	210 억	198936	N	N	N	N
118	20250106	121042	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2580	30	2	1.18	36571245	14314	74.77	2525	2610	2525	3315	1785	2550	2554.93	0.47	-510	2613	2581	2523	2491	2433	2597	2507	210	765	500	1830	5	1	42089487	1086	7.13	0.75	12	0.03	362.00	3430.00	5061	20240221	-49.02	2335	20241209	10.49	2610	-1.15	20250106	2430	6.17	20250102	9920	-73.99	20240221	2335	10.49	20241209	0.80	N	357230	500	210 억	198936	N	N	N	N
119	20250106	111039	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2560	10	2	0.39	24072680	9475	49.50	2525	2560	2525	3315	1785	2550	2540.65	0.47	516	2613	2581	2523	2491	2433	2597	2507	210	765	500	1830	5	1	42089487	1077	7.07	0.75	12	0.02	362.00	3430.00	5061	20240221	-49.42	2335	20241209	9.64	2560	0.00	20250106	2430	5.35	20250102	9920	-74.19	20240221	2335	9.64	20241209	0.80	N	357230	500	210 억	198936	N	N	N	N
120	20250106	101035	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2560	10	2	0.39	22102520	8703	45.46	2525	2560	2525	3315	1785	2550	2539.64	0.47	405	2613	2581	2523	2491	2433	2597	2507	210	765	500	1830	5	1	42089487	1077	7.07	0.75	12	0.02	362.00	3430.00	5061	20240221	-49.42	2335	20241209	9.64	2560	0.00	20250106	2430	5.35	20250102	9920	-74.19	20240221	2335	9.64	20241209	0.80	N	357230	500	210 억	198936	N	N	N	N
121	20250106	091036	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2530	-20	5	-0.78	5205340	2058	10.75	2525	2535	2525	3315	1785	2550	2529.32	0.47	-34	2613	2581	2523	2491	2433	2597	2507	210	765	500	1830	5	1	42089487	1065	6.99	0.74	12	0.00	362.00	3430.00	5061	20240221	-50.01	2335	20241209	8.35	2555	-0.98	20250103	2430	4.12	20250102	9920	-74.50	20240221	2335	8.35	20241209	0.80	N	357230	500	210 억	198936	N	N	N	N
122	20250103	161031	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2550	85	2	3.45	48297780	19116	151.63	2465	2555	2465	3200	1730	2465	2526.55	0.48	-449	2515	2490	2460	2435	2405	2502	2447	210	735	500	1770	5	1	42089487	1073	7.04	0.74	12	0.05	362.00	3430.00	5061	20240221	-49.61	2335	20241209	9.21	2555	-0.20	20250103	2430	4.94	20250102	9920	-74.29	20240221	2335	9.21	20241209	0.80	N	357230	500	210 억	200385	N	N	N	N
123	20250103	151034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	75	2	3.04	46553430	18431	146.20	2465	2555	2465	3200	1730	2465	2525.82	0.48	-399	2515	2490	2460	2435	2405	2502	2447	210	735	500	1770	5	1	42089487	1069	7.02	0.74	12	0.04	362.00	3430.00	5061	20240221	-49.81	2335	20241209	8.78	2555	-0.59	20250103	2430	4.53	20250102	9920	-74.40	20240221	2335	8.78	20241209	0.80	N	357230	500	210 억	200385	N	N	N	N
124	20250103	141034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2550	85	2	3.45	42656815	16900	134.05	2465	2555	2465	3200	1730	2465	2524.07	0.48	-620	2515	2490	2460	2435	2405	2502	2447	210	735	500	1770	5	1	42089487	1073	7.04	0.74	12	0.04	362.00	3430.00	5061	20240221	-49.61	2335	20241209	9.21	2555	-0.20	20250103	2430	4.94	20250102	9920	-74.29	20240221	2335	9.21	20241209	0.80	N	357230	500	210 억	200385	N	N	N	N
125	20250103	131035	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	75	2	3.04	35668495	14155	112.28	2465	2555	2465	3200	1730	2465	2519.85	0.48	-337	2515	2490	2460	2435	2405	2502	2447	210	735	500	1770	5	1	42089487	1069	7.02	0.74	12	0.03	362.00	3430.00	5061	20240221	-49.81	2335	20241209	8.78	2555	-0.59	20250103	2430	4.53	20250102	9920	-74.40	20240221	2335	8.78	20241209	0.80	N	357230	500	210 억	200385	N	N	N	N
126	20250103	121034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2540	75	2	3.04	33512595	13302	105.51	2465	2555	2465	3200	1730	2465	2519.37	0.48	-665	2515	2490	2460	2435	2405	2502	2447	210	735	500	1770	5	1	42089487	1069	7.02	0.74	12	0.03	362.00	3430.00	5061	20240221	-49.81	2335	20241209	8.78	2555	-0.59	20250103	2430	4.53	20250102	9920	-74.40	20240221	2335	8.78	20241209	0.80	N	357230	500	210 억	200385	N	N	N	N
127	20250103	111035	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	70	2	2.84	32039255	12723	100.92	2465	2555	2465	3200	1730	2465	2518.22	0.48	-660	2515	2490	2460	2435	2405	2502	2447	210	735	500	1770	5	1	42089487	1067	7.00	0.74	12	0.03	362.00	3430.00	5061	20240221	-49.91	2335	20241209	8.57	2555	-0.78	20250103	2430	4.32	20250102	9920	-74.45	20240221	2335	8.57	20241209	0.80	N	357230	500	210 억	200385	N	N	N	N
128	20250103	101031	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2535	70	2	2.84	28911260	11491	91.15	2465	2555	2465	3200	1730	2465	2515.99	0.48	-791	2515	2490	2460	2435	2405	2502	2447	210	735	500	1770	5	1	42089487	1067	7.00	0.74	12	0.03	362.00	3430.00	5061	20240221	-49.91	2335	20241209	8.57	2555	-0.78	20250103	2430	4.32	20250102	9920	-74.45	20240221	2335	8.57	20241209	0.80	N	357230	500	210 억	200385	N	N	N	N
129	20250103	091034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2475	10	2	0.41	1578675	640	5.08	2465	2475	2465	3200	1730	2465	2466.68	0.48	-158	2515	2490	2460	2435	2405	2502	2447	210	735	500	1770	5	1	42089487	1042	6.84	0.72	12	0.00	362.00	3430.00	5061	20240221	-51.10	2335	20241209	6.00	2485	-0.40	20250102	2430	1.85	20250102	9920	-75.05	20240221	2335	6.00	20241209	0.80	N	357230	500	210 억	200385	N	N	N	N
130	20250102	161022	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2465	15	2	0.61	30753085	12605	78.44	2435	2485	2430	3185	1715	2450	2439.75	0.48	-1428	2520	2485	2465	2430	2410	2475	2420	210	735	500	1760	5	1	42089487	1038	6.81	0.72	12	0.03	362.00	3430.00	5061	20240221	-51.29	2335	20241209	5.57	2485	-0.80	20250102	2430	1.44	20250102	9920	-75.15	20240221	2335	5.57	20241209	0.80	N	357230	500	210 억	201751	N	N	N	N
131	20250102	151024	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2430	-20	5	-0.82	23019785	9438	58.73	2435	2485	2430	3185	1715	2450	2439.05	0.48	-1383	2520	2485	2465	2430	2410	2475	2420	210	735	500	1760	5	1	42089487	1023	6.71	0.71	12	0.02	362.00	3430.00	5061	20240221	-51.99	2335	20241209	4.07	2485	-2.21	20250102	2430	0.00	20250102	9920	-75.50	20240221	2335	4.07	20241209	0.80	N	357230	500	210 억	201751	N	N	N	N
132	20250102	141021	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2430	-20	5	-0.82	14273950	5846	36.38	2435	2485	2430	3185	1715	2450	2441.66	0.48	-917	2520	2485	2465	2430	2410	2475	2420	210	735	500	1760	5	1	42089487	1023	6.71	0.71	12	0.01	362.00	3430.00	5061	20240221	-51.99	2335	20241209	4.07	2485	-2.21	20250102	2430	0.00	20250102	9920	-75.50	20240221	2335	4.07	20241209	0.80	N	357230	500	210 억	201751	N	N	N	N
133	20250102	131025	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2445	-5	5	-0.20	8229485	3365	20.94	2435	2485	2435	3185	1715	2450	2445.61	0.48	-336	2520	2485	2465	2430	2410	2475	2420	210	735	500	1760	5	1	42089487	1029	6.75	0.71	12	0.01	362.00	3430.00	5061	20240221	-51.69	2335	20241209	4.71	2485	-1.61	20250102	2435	0.41	20250102	9920	-75.35	20240221	2335	4.71	20241209	0.80	N	357230	500	210 억	201751	N	N	N	N
134	20250102	121022	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2445	-5	5	-0.20	6748320	2758	17.16	2435	2485	2435	3185	1715	2450	2446.82	0.48	-197	2520	2485	2465	2430	2410	2475	2420	210	735	500	1760	5	1	42089487	1029	6.75	0.71	12	0.01	362.00	3430.00	5061	20240221	-51.69	2335	20241209	4.71	2485	-1.61	20250102	2435	0.41	20250102	9920	-75.35	20240221	2335	4.71	20241209	0.80	N	357230	500	210 억	201751	N	N	N	N
135	20250102	111013	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2460	10	2	0.41	5807365	2373	14.77	2435	2485	2435	3185	1715	2450	2447.27	0.48	-174	2520	2485	2465	2430	2410	2475	2420	210	735	500	1760	5	1	42089487	1035	6.80	0.72	12	0.01	362.00	3430.00	5061	20240221	-51.39	2335	20241209	5.35	2485	-1.01	20250102	2435	1.03	20250102	9920	-75.20	20240221	2335	5.35	20241209	0.80	N	357230	500	210 억	201751	N	N	N	N
136	20250102	101020	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2465	15	2	0.61	2298185	943	5.87	2435	2465	2435	3185	1715	2450	2437.10	0.48	-117	2520	2485	2465	2430	2410	2475	2420	210	735	500	1760	5	1	42089487	1038	6.81	0.72	12	0.00	362.00	3430.00	5061	20240221	-51.29	2335	20241209	5.57	2465	0.00	20250102	2435	1.23	20250102	9920	-75.15	20240221	2335	5.57	20241209	0.80	N	357230	500	210 억	201751	N	N	N	N
137	20250102	091009	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2450	0	3	0.00	0	0	0.00	0	0	0	3185	1715	2450	0.00	0.48	0	2520	2485	2465	2430	2410	2475	2420	210	735	500	1760	5	1	42089487	1031	6.77	0.71	12	0.00	362.00	3430.00	5061	20240221	-51.59	2335	20241209	4.93	0	0.00	0	0	0.00	0	9920	-75.30	20240221	2335	4.93	20241209	0.80	N	357230	500	210 억	201751	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History