KissMeData/368970/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	161241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2655	-35	5	-1.30	101812055	38429	145.32	2670	2700	2630	3495	1885	2690	2649.59	1.17	3742	2716	2702	2676	2662	2636	2710	2670	47	805	500	1880	5	1	9346160	248	-68.08	0.72	12	0.41	-39.00	3675.00	5620	20240117	-52.76	2510	20241210	5.78	2825	-6.02	20250122	2630	0.95	20250124	5510	-51.81	20240124	2510	5.78	20241210	0.84	N	368970	500	46 억	109230	N	N	N	N
3	20250124	151241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2655	-35	5	-1.30	98905495	37330	141.17	2670	2700	2630	3495	1885	2690	2649.49	1.17	4366	2716	2702	2676	2662	2636	2710	2670	47	805	500	1880	5	1	9346160	248	-68.08	0.72	12	0.40	-39.00	3675.00	5620	20240117	-52.76	2510	20241210	5.78	2825	-6.02	20250122	2630	0.95	20250124	5510	-51.81	20240124	2510	5.78	20241210	0.84	N	368970	500	46 억	109230	N	N	N	N
4	20250124	141239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2650	-40	5	-1.49	96995205	36612	138.45	2670	2700	2630	3495	1885	2690	2649.27	1.17	4658	2716	2702	2676	2662	2636	2710	2670	47	805	500	1880	5	1	9346160	248	-67.95	0.72	12	0.39	-39.00	3675.00	5620	20240117	-52.85	2510	20241210	5.58	2825	-6.19	20250122	2630	0.76	20250124	5510	-51.91	20240124	2510	5.58	20241210	0.84	N	368970	500	46 억	109230	N	N	N	N
5	20250124	131242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2640	-50	5	-1.86	91887110	34685	131.16	2670	2700	2630	3495	1885	2690	2649.19	1.17	4929	2716	2702	2676	2662	2636	2710	2670	47	805	500	1880	5	1	9346160	247	-67.69	0.72	12	0.37	-39.00	3675.00	5620	20240117	-53.02	2510	20241210	5.18	2825	-6.55	20250122	2630	0.38	20250124	5510	-52.09	20240124	2510	5.18	20241210	0.84	N	368970	500	46 억	109230	N	N	N	N
6	20250124	121237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-25	5	-0.93	45910060	17296	65.41	2670	2700	2640	3495	1885	2690	2654.37	1.17	368	2716	2702	2676	2662	2636	2710	2670	47	805	500	1880	5	1	9346160	249	-68.33	0.73	12	0.19	-39.00	3675.00	5620	20240117	-52.58	2510	20241210	6.18	2825	-5.66	20250122	2640	0.95	20250124	5510	-51.63	20240124	2510	6.18	20241210	0.84	N	368970	500	46 억	109230	N	N	N	N
7	20250124	111239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2645	-45	5	-1.67	35219375	13290	50.26	2670	2700	2640	3495	1885	2690	2650.07	1.17	557	2716	2702	2676	2662	2636	2710	2670	47	805	500	1880	5	1	9346160	247	-67.82	0.72	12	0.14	-39.00	3675.00	5620	20240117	-52.94	2510	20241210	5.38	2825	-6.37	20250122	2640	0.19	20250124	5510	-52.00	20240124	2510	5.38	20241210	0.84	N	368970	500	46 억	109230	N	N	N	N
8	20250124	101235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2675	-15	5	-0.56	19997245	7539	28.51	2670	2700	2645	3495	1885	2690	2652.51	1.17	561	2716	2702	2676	2662	2636	2710	2670	47	805	500	1880	5	1	9346160	250	-68.59	0.73	12	0.08	-39.00	3675.00	5620	20240117	-52.40	2510	20241210	6.57	2825	-5.31	20250122	2645	1.13	20250124	5510	-51.45	20240124	2510	6.57	20241210	0.84	N	368970	500	46 억	109230	N	N	N	N
9	20250124	091245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	-20	5	-0.74	2271090	852	3.22	2670	2700	2655	3495	1885	2690	2665.60	1.17	97	2716	2702	2676	2662	2636	2710	2670	47	805	500	1880	5	1	9346160	250	-68.46	0.73	12	0.01	-39.00	3675.00	5620	20240117	-52.49	2510	20241210	6.37	2825	-5.49	20250122	2650	0.75	20250123	5510	-51.54	20240124	2510	6.37	20241210	0.84	N	368970	500	46 억	109230	N	N	N	N
10	20250123	161234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	20	2	0.75	70551445	26444	56.60	2655	2690	2650	3470	1870	2670	2667.96	1.19	-1541	2886	2777	2716	2607	2546	2747	2577	47	800	500	1860	5	1	9346160	251	-68.97	0.73	12	0.28	-39.00	3675.00	5620	20240116	-52.14	2510	20241210	7.17	2825	-4.78	20250122	2650	1.51	20250123	5510	-51.18	20240124	2510	7.17	20241210	0.84	N	368970	500	46 억	110770	N	N	N	N
11	20250123	151232	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2680	10	2	0.37	68856285	25813	55.25	2655	2690	2650	3470	1870	2670	2667.50	1.19	-1515	2886	2777	2716	2607	2546	2747	2577	47	800	500	1860	5	1	9346160	250	-68.72	0.73	12	0.28	-39.00	3675.00	5620	20240116	-52.31	2510	20241210	6.77	2825	-5.13	20250122	2650	1.13	20250123	5510	-51.36	20240124	2510	6.77	20241210	0.84	N	368970	500	46 억	110770	N	N	N	N
12	20250123	141232	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2680	10	2	0.37	65428270	24530	52.50	2655	2690	2650	3470	1870	2670	2667.28	1.19	-1411	2886	2777	2716	2607	2546	2747	2577	47	800	500	1860	5	1	9346160	250	-68.72	0.73	12	0.26	-39.00	3675.00	5620	20240116	-52.31	2510	20241210	6.77	2825	-5.13	20250122	2650	1.13	20250123	5510	-51.36	20240124	2510	6.77	20241210	0.84	N	368970	500	46 억	110770	N	N	N	N
13	20250123	131231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2680	10	2	0.37	50513410	18954	40.57	2655	2690	2650	3470	1870	2670	2665.05	1.19	-1313	2886	2777	2716	2607	2546	2747	2577	47	800	500	1860	5	1	9346160	250	-68.72	0.73	12	0.20	-39.00	3675.00	5620	20240116	-52.31	2510	20241210	6.77	2825	-5.13	20250122	2650	1.13	20250123	5510	-51.36	20240124	2510	6.77	20241210	0.84	N	368970	500	46 억	110770	N	N	N	N
14	20250123	121233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	20	2	0.75	44664590	16769	35.89	2655	2690	2650	3470	1870	2670	2663.52	1.19	-1167	2886	2777	2716	2607	2546	2747	2577	47	800	500	1860	5	1	9346160	251	-68.97	0.73	12	0.18	-39.00	3675.00	5620	20240116	-52.14	2510	20241210	7.17	2825	-4.78	20250122	2650	1.51	20250123	5510	-51.18	20240124	2510	7.17	20241210	0.84	N	368970	500	46 억	110770	N	N	N	N
15	20250123	111222	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2685	15	2	0.56	41794545	15699	33.60	2655	2685	2650	3470	1870	2670	2662.24	1.19	-1178	2886	2777	2716	2607	2546	2747	2577	47	800	500	1860	5	1	9346160	251	-68.85	0.73	12	0.17	-39.00	3675.00	5620	20240116	-52.22	2510	20241210	6.97	2825	-4.96	20250122	2650	1.32	20250123	5510	-51.27	20240124	2510	6.97	20241210	0.84	N	368970	500	46 억	110770	N	N	N	N
16	20250123	101231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2675	5	2	0.19	21965245	8266	17.69	2655	2685	2650	3470	1870	2670	2657.30	1.19	-1372	2886	2777	2716	2607	2546	2747	2577	47	800	500	1860	5	1	9346160	250	-68.59	0.73	12	0.09	-39.00	3675.00	5620	20240116	-52.40	2510	20241210	6.57	2825	-5.31	20250122	2650	0.94	20250123	5510	-51.45	20240124	2510	6.57	20241210	0.84	N	368970	500	46 억	110770	N	N	N	N
17	20250123	091233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2660	-10	5	-0.37	4138830	1558	3.33	2655	2685	2655	3470	1870	2670	2656.50	1.19	-454	2886	2777	2716	2607	2546	2747	2577	47	800	500	1860	5	1	9346160	249	-68.21	0.72	12	0.02	-39.00	3675.00	5620	20240116	-52.67	2510	20241210	5.98	2825	-5.84	20250122	2655	0.19	20250123	5510	-51.72	20240124	2510	5.98	20241210	0.84	N	368970	500	46 억	110770	N	N	N	N
18	20250122	161223	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	-30	5	-1.11	123431320	45961	352.65	2700	2825	2655	3510	1890	2700	2685.57	1.19	-109	2770	2735	2705	2670	2640	2720	2655	47	810	500	1890	5	1	9346160	250	-68.46	0.73	12	0.49	-39.00	3675.00	5780	20240115	-53.81	2510	20241210	6.37	2825	-5.49	20250122	2655	0.56	20250122	5580	-52.15	20240122	2510	6.37	20241210	0.88	N	368970	500	46 억	111137	N	N	N	N
19	20250122	151225	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2675	-25	5	-0.93	119629005	44537	341.72	2700	2825	2655	3510	1890	2700	2686.06	1.19	465	2770	2735	2705	2670	2640	2720	2655	47	810	500	1890	5	1	9346160	250	-68.59	0.73	12	0.48	-39.00	3675.00	5780	20240115	-53.72	2510	20241210	6.57	2825	-5.31	20250122	2655	0.75	20250122	5580	-52.06	20240122	2510	6.57	20241210	0.88	N	368970	500	46 억	111137	N	N	N	N
20	20250122	141222	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	-10	5	-0.37	94955030	35281	270.71	2700	2825	2655	3510	1890	2700	2691.39	1.19	1057	2770	2735	2705	2670	2640	2720	2655	47	810	500	1890	5	1	9346160	251	-68.97	0.73	12	0.38	-39.00	3675.00	5780	20240115	-53.46	2510	20241210	7.17	2825	-4.78	20250122	2655	1.32	20250122	5580	-51.79	20240122	2510	7.17	20241210	0.88	N	368970	500	46 억	111137	N	N	N	N
21	20250122	131224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2680	-20	5	-0.74	92053135	34199	262.40	2700	2825	2655	3510	1890	2700	2691.69	1.19	1305	2770	2735	2705	2670	2640	2720	2655	47	810	500	1890	5	1	9346160	250	-68.72	0.73	12	0.37	-39.00	3675.00	5780	20240115	-53.63	2510	20241210	6.77	2825	-5.13	20250122	2655	0.94	20250122	5580	-51.97	20240122	2510	6.77	20241210	0.88	N	368970	500	46 억	111137	N	N	N	N
22	20250122	121222	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	-10	5	-0.37	77773715	28864	221.47	2700	2825	2655	3510	1890	2700	2694.49	1.19	1417	2770	2735	2705	2670	2640	2720	2655	47	810	500	1890	5	1	9346160	251	-68.97	0.73	12	0.31	-39.00	3675.00	5780	20240115	-53.46	2510	20241210	7.17	2825	-4.78	20250122	2655	1.32	20250122	5580	-51.79	20240122	2510	7.17	20241210	0.88	N	368970	500	46 억	111137	N	N	N	N
23	20250122	111224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	10	2	0.37	77493890	28760	220.67	2700	2825	2655	3510	1890	2700	2694.50	1.19	1447	2770	2735	2705	2670	2640	2720	2655	47	810	500	1890	5	1	9346160	253	-69.49	0.74	12	0.31	-39.00	3675.00	5780	20240115	-53.11	2510	20241210	7.97	2825	-4.07	20250122	2655	2.07	20250122	5580	-51.43	20240122	2510	7.97	20241210	0.88	N	368970	500	46 억	111137	N	N	N	N
24	20250122	101222	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2680	-20	5	-0.74	68233015	25320	194.28	2700	2825	2655	3510	1890	2700	2694.83	1.19	1482	2770	2735	2705	2670	2640	2720	2655	47	810	500	1890	5	1	9346160	250	-68.72	0.73	12	0.27	-39.00	3675.00	5780	20240115	-53.63	2510	20241210	6.77	2825	-5.13	20250122	2655	0.94	20250122	5580	-51.97	20240122	2510	6.77	20241210	0.88	N	368970	500	46 억	111137	N	N	N	N
25	20250122	091225	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	0	3	0.00	1723485	644	4.94	2700	2700	2670	3510	1890	2700	2676.22	1.19	58	2770	2735	2705	2670	2640	2720	2655	47	810	500	1890	5	1	9346160	252	-69.23	0.73	12	0.01	-39.00	3675.00	5780	20240115	-53.29	2510	20241210	7.57	2800	-3.57	20250102	2665	1.31	20250113	5580	-51.61	20240122	2510	7.57	20241210	0.88	N	368970	500	46 억	111137	N	N	N	N
26	20250121	161214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	-10	5	-0.37	35119235	13033	32.29	2710	2740	2675	3520	1900	2710	2694.64	1.21	-1779	2813	2761	2733	2681	2653	2747	2667	47	810	500	1890	5	1	9346160	252	-69.23	0.73	12	0.14	-39.00	3675.00	6010	20240112	-55.07	2510	20241210	7.57	2800	-3.57	20250102	2665	1.31	20250113	5580	-51.61	20240122	2510	7.57	20241210	0.90	N	368970	500	46 억	112916	N	N	N	N
27	20250121	151217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	-10	5	-0.37	33087535	12280	30.43	2710	2740	2675	3520	1900	2710	2694.42	1.21	-1651	2813	2761	2733	2681	2653	2747	2667	47	810	500	1890	5	1	9346160	252	-69.23	0.73	12	0.13	-39.00	3675.00	6010	20240112	-55.07	2510	20241210	7.57	2800	-3.57	20250102	2665	1.31	20250113	5580	-51.61	20240122	2510	7.57	20241210	0.90	N	368970	500	46 억	112916	N	N	N	N
28	20250121	141218	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2695	-15	5	-0.55	30916905	11473	28.43	2710	2740	2675	3520	1900	2710	2694.75	1.21	-1552	2813	2761	2733	2681	2653	2747	2667	47	810	500	1890	5	1	9346160	252	-69.10	0.73	12	0.12	-39.00	3675.00	6010	20240112	-55.16	2510	20241210	7.37	2800	-3.75	20250102	2665	1.13	20250113	5580	-51.70	20240122	2510	7.37	20241210	0.90	N	368970	500	46 억	112916	N	N	N	N
29	20250121	131217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	-5	5	-0.18	28301270	10501	26.02	2710	2740	2675	3520	1900	2710	2695.10	1.21	-1324	2813	2761	2733	2681	2653	2747	2667	47	810	500	1890	5	1	9346160	253	-69.36	0.74	12	0.11	-39.00	3675.00	6010	20240112	-54.99	2510	20241210	7.77	2800	-3.39	20250102	2665	1.50	20250113	5580	-51.52	20240122	2510	7.77	20241210	0.90	N	368970	500	46 억	112916	N	N	N	N
30	20250121	121159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	-5	5	-0.18	28190655	10460	25.92	2710	2740	2675	3520	1900	2710	2695.09	1.21	-1312	2813	2761	2733	2681	2653	2747	2667	47	810	500	1890	5	1	9346160	253	-69.36	0.74	12	0.11	-39.00	3675.00	6010	20240112	-54.99	2510	20241210	7.77	2800	-3.39	20250102	2665	1.50	20250113	5580	-51.52	20240122	2510	7.77	20241210	0.90	N	368970	500	46 억	112916	N	N	N	N
31	20250121	111114	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	-5	5	-0.18	21722295	8052	19.95	2710	2740	2675	3520	1900	2710	2697.75	1.21	-1471	2813	2761	2733	2681	2653	2747	2667	47	810	500	1890	5	1	9346160	253	-69.36	0.74	12	0.09	-39.00	3675.00	6010	20240112	-54.99	2510	20241210	7.77	2800	-3.39	20250102	2665	1.50	20250113	5580	-51.52	20240122	2510	7.77	20241210	0.90	N	368970	500	46 억	112916	N	N	N	N
32	20250121	101107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	-10	5	-0.37	13796275	5105	12.65	2710	2740	2675	3520	1900	2710	2702.50	1.21	-869	2813	2761	2733	2681	2653	2747	2667	47	810	500	1890	5	1	9346160	252	-69.23	0.73	12	0.05	-39.00	3675.00	6010	20240112	-55.07	2510	20241210	7.57	2800	-3.57	20250102	2665	1.31	20250113	5580	-51.61	20240122	2510	7.57	20241210	0.90	N	368970	500	46 억	112916	N	N	N	N
33	20250121	091218	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2735	25	2	0.92	3846775	1412	3.50	2710	2740	2710	3520	1900	2710	2724.34	1.21	-953	2813	2761	2733	2681	2653	2747	2667	47	810	500	1890	5	1	9346160	256	-70.13	0.74	12	0.02	-39.00	3675.00	6010	20240112	-54.49	2510	20241210	8.96	2800	-2.32	20250102	2665	2.63	20250113	5580	-50.99	20240122	2510	8.96	20241210	0.90	N	368970	500	46 억	112916	N	N	N	N
34	20250120	161204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	-10	5	-0.37	105657995	38594	288.29	2735	2785	2705	3535	1905	2720	2737.68	1.21	-265	2746	2732	2706	2692	2666	2740	2700	47	815	500	1900	5	1	9346160	253	-69.49	0.74	12	0.41	-39.00	3675.00	6040	20240111	-55.13	2510	20241210	7.97	2800	-3.21	20250102	2665	1.69	20250113	5580	-51.43	20240122	2510	7.97	20241210	0.90	N	368970	500	46 억	113164	N	N	N	N
35	20250120	151217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	-10	5	-0.37	101875800	37200	277.88	2735	2785	2705	3535	1905	2720	2738.60	1.21	-9	2746	2732	2706	2692	2666	2740	2700	47	815	500	1900	5	1	9346160	253	-69.49	0.74	12	0.40	-39.00	3675.00	6040	20240111	-55.13	2510	20241210	7.97	2800	-3.21	20250102	2665	1.69	20250113	5580	-51.43	20240122	2510	7.97	20241210	0.90	N	368970	500	46 억	113164	N	N	N	N
36	20250120	141215	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	-15	5	-0.55	100832720	36816	275.01	2735	2785	2705	3535	1905	2720	2738.83	1.21	-4	2746	2732	2706	2692	2666	2740	2700	47	815	500	1900	5	1	9346160	253	-69.36	0.74	12	0.39	-39.00	3675.00	6040	20240111	-55.22	2510	20241210	7.77	2800	-3.39	20250102	2665	1.50	20250113	5580	-51.52	20240122	2510	7.77	20241210	0.90	N	368970	500	46 억	113164	N	N	N	N
37	20250120	131214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2730	10	2	0.37	93634320	34162	255.19	2735	2785	2710	3535	1905	2720	2740.89	1.21	-1731	2746	2732	2706	2692	2666	2740	2700	47	815	500	1900	5	1	9346160	255	-70.00	0.74	12	0.37	-39.00	3675.00	6040	20240111	-54.80	2510	20241210	8.76	2800	-2.50	20250102	2665	2.44	20250113	5580	-51.08	20240122	2510	8.76	20241210	0.90	N	368970	500	46 억	113164	N	N	N	N
38	20250120	121218	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2725	5	2	0.18	75874990	27657	206.60	2735	2785	2720	3535	1905	2720	2743.43	1.21	-1229	2746	2732	2706	2692	2666	2740	2700	47	815	500	1900	5	1	9346160	255	-69.87	0.74	12	0.30	-39.00	3675.00	6040	20240111	-54.88	2510	20241210	8.57	2800	-2.68	20250102	2665	2.25	20250113	5580	-51.16	20240122	2510	8.57	20241210	0.90	N	368970	500	46 억	113164	N	N	N	N
39	20250120	111217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2750	30	2	1.10	51826550	18852	140.82	2735	2785	2725	3535	1905	2720	2749.13	1.21	-3093	2746	2732	2706	2692	2666	2740	2700	47	815	500	1900	5	1	9346160	257	-70.51	0.75	12	0.20	-39.00	3675.00	6040	20240111	-54.47	2510	20241210	9.56	2800	-1.79	20250102	2665	3.19	20250113	5580	-50.72	20240122	2510	9.56	20241210	0.90	N	368970	500	46 억	113164	N	N	N	N
40	20250120	101215	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2740	20	2	0.74	43026800	15655	116.94	2735	2785	2725	3535	1905	2720	2748.44	1.21	-3182	2746	2732	2706	2692	2666	2740	2700	47	815	500	1900	5	1	9346160	256	-70.26	0.75	12	0.17	-39.00	3675.00	6040	20240111	-54.64	2510	20241210	9.16	2800	-2.14	20250102	2665	2.81	20250113	5580	-50.90	20240122	2510	9.16	20241210	0.90	N	368970	500	46 억	113164	N	N	N	N
41	20250120	091217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2730	10	2	0.37	12890675	4711	35.19	2735	2750	2725	3535	1905	2720	2736.29	1.21	-849	2746	2732	2706	2692	2666	2740	2700	47	815	500	1900	5	1	9346160	255	-70.00	0.74	12	0.05	-39.00	3675.00	6040	20240111	-54.80	2510	20241210	8.76	2800	-2.50	20250102	2665	2.44	20250113	5580	-51.08	20240122	2510	8.76	20241210	0.90	N	368970	500	46 억	113164	N	N	N	N
42	20250117	161210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2720	30	2	1.12	35381305	13108	82.04	2705	2720	2680	3495	1885	2690	2699.12	1.20	720	2736	2712	2696	2672	2656	2705	2665	47	805	500	1880	5	1	9346160	254	-69.74	0.74	12	0.14	-39.00	3675.00	6080	20240110	-55.26	2510	20241210	8.37	2800	-2.86	20250102	2665	2.06	20250113	5620	-51.60	20240117	2510	8.37	20241210	0.91	N	368970	500	46 억	112444	N	N	N	N
43	20250117	151207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2685	-5	5	-0.19	32890175	12192	76.31	2705	2715	2680	3495	1885	2690	2697.68	1.20	722	2736	2712	2696	2672	2656	2705	2665	47	805	500	1880	5	1	9346160	251	-68.85	0.73	12	0.13	-39.00	3675.00	6080	20240110	-55.84	2510	20241210	6.97	2800	-4.11	20250102	2665	0.75	20250113	5620	-52.22	20240117	2510	6.97	20241210	0.91	N	368970	500	46 억	112444	N	N	N	N
44	20250117	141215	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	20	2	0.74	28455450	10549	66.03	2705	2715	2680	3495	1885	2690	2697.45	1.20	675	2736	2712	2696	2672	2656	2705	2665	47	805	500	1880	5	1	9346160	253	-69.49	0.74	12	0.11	-39.00	3675.00	6080	20240110	-55.43	2510	20241210	7.97	2800	-3.21	20250102	2665	1.69	20250113	5620	-51.78	20240117	2510	7.97	20241210	0.91	N	368970	500	46 억	112444	N	N	N	N
45	20250117	131214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	15	2	0.56	26221100	9723	60.86	2705	2715	2680	3495	1885	2690	2696.81	1.20	798	2736	2712	2696	2672	2656	2705	2665	47	805	500	1880	5	1	9346160	253	-69.36	0.74	12	0.10	-39.00	3675.00	6080	20240110	-55.51	2510	20241210	7.77	2800	-3.39	20250102	2665	1.50	20250113	5620	-51.87	20240117	2510	7.77	20241210	0.91	N	368970	500	46 억	112444	N	N	N	N
46	20250117	121215	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	20	2	0.74	21930560	8130	50.89	2705	2715	2685	3495	1885	2690	2697.49	1.20	973	2736	2712	2696	2672	2656	2705	2665	47	805	500	1880	5	1	9346160	253	-69.49	0.74	12	0.09	-39.00	3675.00	6080	20240110	-55.43	2510	20241210	7.97	2800	-3.21	20250102	2665	1.69	20250113	5620	-51.78	20240117	2510	7.97	20241210	0.91	N	368970	500	46 억	112444	N	N	N	N
47	20250117	111217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	15	2	0.56	13603815	5034	31.51	2705	2715	2690	3495	1885	2690	2702.39	1.20	603	2736	2712	2696	2672	2656	2705	2665	47	805	500	1880	5	1	9346160	253	-69.36	0.74	12	0.05	-39.00	3675.00	6080	20240110	-55.51	2510	20241210	7.77	2800	-3.39	20250102	2665	1.50	20250113	5620	-51.87	20240117	2510	7.77	20241210	0.91	N	368970	500	46 억	112444	N	N	N	N
48	20250117	101215	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	10	2	0.37	8607110	3185	19.93	2705	2715	2690	3495	1885	2690	2702.39	1.20	398	2736	2712	2696	2672	2656	2705	2665	47	805	500	1880	5	1	9346160	252	-69.23	0.73	12	0.03	-39.00	3675.00	6080	20240110	-55.59	2510	20241210	7.57	2800	-3.57	20250102	2665	1.31	20250113	5620	-51.96	20240117	2510	7.57	20241210	0.91	N	368970	500	46 억	112444	N	N	N	N
49	20250117	091215	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	10	2	0.37	280815	104	0.65	2705	2705	2700	3495	1885	2690	2700.14	1.20	99	2736	2712	2696	2672	2656	2705	2665	47	805	500	1880	5	1	9346160	252	-69.23	0.73	12	0.00	-39.00	3675.00	6080	20240110	-55.59	2510	20241210	7.57	2800	-3.57	20250102	2665	1.31	20250113	5620	-51.96	20240117	2510	7.57	20241210	0.91	N	368970	500	46 억	112444	N	N	N	N
50	20250116	161206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	0	3	0.00	43078375	15977	103.04	2700	2720	2680	3495	1885	2690	2696.27	1.16	4147	2763	2726	2698	2661	2633	2745	2680	47	805	500	1880	5	1	9346160	251	-68.97	0.73	12	0.17	-39.00	3675.00	6080	20240110	-55.76	2510	20241210	7.17	2800	-3.93	20250102	2665	0.94	20250113	5620	-52.14	20240116	2510	7.17	20241210	0.88	N	368970	500	46 억	108297	N	N	N	N
51	20250116	151107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	0	3	0.00	39608605	14686	94.72	2700	2720	2685	3495	1885	2690	2697.03	1.16	4172	2763	2726	2698	2661	2633	2745	2680	47	805	500	1880	5	1	9346160	251	-68.97	0.73	12	0.16	-39.00	3675.00	6080	20240110	-55.76	2510	20241210	7.17	2800	-3.93	20250102	2665	0.94	20250113	5620	-52.14	20240116	2510	7.17	20241210	0.88	N	368970	500	46 억	108297	N	N	N	N
52	20250116	141211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	0	3	0.00	21580555	7985	51.50	2700	2720	2690	3495	1885	2690	2702.64	1.16	1129	2763	2726	2698	2661	2633	2745	2680	47	805	500	1880	5	1	9346160	251	-68.97	0.73	12	0.09	-39.00	3675.00	6080	20240110	-55.76	2510	20241210	7.17	2800	-3.93	20250102	2665	0.94	20250113	5620	-52.14	20240116	2510	7.17	20241210	0.88	N	368970	500	46 억	108297	N	N	N	N
53	20250116	131211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	10	2	0.37	16392045	6062	39.10	2700	2720	2690	3495	1885	2690	2704.07	1.16	841	2763	2726	2698	2661	2633	2745	2680	47	805	500	1880	5	1	9346160	252	-69.23	0.73	12	0.06	-39.00	3675.00	6080	20240110	-55.59	2510	20241210	7.57	2800	-3.57	20250102	2665	1.31	20250113	5620	-51.96	20240116	2510	7.57	20241210	0.88	N	368970	500	46 억	108297	N	N	N	N
54	20250116	121211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2715	25	2	0.93	13409445	4959	31.98	2700	2720	2690	3495	1885	2690	2704.06	1.16	607	2763	2726	2698	2661	2633	2745	2680	47	805	500	1880	5	1	9346160	254	-69.62	0.74	12	0.05	-39.00	3675.00	6080	20240110	-55.35	2510	20241210	8.17	2800	-3.04	20250102	2665	1.88	20250113	5620	-51.69	20240116	2510	8.17	20241210	0.88	N	368970	500	46 억	108297	N	N	N	N
55	20250116	111211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	20	2	0.74	9039265	3348	21.59	2700	2720	2690	3495	1885	2690	2699.90	1.16	383	2763	2726	2698	2661	2633	2745	2680	47	805	500	1880	5	1	9346160	253	-69.49	0.74	12	0.04	-39.00	3675.00	6080	20240110	-55.43	2510	20241210	7.97	2800	-3.21	20250102	2665	1.69	20250113	5620	-51.78	20240116	2510	7.97	20241210	0.88	N	368970	500	46 억	108297	N	N	N	N
56	20250116	101214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2715	25	2	0.93	7853935	2911	18.77	2700	2720	2690	3495	1885	2690	2698.02	1.16	432	2763	2726	2698	2661	2633	2745	2680	47	805	500	1880	5	1	9346160	254	-69.62	0.74	12	0.03	-39.00	3675.00	6080	20240110	-55.35	2510	20241210	8.17	2800	-3.04	20250102	2665	1.88	20250113	5620	-51.69	20240116	2510	8.17	20241210	0.88	N	368970	500	46 억	108297	N	N	N	N
57	20250116	091215	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2715	25	2	0.93	1038855	384	2.48	2700	2720	2700	3495	1885	2690	2705.35	1.16	268	2763	2726	2698	2661	2633	2745	2680	47	805	500	1880	5	1	9346160	254	-69.62	0.74	12	0.00	-39.00	3675.00	6080	20240110	-55.35	2510	20241210	8.17	2800	-3.04	20250102	2665	1.88	20250113	5620	-51.69	20240116	2510	8.17	20241210	0.88	N	368970	500	46 억	108297	N	N	N	N
58	20250115	161208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	-15	5	-0.55	41683130	15504	57.85	2675	2735	2670	3515	1895	2705	2688.54	1.17	-1081	2791	2747	2706	2662	2621	2770	2685	47	810	500	1890	5	1	9346160	251	-68.97	0.73	12	0.17	-39.00	3675.00	6080	20240110	-55.76	2510	20241210	7.17	2800	-3.93	20250102	2665	0.94	20250113	5780	-53.46	20240115	2510	7.17	20241210	0.87	N	368970	500	46 억	109368	N	N	N	N
59	20250115	151209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2685	-20	5	-0.74	37637560	14007	52.26	2675	2735	2670	3515	1895	2705	2687.05	1.17	-990	2791	2747	2706	2662	2621	2770	2685	47	810	500	1890	5	1	9346160	251	-68.85	0.73	12	0.15	-39.00	3675.00	6080	20240110	-55.84	2510	20241210	6.97	2800	-4.11	20250102	2665	0.75	20250113	5780	-53.55	20240115	2510	6.97	20241210	0.87	N	368970	500	46 억	109368	N	N	N	N
60	20250115	141203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2685	-20	5	-0.74	30319370	11290	42.12	2675	2735	2670	3515	1895	2705	2685.51	1.17	-129	2791	2747	2706	2662	2621	2770	2685	47	810	500	1890	5	1	9346160	251	-68.85	0.73	12	0.12	-39.00	3675.00	6080	20240110	-55.84	2510	20241210	6.97	2800	-4.11	20250102	2665	0.75	20250113	5780	-53.55	20240115	2510	6.97	20241210	0.87	N	368970	500	46 억	109368	N	N	N	N
61	20250115	131212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	-15	5	-0.55	24290140	9037	33.72	2675	2735	2670	3515	1895	2705	2687.85	1.17	3	2791	2747	2706	2662	2621	2770	2685	47	810	500	1890	5	1	9346160	251	-68.97	0.73	12	0.10	-39.00	3675.00	6080	20240110	-55.76	2510	20241210	7.17	2800	-3.93	20250102	2665	0.94	20250113	5780	-53.46	20240115	2510	7.17	20241210	0.87	N	368970	500	46 억	109368	N	N	N	N
62	20250115	121155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2685	-20	5	-0.74	17879700	6646	24.80	2675	2735	2670	3515	1895	2705	2690.29	1.17	24	2791	2747	2706	2662	2621	2770	2685	47	810	500	1890	5	1	9346160	251	-68.85	0.73	12	0.07	-39.00	3675.00	6080	20240110	-55.84	2510	20241210	6.97	2800	-4.11	20250102	2665	0.75	20250113	5780	-53.55	20240115	2510	6.97	20241210	0.87	N	368970	500	46 억	109368	N	N	N	N
63	20250115	111207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2695	-10	5	-0.37	17040060	6334	23.63	2675	2735	2670	3515	1895	2705	2690.25	1.17	130	2791	2747	2706	2662	2621	2770	2685	47	810	500	1890	5	1	9346160	252	-69.10	0.73	12	0.07	-39.00	3675.00	6080	20240110	-55.67	2510	20241210	7.37	2800	-3.75	20250102	2665	1.13	20250113	5780	-53.37	20240115	2510	7.37	20241210	0.87	N	368970	500	46 억	109368	N	N	N	N
64	20250115	101206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2695	-10	5	-0.37	8269570	3082	11.50	2675	2735	2670	3515	1895	2705	2683.18	1.17	14	2791	2747	2706	2662	2621	2770	2685	47	810	500	1890	5	1	9346160	252	-69.10	0.73	12	0.03	-39.00	3675.00	6080	20240110	-55.67	2510	20241210	7.37	2800	-3.75	20250102	2665	1.13	20250113	5780	-53.37	20240115	2510	7.37	20241210	0.87	N	368970	500	46 억	109368	N	N	N	N
65	20250115	091213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	5	2	0.18	3003805	1119	4.18	2675	2735	2675	3515	1895	2705	2684.37	1.17	104	2791	2747	2706	2662	2621	2770	2685	47	810	500	1890	5	1	9346160	253	-69.49	0.74	12	0.01	-39.00	3675.00	6080	20240110	-55.43	2510	20241210	7.97	2800	-3.21	20250102	2665	1.69	20250113	5780	-53.11	20240115	2510	7.97	20241210	0.87	N	368970	500	46 억	109368	N	N	N	N
66	20250114	161148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	15	2	0.56	72431695	26800	174.24	2675	2750	2665	3495	1885	2690	2702.68	1.18	-700	2740	2715	2690	2665	2640	2702	2652	47	805	500	1880	5	1	9346160	253	-69.36	0.74	12	0.29	-39.00	3675.00	6080	20240110	-55.51	2510	20241210	7.77	2800	-3.39	20250102	2665	1.50	20250114	5780	-53.20	20240115	2510	7.77	20241210	0.87	N	368970	500	46 억	110068	N	N	N	N
67	20250114	151207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2720	30	2	1.12	70547160	26104	169.72	2675	2750	2665	3495	1885	2690	2702.54	1.18	-712	2740	2715	2690	2665	2640	2702	2652	47	805	500	1880	5	1	9346160	254	-69.74	0.74	12	0.28	-39.00	3675.00	6080	20240110	-55.26	2510	20241210	8.37	2800	-2.86	20250102	2665	2.06	20250114	5780	-52.94	20240115	2510	8.37	20241210	0.87	N	368970	500	46 억	110068	N	N	N	N
68	20250114	141202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2720	30	2	1.12	60182530	22278	144.84	2675	2750	2665	3495	1885	2690	2701.43	1.18	-790	2740	2715	2690	2665	2640	2702	2652	47	805	500	1880	5	1	9346160	254	-69.74	0.74	12	0.24	-39.00	3675.00	6080	20240110	-55.26	2510	20241210	8.37	2800	-2.86	20250102	2665	2.06	20250114	5780	-52.94	20240115	2510	8.37	20241210	0.87	N	368970	500	46 억	110068	N	N	N	N
69	20250114	131201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2715	25	2	0.93	57484755	21283	138.37	2675	2750	2665	3495	1885	2690	2700.97	1.18	-768	2740	2715	2690	2665	2640	2702	2652	47	805	500	1880	5	1	9346160	254	-69.62	0.74	12	0.23	-39.00	3675.00	6080	20240110	-55.35	2510	20241210	8.17	2800	-3.04	20250102	2665	1.88	20250114	5780	-53.03	20240115	2510	8.17	20241210	0.87	N	368970	500	46 억	110068	N	N	N	N
70	20250114	121157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2685	-5	5	-0.19	27079420	10121	65.80	2675	2690	2665	3495	1885	2690	2675.57	1.18	8	2740	2715	2690	2665	2640	2702	2652	47	805	500	1880	5	1	9346160	251	-68.85	0.73	12	0.11	-39.00	3675.00	6080	20240110	-55.84	2510	20241210	6.97	2800	-4.11	20250102	2665	0.75	20250114	5780	-53.55	20240115	2510	6.97	20241210	0.87	N	368970	500	46 억	110068	N	N	N	N
71	20250114	111155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	0	3	0.00	18458485	6891	44.80	2675	2690	2665	3495	1885	2690	2678.64	1.18	9	2740	2715	2690	2665	2640	2702	2652	47	805	500	1880	5	1	9346160	251	-68.97	0.73	12	0.07	-39.00	3675.00	6080	20240110	-55.76	2510	20241210	7.17	2800	-3.93	20250102	2665	0.94	20250114	5780	-53.46	20240115	2510	7.17	20241210	0.87	N	368970	500	46 억	110068	N	N	N	N
72	20250114	101155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-25	5	-0.93	15926820	5948	38.67	2675	2690	2665	3495	1885	2690	2677.68	1.18	132	2740	2715	2690	2665	2640	2702	2652	47	805	500	1880	5	1	9346160	249	-68.33	0.73	12	0.06	-39.00	3675.00	6080	20240110	-56.17	2510	20241210	6.18	2800	-4.82	20250102	2665	0.00	20250114	5780	-53.89	20240115	2510	6.18	20241210	0.87	N	368970	500	46 억	110068	N	N	N	N
73	20250114	091200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	0	3	0.00	1866860	696	4.53	2675	2690	2675	3495	1885	2690	2682.27	1.18	301	2740	2715	2690	2665	2640	2702	2652	47	805	500	1880	5	1	9346160	251	-68.97	0.73	12	0.01	-39.00	3675.00	6080	20240110	-55.76	2510	20241210	7.17	2800	-3.93	20250102	2665	0.94	20250113	5780	-53.46	20240115	2510	7.17	20241210	0.87	N	368970	500	46 억	110068	N	N	N	N
74	20250113	161143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	0	3	0.00	40104350	14951	84.23	2705	2715	2665	3495	1885	2690	2682.38	1.19	-1336	2730	2710	2695	2675	2660	2720	2685	47	805	500	1880	5	1	9346160	251	-68.97	0.73	12	0.16	-39.00	3675.00	6080	20240110	-55.76	2510	20241210	7.17	2800	-3.93	20250102	2665	0.94	20250113	5780	-53.46	20240115	2510	7.17	20241210	0.88	N	368970	500	46 억	111404	N	N	N	N
75	20250113	151150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	0	3	0.00	39811140	14842	83.61	2705	2715	2665	3495	1885	2690	2682.33	1.19	-1331	2730	2710	2695	2675	2660	2720	2685	47	805	500	1880	5	1	9346160	251	-68.97	0.73	12	0.16	-39.00	3675.00	6080	20240110	-55.76	2510	20241210	7.17	2800	-3.93	20250102	2665	0.94	20250113	5780	-53.46	20240115	2510	7.17	20241210	0.88	N	368970	500	46 억	111404	N	N	N	N
76	20250113	141125	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2695	5	2	0.19	36559765	13629	76.78	2705	2715	2665	3495	1885	2690	2682.50	1.19	-916	2730	2710	2695	2675	2660	2720	2685	47	805	500	1880	5	1	9346160	252	-69.10	0.73	12	0.15	-39.00	3675.00	6080	20240110	-55.67	2510	20241210	7.37	2800	-3.75	20250102	2665	1.13	20250113	5780	-53.37	20240115	2510	7.37	20241210	0.88	N	368970	500	46 억	111404	N	N	N	N
77	20250113	131132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	-20	5	-0.74	31920395	11891	66.99	2705	2715	2665	3495	1885	2690	2684.42	1.19	-814	2730	2710	2695	2675	2660	2720	2685	47	805	500	1880	5	1	9346160	250	-68.46	0.73	12	0.13	-39.00	3675.00	6080	20240110	-56.09	2510	20241210	6.37	2800	-4.64	20250102	2665	0.19	20250113	5780	-53.81	20240115	2510	6.37	20241210	0.88	N	368970	500	46 억	111404	N	N	N	N
78	20250113	121136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2685	-5	5	-0.19	20723865	7702	43.39	2705	2715	2680	3495	1885	2690	2690.71	1.19	-575	2730	2710	2695	2675	2660	2720	2685	47	805	500	1880	5	1	9346160	251	-68.85	0.73	12	0.08	-39.00	3675.00	6080	20240110	-55.84	2510	20241210	6.97	2800	-4.11	20250102	2670	0.56	20250108	5780	-53.55	20240115	2510	6.97	20241210	0.88	N	368970	500	46 억	111404	N	N	N	N
79	20250113	111133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2695	5	2	0.19	14803755	5503	31.00	2705	2715	2680	3495	1885	2690	2690.12	1.19	-271	2730	2710	2695	2675	2660	2720	2685	47	805	500	1880	5	1	9346160	252	-69.10	0.73	12	0.06	-39.00	3675.00	6080	20240110	-55.67	2510	20241210	7.37	2800	-3.75	20250102	2670	0.94	20250108	5780	-53.37	20240115	2510	7.37	20241210	0.88	N	368970	500	46 억	111404	N	N	N	N
80	20250113	101134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2685	-5	5	-0.19	10378895	3853	21.71	2705	2715	2680	3495	1885	2690	2693.72	1.19	-248	2730	2710	2695	2675	2660	2720	2685	47	805	500	1880	5	1	9346160	251	-68.85	0.73	12	0.04	-39.00	3675.00	6080	20240110	-55.84	2510	20241210	6.97	2800	-4.11	20250102	2670	0.56	20250108	5780	-53.55	20240115	2510	6.97	20241210	0.88	N	368970	500	46 억	111404	N	N	N	N
81	20250113	091139	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	15	2	0.56	1408945	521	2.94	2705	2715	2700	3495	1885	2690	2704.31	1.19	-19	2730	2710	2695	2675	2660	2720	2685	47	805	500	1880	5	1	9346160	253	-69.36	0.74	12	0.01	-39.00	3675.00	6080	20240110	-55.51	2510	20241210	7.77	2800	-3.39	20250102	2670	1.31	20250108	5780	-53.20	20240115	2510	7.77	20241210	0.88	N	368970	500	46 억	111404	N	N	N	N
82	20250110	161113	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	15	2	0.56	47681915	17696	48.84	2685	2715	2680	3475	1875	2675	2694.66	1.17	1929	2735	2705	2690	2660	2645	2697	2652	47	800	500	1870	5	1	9346160	251	-68.97	0.73	12	0.19	-39.00	3675.00	6080	20240110	-55.76	2510	20241210	7.17	2800	-3.93	20250102	2670	0.75	20250108	6080	-55.76	20240110	2510	7.17	20241210	0.87	N	368970	500	46 억	109475	N	N	N	N
83	20250110	151121	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	25	2	0.93	43409955	16108	44.46	2685	2715	2680	3475	1875	2675	2694.93	1.17	1606	2735	2705	2690	2660	2645	2697	2652	47	800	500	1870	5	1	9346160	252	-69.23	0.73	12	0.17	-39.00	3675.00	6080	20240110	-55.59	2510	20241210	7.57	2800	-3.57	20250102	2670	1.12	20250108	6080	-55.59	20240110	2510	7.57	20241210	0.87	N	368970	500	46 억	109475	N	N	N	N
84	20250110	141127	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	30	2	1.12	32348840	11996	33.11	2685	2715	2685	3475	1875	2675	2696.64	1.17	1423	2735	2705	2690	2660	2645	2697	2652	47	800	500	1870	5	1	9346160	253	-69.36	0.74	12	0.13	-39.00	3675.00	6080	20240110	-55.51	2510	20241210	7.77	2800	-3.39	20250102	2670	1.31	20250108	6080	-55.51	20240110	2510	7.77	20241210	0.87	N	368970	500	46 억	109475	N	N	N	N
85	20250110	131128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	25	2	0.93	30388405	11271	31.11	2685	2715	2685	3475	1875	2675	2696.16	1.17	1389	2735	2705	2690	2660	2645	2697	2652	47	800	500	1870	5	1	9346160	252	-69.23	0.73	12	0.12	-39.00	3675.00	6080	20240110	-55.59	2510	20241210	7.57	2800	-3.57	20250102	2670	1.12	20250108	6080	-55.59	20240110	2510	7.57	20241210	0.87	N	368970	500	46 억	109475	N	N	N	N
86	20250110	121129	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	25	2	0.93	26403915	9792	27.03	2685	2715	2685	3475	1875	2675	2696.48	1.17	1243	2735	2705	2690	2660	2645	2697	2652	47	800	500	1870	5	1	9346160	252	-69.23	0.73	12	0.10	-39.00	3675.00	6080	20240110	-55.59	2510	20241210	7.57	2800	-3.57	20250102	2670	1.12	20250108	6080	-55.59	20240110	2510	7.57	20241210	0.87	N	368970	500	46 억	109475	N	N	N	N
87	20250110	111126	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	25	2	0.93	22495000	8342	23.02	2685	2715	2685	3475	1875	2675	2696.60	1.17	919	2735	2705	2690	2660	2645	2697	2652	47	800	500	1870	5	1	9346160	252	-69.23	0.73	12	0.09	-39.00	3675.00	6080	20240110	-55.59	2510	20241210	7.57	2800	-3.57	20250102	2670	1.12	20250108	6080	-55.59	20240110	2510	7.57	20241210	0.87	N	368970	500	46 억	109475	N	N	N	N
88	20250110	101123	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	35	2	1.31	8428295	3119	8.61	2685	2715	2685	3475	1875	2675	2702.24	1.17	747	2735	2705	2690	2660	2645	2697	2652	47	800	500	1870	5	1	9346160	253	-69.49	0.74	12	0.03	-39.00	3675.00	6080	20240110	-55.43	2510	20241210	7.97	2800	-3.21	20250102	2670	1.50	20250108	6080	-55.43	20240110	2510	7.97	20241210	0.87	N	368970	500	46 억	109475	N	N	N	N
89	20250110	091129	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	35	2	1.31	5350225	1980	5.46	2685	2715	2685	3475	1875	2675	2702.13	1.17	844	2735	2705	2690	2660	2645	2697	2652	47	800	500	1870	5	1	9346160	253	-69.49	0.74	12	0.02	-39.00	3675.00	6080	20240110	-55.43	2510	20241210	7.97	2800	-3.21	20250102	2670	1.50	20250108	6080	-55.43	20240110	2510	7.97	20241210	0.87	N	368970	500	46 억	109475	N	N	N	N
90	20250109	161116	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2675	-15	5	-0.56	95178610	35318	95.41	2690	2720	2675	3495	1885	2690	2694.92	1.18	-983	2743	2716	2693	2666	2643	2730	2680	47	805	500	1880	5	1	9346160	250	-68.59	0.73	12	0.38	-39.00	3675.00	6280	20240102	-57.40	2510	20241210	6.57	2800	-4.46	20250102	2670	0.19	20250108	6080	-56.00	20240110	2510	6.57	20241210	0.88	N	368970	500	46 억	110458	N	N	N	N
91	20250109	151113	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2715	25	2	0.93	80941795	30000	81.04	2690	2720	2675	3495	1885	2690	2698.06	1.18	-992	2743	2716	2693	2666	2643	2730	2680	47	805	500	1880	5	1	9346160	254	-69.62	0.74	12	0.32	-39.00	3675.00	6280	20240102	-56.77	2510	20241210	8.17	2800	-3.04	20250102	2670	1.69	20250108	6080	-55.35	20240110	2510	8.17	20241210	0.88	N	368970	500	46 억	110458	N	N	N	N
92	20250109	141121	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	15	2	0.56	70991610	26315	71.09	2690	2720	2675	3495	1885	2690	2697.76	1.18	-743	2743	2716	2693	2666	2643	2730	2680	47	805	500	1880	5	1	9346160	253	-69.36	0.74	12	0.28	-39.00	3675.00	6280	20240102	-56.93	2510	20241210	7.77	2800	-3.39	20250102	2670	1.31	20250108	6080	-55.51	20240110	2510	7.77	20241210	0.88	N	368970	500	46 억	110458	N	N	N	N
93	20250109	131120	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	0	3	0.00	68728990	25477	68.83	2690	2720	2675	3495	1885	2690	2697.69	1.18	-700	2743	2716	2693	2666	2643	2730	2680	47	805	500	1880	5	1	9346160	251	-68.97	0.73	12	0.27	-39.00	3675.00	6280	20240102	-57.17	2510	20241210	7.17	2800	-3.93	20250102	2670	0.75	20250108	6080	-55.76	20240110	2510	7.17	20241210	0.88	N	368970	500	46 억	110458	N	N	N	N
94	20250109	121120	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	0	3	0.00	49554605	18372	49.63	2690	2720	2675	3495	1885	2690	2697.29	1.18	-2163	2743	2716	2693	2666	2643	2730	2680	47	805	500	1880	5	1	9346160	251	-68.97	0.73	12	0.20	-39.00	3675.00	6280	20240102	-57.17	2510	20241210	7.17	2800	-3.93	20250102	2670	0.75	20250108	6080	-55.76	20240110	2510	7.17	20241210	0.88	N	368970	500	46 억	110458	N	N	N	N
95	20250109	111124	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	20	2	0.74	43248865	16034	43.32	2690	2720	2675	3495	1885	2690	2697.32	1.18	-2281	2743	2716	2693	2666	2643	2730	2680	47	805	500	1880	5	1	9346160	253	-69.49	0.74	12	0.17	-39.00	3675.00	6280	20240102	-56.85	2510	20241210	7.97	2800	-3.21	20250102	2670	1.50	20250108	6080	-55.43	20240110	2510	7.97	20241210	0.88	N	368970	500	46 억	110458	N	N	N	N
96	20250109	101122	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	15	2	0.56	29499655	10947	29.57	2690	2720	2675	3495	1885	2690	2694.77	1.18	-1203	2743	2716	2693	2666	2643	2730	2680	47	805	500	1880	5	1	9346160	253	-69.36	0.74	12	0.12	-39.00	3675.00	6280	20240102	-56.93	2510	20241210	7.77	2800	-3.39	20250102	2670	1.31	20250108	6080	-55.51	20240110	2510	7.77	20241210	0.88	N	368970	500	46 억	110458	N	N	N	N
97	20250109	091126	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	15	2	0.56	9634600	3580	9.67	2690	2705	2690	3495	1885	2690	2691.23	1.18	-1870	2743	2716	2693	2666	2643	2730	2680	47	805	500	1880	5	1	9346160	253	-69.36	0.74	12	0.04	-39.00	3675.00	6280	20240102	-56.93	2510	20241210	7.77	2800	-3.39	20250102	2670	1.31	20250108	6080	-55.51	20240110	2510	7.77	20241210	0.88	N	368970	500	46 억	110458	N	N	N	N
98	20250108	161110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	0	3	0.00	96861600	36007	73.36	2675	2720	2670	3495	1885	2690	2690.08	1.15	3439	2763	2726	2703	2666	2643	2715	2655	47	805	500	1880	5	1	9346160	251	-68.97	0.73	12	0.39	-39.00	3675.00	6300	20231228	-57.30	2510	20241210	7.17	2800	-3.93	20250102	2670	0.75	20250108	6080	-55.76	20240110	2510	7.17	20241210	0.89	N	368970	500	46 억	107019	N	N	N	N
99	20250108	151115	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	10	2	0.37	86987885	32338	65.88	2675	2720	2670	3495	1885	2690	2689.96	1.15	2545	2763	2726	2703	2666	2643	2715	2655	47	805	500	1880	5	1	9346160	252	-69.23	0.73	12	0.35	-39.00	3675.00	6300	20231228	-57.14	2510	20241210	7.57	2800	-3.57	20250102	2670	1.12	20250108	6080	-55.59	20240110	2510	7.57	20241210	0.89	N	368970	500	46 억	107019	N	N	N	N
100	20250108	141118	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	15	2	0.56	65037005	24185	49.27	2675	2720	2670	3495	1885	2690	2689.15	1.15	2587	2763	2726	2703	2666	2643	2715	2655	47	805	500	1880	5	1	9346160	253	-69.36	0.74	12	0.26	-39.00	3675.00	6300	20231228	-57.06	2510	20241210	7.77	2800	-3.39	20250102	2670	1.31	20250108	6080	-55.51	20240110	2510	7.77	20241210	0.89	N	368970	500	46 억	107019	N	N	N	N
101	20250108	131116	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	20	2	0.74	52438520	19499	39.72	2675	2720	2670	3495	1885	2690	2689.29	1.15	2259	2763	2726	2703	2666	2643	2715	2655	47	805	500	1880	5	1	9346160	253	-69.49	0.74	12	0.21	-39.00	3675.00	6300	20231228	-56.98	2510	20241210	7.97	2800	-3.21	20250102	2670	1.50	20250108	6080	-55.43	20240110	2510	7.97	20241210	0.89	N	368970	500	46 억	107019	N	N	N	N
102	20250108	121113	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	10	2	0.37	50321225	18716	38.13	2675	2720	2670	3495	1885	2690	2688.67	1.15	2241	2763	2726	2703	2666	2643	2715	2655	47	805	500	1880	5	1	9346160	252	-69.23	0.73	12	0.20	-39.00	3675.00	6300	20231228	-57.14	2510	20241210	7.57	2800	-3.57	20250102	2670	1.12	20250108	6080	-55.59	20240110	2510	7.57	20241210	0.89	N	368970	500	46 억	107019	N	N	N	N
103	20250108	111115	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	15	2	0.56	45894820	17078	34.79	2675	2720	2670	3495	1885	2690	2687.37	1.15	2157	2763	2726	2703	2666	2643	2715	2655	47	805	500	1880	5	1	9346160	253	-69.36	0.74	12	0.18	-39.00	3675.00	6300	20231228	-57.06	2510	20241210	7.77	2800	-3.39	20250102	2670	1.31	20250108	6080	-55.51	20240110	2510	7.77	20241210	0.89	N	368970	500	46 억	107019	N	N	N	N
104	20250108	101115	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	0	3	0.00	27661675	10307	21.00	2675	2720	2670	3495	1885	2690	2683.78	1.15	2066	2763	2726	2703	2666	2643	2715	2655	47	805	500	1880	5	1	9346160	251	-68.97	0.73	12	0.11	-39.00	3675.00	6300	20231228	-57.30	2510	20241210	7.17	2800	-3.93	20250102	2670	0.75	20250108	6080	-55.76	20240110	2510	7.17	20241210	0.89	N	368970	500	46 억	107019	N	N	N	N
105	20250108	091115	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2680	-10	5	-0.37	8181310	3054	6.22	2675	2695	2670	3495	1885	2690	2678.88	1.15	718	2763	2726	2703	2666	2643	2715	2655	47	805	500	1880	5	1	9346160	250	-68.72	0.73	12	0.03	-39.00	3675.00	6300	20231228	-57.46	2510	20241210	6.77	2800	-4.29	20250102	2670	0.37	20250108	6080	-55.92	20240110	2510	6.77	20241210	0.89	N	368970	500	46 억	107019	N	N	N	N
106	20250107	161104	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2690	-20	5	-0.74	127641670	47154	106.14	2710	2740	2680	3520	1900	2710	2706.91	1.12	2441	2756	2732	2706	2682	2656	2745	2695	47	810	500	1890	5	1	9346160	251	-68.97	0.73	12	0.50	-39.00	3675.00	6300	20231228	-57.30	2510	20241210	7.17	2800	-3.93	20250102	2675	0.56	20250103	6080	-55.76	20240110	2510	7.17	20241210	0.85	N	368970	500	46 억	104651	N	N	N	N
107	20250107	151108	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	-10	5	-0.37	111922765	41322	93.01	2710	2740	2680	3520	1900	2710	2708.55	1.12	2754	2756	2732	2706	2682	2656	2745	2695	47	810	500	1890	5	1	9346160	252	-69.23	0.73	12	0.44	-39.00	3675.00	6300	20231228	-57.14	2510	20241210	7.57	2800	-3.57	20250102	2675	0.93	20250103	6080	-55.59	20240110	2510	7.57	20241210	0.85	N	368970	500	46 억	104651	N	N	N	N
108	20250107	141105	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2715	5	2	0.18	101067935	37307	83.97	2710	2740	2680	3520	1900	2710	2709.09	1.12	2418	2756	2732	2706	2682	2656	2745	2695	47	810	500	1890	5	1	9346160	254	-69.62	0.74	12	0.40	-39.00	3675.00	6300	20231228	-56.90	2510	20241210	8.17	2800	-3.04	20250102	2675	1.50	20250103	6080	-55.35	20240110	2510	8.17	20241210	0.85	N	368970	500	46 억	104651	N	N	N	N
109	20250107	131106	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2695	-15	5	-0.55	96909580	35765	80.50	2710	2740	2680	3520	1900	2710	2709.62	1.12	2306	2756	2732	2706	2682	2656	2745	2695	47	810	500	1890	5	1	9346160	252	-69.10	0.73	12	0.38	-39.00	3675.00	6300	20231228	-57.22	2510	20241210	7.37	2800	-3.75	20250102	2675	0.75	20250103	6080	-55.67	20240110	2510	7.37	20241210	0.85	N	368970	500	46 억	104651	N	N	N	N
110	20250107	121107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2715	5	2	0.18	49135920	18087	40.71	2710	2740	2700	3520	1900	2710	2716.64	1.12	1942	2756	2732	2706	2682	2656	2745	2695	47	810	500	1890	5	1	9346160	254	-69.62	0.74	12	0.19	-39.00	3675.00	6300	20231228	-56.90	2510	20241210	8.17	2800	-3.04	20250102	2675	1.50	20250103	6080	-55.35	20240110	2510	8.17	20241210	0.85	N	368970	500	46 억	104651	N	N	N	N
111	20250107	111101	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2730	20	2	0.74	41342570	15223	34.27	2710	2740	2700	3520	1900	2710	2715.80	1.12	2184	2756	2732	2706	2682	2656	2745	2695	47	810	500	1890	5	1	9346160	255	-70.00	0.74	12	0.16	-39.00	3675.00	6300	20231228	-56.67	2510	20241210	8.76	2800	-2.50	20250102	2675	2.06	20250103	6080	-55.10	20240110	2510	8.76	20241210	0.85	N	368970	500	46 억	104651	N	N	N	N
112	20250107	101107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	0	3	0.00	28494995	10492	23.62	2710	2740	2700	3520	1900	2710	2715.88	1.12	1331	2756	2732	2706	2682	2656	2745	2695	47	810	500	1890	5	1	9346160	253	-69.49	0.74	12	0.11	-39.00	3675.00	6300	20231228	-56.98	2510	20241210	7.97	2800	-3.21	20250102	2675	1.31	20250103	6080	-55.43	20240110	2510	7.97	20241210	0.85	N	368970	500	46 억	104651	N	N	N	N
113	20250107	091110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2715	5	2	0.18	8726770	3220	7.25	2710	2725	2700	3520	1900	2710	2710.18	1.12	1295	2756	2732	2706	2682	2656	2745	2695	47	810	500	1890	5	1	9346160	254	-69.62	0.74	12	0.03	-39.00	3675.00	6300	20231228	-56.90	2510	20241210	8.17	2800	-3.04	20250102	2675	1.50	20250103	6080	-55.35	20240110	2510	8.17	20241210	0.85	N	368970	500	46 억	104651	N	N	N	N
114	20250106	161053	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	25	2	0.93	118873160	43995	31.94	2690	2730	2680	3490	1880	2685	2701.95	1.08	3287	2758	2721	2698	2661	2638	2710	2650	47	805	500	1870	5	1	9346160	253	-69.49	0.74	12	0.47	-39.00	3675.00	6300	20231228	-56.98	2510	20241210	7.97	2800	-3.21	20250102	2675	1.31	20250103	6080	-55.43	20240110	2510	7.97	20241210	1.06	N	368970	500	46 억	101382	N	N	N	N
115	20250106	151052	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	20	2	0.74	104380485	38636	28.05	2690	2730	2680	3490	1880	2685	2701.64	1.08	2077	2758	2721	2698	2661	2638	2710	2650	47	805	500	1870	5	1	9346160	253	-69.36	0.74	12	0.41	-39.00	3675.00	6300	20231228	-57.06	2510	20241210	7.77	2800	-3.39	20250102	2675	1.12	20250103	6080	-55.51	20240110	2510	7.77	20241210	1.06	N	368970	500	46 억	101382	N	N	N	N
116	20250106	141053	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	25	2	0.93	91254850	33781	24.53	2690	2730	2680	3490	1880	2685	2701.37	1.08	875	2758	2721	2698	2661	2638	2710	2650	47	805	500	1870	5	1	9346160	253	-69.49	0.74	12	0.36	-39.00	3675.00	6300	20231228	-56.98	2510	20241210	7.97	2800	-3.21	20250102	2675	1.31	20250103	6080	-55.43	20240110	2510	7.97	20241210	1.06	N	368970	500	46 억	101382	N	N	N	N
117	20250106	131042	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	25	2	0.93	84515030	31289	22.72	2690	2730	2680	3490	1880	2685	2701.11	1.08	579	2758	2721	2698	2661	2638	2710	2650	47	805	500	1870	5	1	9346160	253	-69.49	0.74	12	0.33	-39.00	3675.00	6300	20231228	-56.98	2510	20241210	7.97	2800	-3.21	20250102	2675	1.31	20250103	6080	-55.43	20240110	2510	7.97	20241210	1.06	N	368970	500	46 억	101382	N	N	N	N
118	20250106	121050	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2715	30	2	1.12	75016715	27777	20.17	2690	2730	2680	3490	1880	2685	2700.68	1.08	362	2758	2721	2698	2661	2638	2710	2650	47	805	500	1870	5	1	9346160	254	-69.62	0.74	12	0.30	-39.00	3675.00	6300	20231228	-56.90	2510	20241210	8.17	2800	-3.04	20250102	2675	1.50	20250103	6080	-55.35	20240110	2510	8.17	20241210	1.06	N	368970	500	46 억	101382	N	N	N	N
119	20250106	111047	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	25	2	0.93	65310145	24198	17.57	2690	2730	2680	3490	1880	2685	2698.99	1.08	607	2758	2721	2698	2661	2638	2710	2650	47	805	500	1870	5	1	9346160	253	-69.49	0.74	12	0.26	-39.00	3675.00	6300	20231228	-56.98	2510	20241210	7.97	2800	-3.21	20250102	2675	1.31	20250103	6080	-55.43	20240110	2510	7.97	20241210	1.06	N	368970	500	46 억	101382	N	N	N	N
120	20250106	101043	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	15	2	0.56	41506705	15372	11.16	2690	2730	2680	3490	1880	2685	2700.15	1.08	171	2758	2721	2698	2661	2638	2710	2650	47	805	500	1870	5	1	9346160	252	-69.23	0.73	12	0.16	-39.00	3675.00	6300	20231228	-57.14	2510	20241210	7.57	2800	-3.57	20250102	2675	0.93	20250103	6080	-55.59	20240110	2510	7.57	20241210	1.06	N	368970	500	46 억	101382	N	N	N	N
121	20250106	091043	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2695	10	2	0.37	15344890	5700	4.14	2690	2720	2680	3490	1880	2685	2692.09	1.08	20	2758	2721	2698	2661	2638	2710	2650	47	805	500	1870	5	1	9346160	252	-69.10	0.73	12	0.06	-39.00	3675.00	6300	20231228	-57.22	2510	20241210	7.37	2800	-3.75	20250102	2675	0.75	20250103	6080	-55.67	20240110	2510	7.37	20241210	1.06	N	368970	500	46 억	101382	N	N	N	N
122	20250103	161039	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2685	-10	5	-0.37	346867370	128579	36.44	2715	2735	2675	3500	1890	2695	2697.70	0.98	10447	2838	2766	2728	2656	2618	2747	2637	47	805	500	1880	5	1	9346160	251	-68.85	0.73	12	1.38	-39.00	3675.00	6300	20231228	-57.38	2510	20241210	6.97	2800	-4.11	20250102	2675	0.37	20250103	6080	-55.84	20240110	2510	6.97	20241210	0.69	N	368970	500	46 억	91230	N	N	N	N
123	20250103	151042	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2685	-10	5	-0.37	318341755	117946	33.42	2715	2735	2675	3500	1890	2695	2699.05	0.98	10657	2838	2766	2728	2656	2618	2747	2637	47	805	500	1880	5	1	9346160	251	-68.85	0.73	12	1.26	-39.00	3675.00	6300	20231228	-57.38	2510	20241210	6.97	2800	-4.11	20250102	2675	0.37	20250103	6080	-55.84	20240110	2510	6.97	20241210	0.69	N	368970	500	46 억	91230	N	N	N	N
124	20250103	141042	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2695	0	3	0.00	248489255	91937	26.05	2715	2735	2680	3500	1890	2695	2702.82	0.98	8681	2838	2766	2728	2656	2618	2747	2637	47	805	500	1880	5	1	9346160	252	-69.10	0.73	12	0.98	-39.00	3675.00	6300	20231228	-57.22	2510	20241210	7.37	2800	-3.75	20250102	2680	0.56	20250103	6080	-55.67	20240110	2510	7.37	20241210	0.69	N	368970	500	46 억	91230	N	N	N	N
125	20250103	131042	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2710	15	2	0.56	227322515	84094	23.83	2715	2735	2680	3500	1890	2695	2703.20	0.98	7321	2838	2766	2728	2656	2618	2747	2637	47	805	500	1880	5	1	9346160	253	-69.49	0.74	12	0.90	-39.00	3675.00	6300	20231228	-56.98	2510	20241210	7.97	2800	-3.21	20250102	2680	1.12	20250103	6080	-55.43	20240110	2510	7.97	20241210	0.69	N	368970	500	46 억	91230	N	N	N	N
126	20250103	121041	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	5	2	0.19	169572865	62767	17.79	2715	2735	2680	3500	1890	2695	2701.62	0.98	6871	2838	2766	2728	2656	2618	2747	2637	47	805	500	1880	5	1	9346160	252	-69.23	0.73	12	0.67	-39.00	3675.00	6300	20231228	-57.14	2510	20241210	7.57	2800	-3.57	20250102	2680	0.75	20250103	6080	-55.59	20240110	2510	7.57	20241210	0.69	N	368970	500	46 억	91230	N	N	N	N
127	20250103	111042	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2695	0	3	0.00	136579005	50542	14.32	2715	2735	2680	3500	1890	2695	2702.29	0.98	6003	2838	2766	2728	2656	2618	2747	2637	47	805	500	1880	5	1	9346160	252	-69.10	0.73	12	0.54	-39.00	3675.00	6300	20231228	-57.22	2510	20241210	7.37	2800	-3.75	20250102	2680	0.56	20250103	6080	-55.67	20240110	2510	7.37	20241210	0.69	N	368970	500	46 억	91230	N	N	N	N
128	20250103	101039	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2705	10	2	0.37	104864575	38785	10.99	2715	2735	2680	3500	1890	2695	2703.74	0.98	5480	2838	2766	2728	2656	2618	2747	2637	47	805	500	1880	5	1	9346160	253	-69.36	0.74	12	0.41	-39.00	3675.00	6300	20231228	-57.06	2510	20241210	7.77	2800	-3.39	20250102	2680	0.93	20250103	6080	-55.51	20240110	2510	7.77	20241210	0.69	N	368970	500	46 억	91230	N	N	N	N
129	20250103	091042	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2715	20	2	0.74	39614640	14584	4.13	2715	2735	2700	3500	1890	2695	2716.31	0.98	3444	2838	2766	2728	2656	2618	2747	2637	47	805	500	1880	5	1	9346160	254	-69.62	0.74	12	0.16	-39.00	3675.00	6300	20231228	-56.90	2510	20241210	8.17	2800	-3.04	20250102	2690	0.93	20250102	6080	-55.35	20240110	2510	8.17	20241210	0.69	N	368970	500	46 억	91230	N	N	N	N
130	20250102	161029	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2695	-70	5	-2.53	956966400	347279	6.66	2800	2800	2690	3590	1940	2765	2755.58	0.91	6034	3781	3272	2951	2442	2121	3527	2697	47	825	500	1930	5	1	9346160	252	-69.10	0.73	12	3.72	-39.00	3675.00	6300	20231228	-57.22	2510	20241210	7.37	2800	-3.75	20250102	2690	0.19	20250102	6280	-57.09	20240102	2510	7.37	20241210	0.83	N	368970	500	46 억	85196	N	N	N	N
131	20250102	151031	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2770	5	2	0.18	858635390	311099	5.96	2800	2800	2690	3590	1940	2765	2759.97	0.91	4133	3781	3272	2951	2442	2121	3527	2697	47	825	500	1930	5	1	9346160	259	-71.03	0.75	12	3.33	-39.00	3675.00	6300	20231228	-56.03	2510	20241210	10.36	2800	-1.07	20250102	2690	2.97	20250102	6280	-55.89	20240102	2510	10.36	20241210	0.83	N	368970	500	46 억	85196	N	N	N	N
132	20250102	141028	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2725	-40	5	-1.45	653529110	236577	4.54	2800	2800	2720	3590	1940	2765	2762.42	0.91	4225	3781	3272	2951	2442	2121	3527	2697	47	825	500	1930	5	1	9346160	255	-69.87	0.74	12	2.53	-39.00	3675.00	6300	20231228	-56.75	2510	20241210	8.57	2800	-2.68	20250102	2720	0.18	20250102	6280	-56.61	20240102	2510	8.57	20241210	0.83	N	368970	500	46 억	85196	N	N	N	N
133	20250102	131032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2770	5	2	0.18	534415515	193119	3.70	2800	2800	2745	3590	1940	2765	2767.31	0.91	3771	3781	3272	2951	2442	2121	3527	2697	47	825	500	1930	5	1	9346160	259	-71.03	0.75	12	2.07	-39.00	3675.00	6300	20231228	-56.03	2510	20241210	10.36	2800	-1.07	20250102	2745	0.91	20250102	6280	-55.89	20240102	2510	10.36	20241210	0.83	N	368970	500	46 억	85196	N	N	N	N
134	20250102	121029	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2755	-10	5	-0.36	475492055	171747	3.29	2800	2800	2745	3590	1940	2765	2768.60	0.91	4043	3781	3272	2951	2442	2121	3527	2697	47	825	500	1930	5	1	9346160	257	-70.64	0.75	12	1.84	-39.00	3675.00	6300	20231228	-56.27	2510	20241210	9.76	2800	-1.61	20250102	2745	0.36	20250102	6280	-56.13	20240102	2510	9.76	20241210	0.83	N	368970	500	46 억	85196	N	N	N	N
135	20250102	111020	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2750	-15	5	-0.54	436458300	157555	3.02	2800	2800	2745	3590	1940	2765	2770.26	0.91	5064	3781	3272	2951	2442	2121	3527	2697	47	825	500	1930	5	1	9346160	257	-70.51	0.75	12	1.69	-39.00	3675.00	6300	20231228	-56.35	2510	20241210	9.56	2800	-1.79	20250102	2745	0.18	20250102	6280	-56.21	20240102	2510	9.56	20241210	0.83	N	368970	500	46 억	85196	N	N	N	N
136	20250102	101027	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2785	20	2	0.72	209804335	75459	1.45	2800	2800	2765	3590	1940	2765	2780.80	0.91	954	3781	3272	2951	2442	2121	3527	2697	47	825	500	1930	5	1	9346160	260	-71.41	0.76	12	0.81	-39.00	3675.00	6300	20231228	-55.79	2510	20241210	10.96	2800	-0.54	20250102	2765	0.72	20250102	6280	-55.65	20240102	2510	10.96	20241210	0.83	N	368970	500	46 억	85196	N	N	N	N
137	20250102	091016	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2765	0	3	0.00	0	0	0.00	0	0	0	3590	1940	2765	0.00	0.91	0	3781	3272	2951	2442	2121	3527	2697	47	825	500	1930	5	1	9346160	258	-70.90	0.75	12	0.00	-39.00	3675.00	6300	20231228	-56.11	2510	20241210	10.16	0	0.00	0	0	0.00	0	6280	-55.97	20240102	2510	10.16	20241210	0.83	N	368970	500	46 억	85196	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History