KissMeData/239610/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161040	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12010	30	2	0.25	57044500	4781	100.10	12010	12130	11850	15570	8390	11980	11931.42	0.68	0	-341	12320	12150	12050	11880	11780	12100	11830	27	3590	500	7420	10	1	5392115	648	-47.10	0.59	12	0.09	-255.00	20497.00	21000	20241002	-42.81	10910	20240909	10.08	13000	-7.62	20250110	11800	1.78	20250114	21000	-42.81	20241002	10910	10.08	20240909	1.25	N	239610	500	26 억		36632	N	N	0	N	00	N
3	20250124	151040	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12000	20	2	0.17	53920840	4519	94.62	12010	12130	11850	15570	8390	11980	11932.03	0.68	0	-341	12320	12150	12050	11880	11780	12100	11830	27	3590	500	7420	10	1	5392115	647	-47.06	0.59	12	0.08	-255.00	20497.00	21000	20241002	-42.86	10910	20240909	9.99	13000	-7.69	20250110	11800	1.69	20250114	21000	-42.86	20241002	10910	9.99	20240909	1.25	N	239610	500	26 억		36632	N	N	0	N	00	N
4	20250124	141038	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	11920	-60	5	-0.50	48403570	4056	84.92	12010	12130	11860	15570	8390	11980	11933.82	0.68	0	-301	12320	12150	12050	11880	11780	12100	11830	27	3590	500	7420	10	1	5392115	643	-46.75	0.58	12	0.08	-255.00	20497.00	21000	20241002	-43.24	10910	20240909	9.26	13000	-8.31	20250110	11800	1.02	20250114	21000	-43.24	20241002	10910	9.26	20240909	1.25	N	239610	500	26 억		36632	N	N	0	N	00	N
5	20250124	131039	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	11950	-30	5	-0.25	32858230	2749	57.56	12010	12130	11880	15570	8390	11980	11952.79	0.68	0	-55	12320	12150	12050	11880	11780	12100	11830	27	3590	500	7420	10	1	5392115	644	-46.86	0.58	12	0.05	-255.00	20497.00	21000	20241002	-43.10	10910	20240909	9.53	13000	-8.08	20250110	11800	1.27	20250114	21000	-43.10	20241002	10910	9.53	20240909	1.25	N	239610	500	26 억		36632	N	N	0	N	00	N
6	20250124	121036	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12000	20	2	0.17	15286750	1276	26.72	12010	12130	11920	15570	8390	11980	11980.21	0.68	0	255	12320	12150	12050	11880	11780	12100	11830	27	3590	500	7420	10	1	5392115	647	-47.06	0.59	12	0.02	-255.00	20497.00	21000	20241002	-42.86	10910	20240909	9.99	13000	-7.69	20250110	11800	1.69	20250114	21000	-42.86	20241002	10910	9.99	20240909	1.25	N	239610	500	26 억		36632	N	N	0	N	00	N
7	20250124	111038	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12030	50	2	0.42	15130740	1263	26.44	12010	12130	11920	15570	8390	11980	11980.00	0.68	0	257	12320	12150	12050	11880	11780	12100	11830	27	3590	500	7420	10	1	5392115	649	-47.18	0.59	12	0.02	-255.00	20497.00	21000	20241002	-42.71	10910	20240909	10.27	13000	-7.46	20250110	11800	1.95	20250114	21000	-42.71	20241002	10910	10.27	20240909	1.25	N	239610	500	26 억		36632	N	N	0	N	00	N
8	20250124	101034	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	11980	0	3	0.00	12362600	1032	21.61	12010	12130	11920	15570	8390	11980	11979.26	0.68	0	115	12320	12150	12050	11880	11780	12100	11830	27	3590	500	7420	10	1	5392115	646	-46.98	0.58	12	0.02	-255.00	20497.00	21000	20241002	-42.95	10910	20240909	9.81	13000	-7.85	20250110	11800	1.53	20250114	21000	-42.95	20241002	10910	9.81	20240909	1.25	N	239610	500	26 억		36632	N	N	0	N	00	N
9	20250124	091041	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12130	150	2	1.25	2079730	173	3.62	12010	12130	12010	15570	8390	11980	12021.56	0.68	0	133	12320	12150	12050	11880	11780	12100	11830	27	3590	500	7420	10	1	5392115	654	-47.57	0.59	12	0.00	-255.00	20497.00	21000	20241002	-42.24	10910	20240909	11.18	13000	-6.69	20250110	11800	2.80	20250114	21000	-42.24	20241002	10910	11.18	20240909	1.25	N	239610	500	26 억		36632	N	N	0	N	00	N
10	20250123	161034	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	11980	-210	5	-1.72	57507850	4769	154.49	12200	12220	11950	15840	8540	12190	12058.68	0.68	0	154	12370	12280	12140	12050	11910	12325	12095	27	3650	500	7550	10	1	5392115	646	-46.98	0.58	12	0.09	-255.00	20497.00	21000	20241002	-42.95	10910	20240909	9.81	13000	-7.85	20250110	11800	1.53	20250114	21000	-42.95	20241002	10910	9.81	20240909	1.25	N	239610	500	26 억		36478	N	N	0	N	00	N
11	20250123	151032	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12070	-120	5	-0.98	56462950	4682	151.67	12200	12220	11950	15840	8540	12190	12059.58	0.68	0	113	12370	12280	12140	12050	11910	12325	12095	27	3650	500	7550	10	1	5392115	651	-47.33	0.59	12	0.09	-255.00	20497.00	21000	20241002	-42.52	10910	20240909	10.63	13000	-7.15	20250110	11800	2.29	20250114	21000	-42.52	20241002	10910	10.63	20240909	1.25	N	239610	500	26 억		36478	N	N	0	N	00	N
12	20250123	141034	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12070	-120	5	-0.98	50253150	4168	135.02	12200	12220	11950	15840	8540	12190	12056.90	0.68	0	19	12370	12280	12140	12050	11910	12325	12095	27	3650	500	7550	10	1	5392115	651	-47.33	0.59	12	0.08	-255.00	20497.00	21000	20241002	-42.52	10910	20240909	10.63	13000	-7.15	20250110	11800	2.29	20250114	21000	-42.52	20241002	10910	10.63	20240909	1.25	N	239610	500	26 억		36478	N	N	0	N	00	N
13	20250123	131032	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12040	-150	5	-1.23	20976160	1738	56.30	12200	12220	11950	15840	8540	12190	12069.14	0.68	0	-683	12370	12280	12140	12050	11910	12325	12095	27	3650	500	7550	10	1	5392115	649	-47.22	0.59	12	0.03	-255.00	20497.00	21000	20241002	-42.67	10910	20240909	10.36	13000	-7.38	20250110	11800	2.03	20250114	21000	-42.67	20241002	10910	10.36	20240909	1.25	N	239610	500	26 억		36478	N	N	0	N	00	N
14	20250123	121032	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12030	-160	5	-1.31	20470570	1696	54.94	12200	12220	11950	15840	8540	12190	12069.91	0.68	0	-701	12370	12280	12140	12050	11910	12325	12095	27	3650	500	7550	10	1	5392115	649	-47.18	0.59	12	0.03	-255.00	20497.00	21000	20241002	-42.71	10910	20240909	10.27	13000	-7.46	20250110	11800	1.95	20250114	21000	-42.71	20241002	10910	10.27	20240909	1.25	N	239610	500	26 억		36478	N	N	0	N	00	N
15	20250123	111023	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12070	-120	5	-0.98	18585670	1539	49.85	12200	12220	11950	15840	8540	12190	12076.46	0.68	0	-614	12370	12280	12140	12050	11910	12325	12095	27	3650	500	7550	10	1	5392115	651	-47.33	0.59	12	0.03	-255.00	20497.00	21000	20241002	-42.52	10910	20240909	10.63	13000	-7.15	20250110	11800	2.29	20250114	21000	-42.52	20241002	10910	10.63	20240909	1.25	N	239610	500	26 억		36478	N	N	0	N	00	N
16	20250123	101031	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12010	-180	5	-1.48	4765050	395	12.80	12200	12220	11950	15840	8540	12190	12063.42	0.68	0	25	12370	12280	12140	12050	11910	12325	12095	27	3650	500	7550	10	1	5392115	648	-47.10	0.59	12	0.01	-255.00	20497.00	21000	20241002	-42.81	10910	20240909	10.08	13000	-7.62	20250110	11800	1.78	20250114	21000	-42.81	20241002	10910	10.08	20240909	1.25	N	239610	500	26 억		36478	N	N	0	N	00	N
17	20250123	091032	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12190	0	3	0.00	610920	50	1.62	12200	12220	12190	15840	8540	12190	12218.40	0.68	0	-5	12370	12280	12140	12050	11910	12325	12095	27	3650	500	7550	10	1	5392115	657	-47.80	0.59	12	0.00	-255.00	20497.00	21000	20241002	-41.95	10910	20240909	11.73	13000	-6.23	20250110	11800	3.31	20250114	21000	-41.95	20241002	10910	11.73	20240909	1.25	N	239610	500	26 억		36478	N	N	0	N	00	N
18	20250122	161024	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12190	110	2	0.91	37336460	3086	73.56	12090	12230	12000	15700	8460	12080	12098.63	0.67	0	291	12526	12302	12176	11952	11826	12240	11890	27	3620	500	7480	10	1	5392115	657	-47.80	0.59	12	0.06	-255.00	20497.00	21000	20241002	-41.95	10910	20240909	11.73	13000	-6.23	20250110	11800	3.31	20250114	21000	-41.95	20241002	10910	11.73	20240909	1.25	N	239610	500	26 억		36189	N	N	0	N	00	N
19	20250122	151026	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12120	40	2	0.33	35376470	2925	69.73	12090	12230	12000	15700	8460	12080	12094.52	0.67	0	313	12526	12302	12176	11952	11826	12240	11890	27	3620	500	7480	10	1	5392115	654	-47.53	0.59	12	0.05	-255.00	20497.00	21000	20241002	-42.29	10910	20240909	11.09	13000	-6.77	20250110	11800	2.71	20250114	21000	-42.29	20241002	10910	11.09	20240909	1.25	N	239610	500	26 억		36189	N	N	0	N	00	N
20	20250122	141024	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12050	-30	5	-0.25	34867550	2883	68.72	12090	12230	12000	15700	8460	12080	12094.19	0.67	0	275	12526	12302	12176	11952	11826	12240	11890	27	3620	500	7480	10	1	5392115	650	-47.25	0.59	12	0.05	-255.00	20497.00	21000	20241002	-42.62	10910	20240909	10.45	13000	-7.31	20250110	11800	2.12	20250114	21000	-42.62	20241002	10910	10.45	20240909	1.25	N	239610	500	26 억		36189	N	N	0	N	00	N
21	20250122	131025	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12190	110	2	0.91	23861290	1974	47.06	12090	12230	12000	15700	8460	12080	12087.79	0.67	0	121	12526	12302	12176	11952	11826	12240	11890	27	3620	500	7480	10	1	5392115	657	-47.80	0.59	12	0.04	-255.00	20497.00	21000	20241002	-41.95	10910	20240909	11.73	13000	-6.23	20250110	11800	3.31	20250114	21000	-41.95	20241002	10910	11.73	20240909	1.25	N	239610	500	26 억		36189	N	N	0	N	00	N
22	20250122	121023	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12190	110	2	0.91	23641870	1956	46.63	12090	12230	12000	15700	8460	12080	12086.85	0.67	0	110	12526	12302	12176	11952	11826	12240	11890	27	3620	500	7480	10	1	5392115	657	-47.80	0.59	12	0.04	-255.00	20497.00	21000	20241002	-41.95	10910	20240909	11.73	13000	-6.23	20250110	11800	3.31	20250114	21000	-41.95	20241002	10910	11.73	20240909	1.25	N	239610	500	26 억		36189	N	N	0	N	00	N
23	20250122	111025	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12210	130	2	1.08	23593110	1952	46.53	12090	12230	12000	15700	8460	12080	12086.63	0.67	0	110	12526	12302	12176	11952	11826	12240	11890	27	3620	500	7480	10	1	5392115	658	-47.88	0.60	12	0.04	-255.00	20497.00	21000	20241002	-41.86	10910	20240909	11.92	13000	-6.08	20250110	11800	3.47	20250114	21000	-41.86	20241002	10910	11.92	20240909	1.25	N	239610	500	26 억		36189	N	N	0	N	00	N
24	20250122	101024	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12150	70	2	0.58	16415280	1361	32.44	12090	12230	12000	15700	8460	12080	12061.19	0.67	0	66	12526	12302	12176	11952	11826	12240	11890	27	3620	500	7480	10	1	5392115	655	-47.65	0.59	12	0.03	-255.00	20497.00	21000	20241002	-42.14	10910	20240909	11.37	13000	-6.54	20250110	11800	2.97	20250114	21000	-42.14	20241002	10910	11.37	20240909	1.25	N	239610	500	26 억		36189	N	N	0	N	00	N
25	20250122	091027	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12100	20	2	0.17	5541870	459	10.94	12090	12100	12050	15700	8460	12080	12073.79	0.67	0	65	12526	12302	12176	11952	11826	12240	11890	27	3620	500	7480	10	1	5392115	652	-47.45	0.59	12	0.01	-255.00	20497.00	21000	20241002	-42.38	10910	20240909	10.91	13000	-6.92	20250110	11800	2.54	20250114	21000	-42.38	20241002	10910	10.91	20240909	1.25	N	239610	500	26 억		36189	N	N	0	N	00	N
26	20250121	161018	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12080	-130	5	-1.06	50971640	4195	235.15	12400	12400	12050	15870	8550	12210	12150.57	0.67	0	269	12596	12402	12306	12112	12016	12355	12065	27	3660	500	7570	10	1	5392115	651	-47.37	0.59	12	0.08	-255.00	20497.00	21000	20241002	-42.48	10910	20240909	10.72	13000	-7.08	20250110	11800	2.37	20250114	21000	-42.48	20241002	10910	10.72	20240909	1.25	N	239610	500	26 억		35918	N	N	0	N	00	N
27	20250121	151020	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12120	-90	5	-0.74	44898230	3692	206.95	12400	12400	12070	15870	8550	12210	12160.95	0.67	0	300	12596	12402	12306	12112	12016	12355	12065	27	3660	500	7570	10	1	5392115	654	-47.53	0.59	12	0.07	-255.00	20497.00	21000	20241002	-42.29	10910	20240909	11.09	13000	-6.77	20250110	11800	2.71	20250114	21000	-42.29	20241002	10910	11.09	20240909	1.25	N	239610	500	26 억		35918	N	N	0	N	00	N
28	20250121	141021	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12150	-60	5	-0.49	41014340	3371	188.96	12400	12400	12070	15870	8550	12210	12166.82	0.67	0	300	12596	12402	12306	12112	12016	12355	12065	27	3660	500	7570	10	1	5392115	655	-47.65	0.59	12	0.06	-255.00	20497.00	21000	20241002	-42.14	10910	20240909	11.37	13000	-6.54	20250110	11800	2.97	20250114	21000	-42.14	20241002	10910	11.37	20240909	1.25	N	239610	500	26 억		35918	N	N	0	N	00	N
29	20250121	131019	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12100	-110	5	-0.90	32988200	2708	151.79	12400	12400	12070	15870	8550	12210	12181.76	0.67	0	-287	12596	12402	12306	12112	12016	12355	12065	27	3660	500	7570	10	1	5392115	652	-47.45	0.59	12	0.05	-255.00	20497.00	21000	20241002	-42.38	10910	20240909	10.91	13000	-6.92	20250110	11800	2.54	20250114	21000	-42.38	20241002	10910	10.91	20240909	1.25	N	239610	500	26 억		35918	N	N	0	N	00	N
30	20250121	121002	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12210	0	3	0.00	28299080	2321	130.10	12400	12400	12070	15870	8550	12210	12192.62	0.67	0	-353	12596	12402	12306	12112	12016	12355	12065	27	3660	500	7570	10	1	5392115	658	-47.88	0.60	12	0.04	-255.00	20497.00	21000	20241002	-41.86	10910	20240909	11.92	13000	-6.08	20250110	11800	3.47	20250114	21000	-41.86	20241002	10910	11.92	20240909	1.25	N	239610	500	26 억		35918	N	N	0	N	00	N
31	20250121	110927	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12220	10	2	0.08	16134120	1328	74.44	12400	12400	12070	15870	8550	12210	12149.19	0.67	0	418	12596	12402	12306	12112	12016	12355	12065	27	3660	500	7570	10	1	5392115	659	-47.92	0.60	12	0.02	-255.00	20497.00	21000	20241002	-41.81	10910	20240909	12.01	13000	-6.00	20250110	11800	3.56	20250114	21000	-41.81	20241002	10910	12.01	20240909	1.25	N	239610	500	26 억		35918	N	N	0	N	00	N
32	20250121	100922	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12140	-70	5	-0.57	11573870	951	53.31	12400	12400	12100	15870	8550	12210	12170.21	0.67	0	298	12596	12402	12306	12112	12016	12355	12065	27	3660	500	7570	10	1	5392115	655	-47.61	0.59	12	0.02	-255.00	20497.00	21000	20241002	-42.19	10910	20240909	11.27	13000	-6.62	20250110	11800	2.88	20250114	21000	-42.19	20241002	10910	11.27	20240909	1.25	N	239610	500	26 억		35918	N	N	0	N	00	N
33	20250121	091022	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12230	20	2	0.16	1642560	134	7.51	12400	12400	12230	15870	8550	12210	12257.91	0.67	0	43	12596	12402	12306	12112	12016	12355	12065	27	3660	500	7570	10	1	5392115	659	-47.96	0.60	12	0.00	-255.00	20497.00	21000	20241002	-41.76	10910	20240909	12.10	13000	-5.92	20250110	11800	3.64	20250114	21000	-41.76	20241002	10910	12.10	20240909	1.25	N	239610	500	26 억		35918	N	N	0	N	00	N
34	20250120	161007	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12210	-60	5	-0.49	21949040	1783	40.00	12500	12500	12210	15950	8590	12270	12310.17	0.68	0	-799	12696	12482	12256	12042	11816	12590	12150	27	3680	500	7600	10	1	5392115	658	-47.88	0.60	12	0.03	-255.00	20497.00	21000	20241002	-41.86	10910	20240909	11.92	13000	-6.08	20250110	11800	3.47	20250114	21000	-41.86	20241002	10910	11.92	20240909	1.25	N	239610	500	26 억		36717	N	N	0	N	00	N
35	20250120	151019	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12250	-20	5	-0.16	18749910	1521	34.13	12500	12500	12240	15950	8590	12270	12327.36	0.68	0	-747	12696	12482	12256	12042	11816	12590	12150	27	3680	500	7600	10	1	5392115	661	-48.04	0.60	12	0.03	-255.00	20497.00	21000	20241002	-41.67	10910	20240909	12.28	13000	-5.77	20250110	11800	3.81	20250114	21000	-41.67	20241002	10910	12.28	20240909	1.25	N	239610	500	26 억		36717	N	N	0	N	00	N
36	20250120	141017	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12250	-20	5	-0.16	17400210	1411	31.66	12500	12500	12240	15950	8590	12270	12331.83	0.68	0	-747	12696	12482	12256	12042	11816	12590	12150	27	3680	500	7600	10	1	5392115	661	-48.04	0.60	12	0.03	-255.00	20497.00	21000	20241002	-41.67	10910	20240909	12.28	13000	-5.77	20250110	11800	3.81	20250114	21000	-41.67	20241002	10910	12.28	20240909	1.25	N	239610	500	26 억		36717	N	N	0	N	00	N
37	20250120	131017	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12290	20	2	0.16	16455730	1334	29.93	12500	12500	12240	15950	8590	12270	12335.63	0.68	0	-747	12696	12482	12256	12042	11816	12590	12150	27	3680	500	7600	10	1	5392115	663	-48.20	0.60	12	0.02	-255.00	20497.00	21000	20241002	-41.48	10910	20240909	12.65	13000	-5.46	20250110	11800	4.15	20250114	21000	-41.48	20241002	10910	12.65	20240909	1.25	N	239610	500	26 억		36717	N	N	0	N	00	N
38	20250120	121018	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12290	20	2	0.16	16173560	1311	29.41	12500	12500	12240	15950	8590	12270	12336.81	0.68	0	-747	12696	12482	12256	12042	11816	12590	12150	27	3680	500	7600	10	1	5392115	663	-48.20	0.60	12	0.02	-255.00	20497.00	21000	20241002	-41.48	10910	20240909	12.65	13000	-5.46	20250110	11800	4.15	20250114	21000	-41.48	20241002	10910	12.65	20240909	1.25	N	239610	500	26 억		36717	N	N	0	N	00	N
39	20250120	111019	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12250	-20	5	-0.16	14273420	1156	25.94	12500	12500	12240	15950	8590	12270	12347.25	0.68	0	-746	12696	12482	12256	12042	11816	12590	12150	27	3680	500	7600	10	1	5392115	661	-48.04	0.60	12	0.02	-255.00	20497.00	21000	20241002	-41.67	10910	20240909	12.28	13000	-5.77	20250110	11800	3.81	20250114	21000	-41.67	20241002	10910	12.28	20240909	1.25	N	239610	500	26 억		36717	N	N	0	N	00	N
40	20250120	101018	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12270	0	3	0.00	11645550	942	21.14	12500	12500	12240	15950	8590	12270	12362.58	0.68	0	-826	12696	12482	12256	12042	11816	12590	12150	27	3680	500	7600	10	1	5392115	662	-48.12	0.60	12	0.02	-255.00	20497.00	21000	20241002	-41.57	10910	20240909	12.47	13000	-5.62	20250110	11800	3.98	20250114	21000	-41.57	20241002	10910	12.47	20240909	1.25	N	239610	500	26 억		36717	N	N	0	N	00	N
41	20250120	091020	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12280	10	2	0.08	584200	47	1.05	12500	12500	12280	15950	8590	12270	12429.79	0.68	0	0	12696	12482	12256	12042	11816	12590	12150	27	3680	500	7600	10	1	5392115	662	-48.16	0.60	12	0.00	-255.00	20497.00	21000	20241002	-41.52	10910	20240909	12.56	13000	-5.54	20250110	11800	4.07	20250114	21000	-41.52	20241002	10910	12.56	20240909	1.25	N	239610	500	26 억		36717	N	N	0	N	00	N
42	20250117	161014	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12270	60	2	0.49	54259770	4445	138.69	12250	12470	12030	15870	8550	12210	12206.92	0.69	0	-677	12690	12450	12330	12090	11970	12390	12030	27	3660	500	7570	10	1	5392115	662	-48.12	0.60	12	0.08	-255.00	20497.00	21000	20241002	-41.57	10910	20240909	12.47	13000	-5.62	20250110	11800	3.98	20250114	21000	-41.57	20241002	10910	12.47	20240909	1.26	N	239610	500	26 억		37394	N	N	0	N	00	N
43	20250117	151013	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12290	80	2	0.66	53928480	4418	137.85	12250	12470	12030	15870	8550	12210	12206.54	0.69	0	-677	12690	12450	12330	12090	11970	12390	12030	27	3660	500	7570	10	1	5392115	663	-48.20	0.60	12	0.08	-255.00	20497.00	21000	20241002	-41.48	10910	20240909	12.65	13000	-5.46	20250110	11800	4.15	20250114	21000	-41.48	20241002	10910	12.65	20240909	1.26	N	239610	500	26 억		37394	N	N	0	N	00	N
44	20250117	141019	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12220	10	2	0.08	53062070	4347	135.63	12250	12470	12030	15870	8550	12210	12206.60	0.69	0	-677	12690	12450	12330	12090	11970	12390	12030	27	3660	500	7570	10	1	5392115	659	-47.92	0.60	12	0.08	-255.00	20497.00	21000	20241002	-41.81	10910	20240909	12.01	13000	-6.00	20250110	11800	3.56	20250114	21000	-41.81	20241002	10910	12.01	20240909	1.26	N	239610	500	26 억		37394	N	N	0	N	00	N
45	20250117	131016	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12290	80	2	0.66	47356700	3882	121.12	12250	12470	12030	15870	8550	12210	12199.05	0.69	0	-371	12690	12450	12330	12090	11970	12390	12030	27	3660	500	7570	10	1	5392115	663	-48.20	0.60	12	0.07	-255.00	20497.00	21000	20241002	-41.48	10910	20240909	12.65	13000	-5.46	20250110	11800	4.15	20250114	21000	-41.48	20241002	10910	12.65	20240909	1.26	N	239610	500	26 억		37394	N	N	0	N	00	N
46	20250117	121018	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12230	20	2	0.16	13501050	1105	34.48	12250	12470	12030	15870	8550	12210	12218.14	0.69	0	-259	12690	12450	12330	12090	11970	12390	12030	27	3660	500	7570	10	1	5392115	659	-47.96	0.60	12	0.02	-255.00	20497.00	21000	20241002	-41.76	10910	20240909	12.10	13000	-5.92	20250110	11800	3.64	20250114	21000	-41.76	20241002	10910	12.10	20240909	1.26	N	239610	500	26 억		37394	N	N	0	N	00	N
47	20250117	111017	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12300	90	2	0.74	4518350	368	11.48	12250	12470	12250	15870	8550	12210	12278.12	0.69	0	35	12690	12450	12330	12090	11970	12390	12030	27	3660	500	7570	10	1	5392115	663	-48.24	0.60	12	0.01	-255.00	20497.00	21000	20241002	-41.43	10910	20240909	12.74	13000	-5.38	20250110	11800	4.24	20250114	21000	-41.43	20241002	10910	12.74	20240909	1.26	N	239610	500	26 억		37394	N	N	0	N	00	N
48	20250117	101019	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12320	110	2	0.90	4088980	333	10.39	12250	12470	12250	15870	8550	12210	12279.22	0.69	0	35	12690	12450	12330	12090	11970	12390	12030	27	3660	500	7570	10	1	5392115	664	-48.31	0.60	12	0.01	-255.00	20497.00	21000	20241002	-41.33	10910	20240909	12.92	13000	-5.23	20250110	11800	4.41	20250114	21000	-41.33	20241002	10910	12.92	20240909	1.26	N	239610	500	26 억		37394	N	N	0	N	00	N
49	20250117	091018	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12450	240	2	1.97	2268650	185	5.77	12250	12470	12250	15870	8550	12210	12262.97	0.69	0	33	12690	12450	12330	12090	11970	12390	12030	27	3660	500	7570	10	1	5392115	671	-48.82	0.61	12	0.00	-255.00	20497.00	21000	20241002	-40.71	10910	20240909	14.12	13000	-4.23	20250110	11800	5.51	20250114	21000	-40.71	20241002	10910	14.12	20240909	1.26	N	239610	500	26 억		37394	N	N	0	N	00	N
50	20250116	161010	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12210	10	2	0.08	38682300	3153	85.33	12570	12570	12210	15860	8540	12200	12268.41	0.69	0	37	12960	12580	12380	12000	11800	12480	11900	27	3660	500	7560	10	1	5392115	658	-47.88	0.60	12	0.06	-255.00	20497.00	21000	20241002	-41.86	10910	20240909	11.92	13000	-6.08	20250110	11800	3.47	20250114	21000	-41.86	20241002	10910	11.92	20240909	1.22	N	239610	500	26 억		37357	N	N	0	N	00	N
51	20250116	150922	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12280	80	2	0.66	30689860	2499	67.63	12570	12570	12210	15860	8540	12200	12280.86	0.69	0	71	12960	12580	12380	12000	11800	12480	11900	27	3660	500	7560	10	1	5392115	662	-48.16	0.60	12	0.05	-255.00	20497.00	21000	20241002	-41.52	10910	20240909	12.56	13000	-5.54	20250110	11800	4.07	20250114	21000	-41.52	20241002	10910	12.56	20240909	1.22	N	239610	500	26 억		37357	N	N	0	N	00	N
52	20250116	141015	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12250	50	2	0.41	24485660	1992	53.91	12570	12570	12210	15860	8540	12200	12292.00	0.69	0	76	12960	12580	12380	12000	11800	12480	11900	27	3660	500	7560	10	1	5392115	661	-48.04	0.60	12	0.04	-255.00	20497.00	21000	20241002	-41.67	10910	20240909	12.28	13000	-5.77	20250110	11800	3.81	20250114	21000	-41.67	20241002	10910	12.28	20240909	1.22	N	239610	500	26 억		37357	N	N	0	N	00	N
53	20250116	131014	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12240	40	2	0.33	16946830	1377	37.27	12570	12570	12210	15860	8540	12200	12307.07	0.69	0	-16	12960	12580	12380	12000	11800	12480	11900	27	3660	500	7560	10	1	5392115	660	-48.00	0.60	12	0.03	-255.00	20497.00	21000	20241002	-41.71	10910	20240909	12.19	13000	-5.85	20250110	11800	3.73	20250114	21000	-41.71	20241002	10910	12.19	20240909	1.22	N	239610	500	26 억		37357	N	N	0	N	00	N
54	20250116	121014	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12260	60	2	0.49	16015020	1301	35.21	12570	12570	12210	15860	8540	12200	12309.78	0.69	0	-15	12960	12580	12380	12000	11800	12480	11900	27	3660	500	7560	10	1	5392115	661	-48.08	0.60	12	0.02	-255.00	20497.00	21000	20241002	-41.62	10910	20240909	12.37	13000	-5.69	20250110	11800	3.90	20250114	21000	-41.62	20241002	10910	12.37	20240909	1.22	N	239610	500	26 억		37357	N	N	0	N	00	N
55	20250116	111015	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12360	160	2	1.31	12163940	987	26.71	12570	12570	12210	15860	8540	12200	12324.15	0.69	0	-59	12960	12580	12380	12000	11800	12480	11900	27	3660	500	7560	10	1	5392115	666	-48.47	0.60	12	0.02	-255.00	20497.00	21000	20241002	-41.14	10910	20240909	13.29	13000	-4.92	20250110	11800	4.75	20250114	21000	-41.14	20241002	10910	13.29	20240909	1.22	N	239610	500	26 억		37357	N	N	0	N	00	N
56	20250116	101016	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12350	150	2	1.23	11670360	947	25.63	12570	12570	12210	15860	8540	12200	12323.51	0.69	0	-59	12960	12580	12380	12000	11800	12480	11900	27	3660	500	7560	10	1	5392115	666	-48.43	0.60	12	0.02	-255.00	20497.00	21000	20241002	-41.19	10910	20240909	13.20	13000	-5.00	20250110	11800	4.66	20250114	21000	-41.19	20241002	10910	13.20	20240909	1.22	N	239610	500	26 억		37357	N	N	0	N	00	N
57	20250116	091018	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12540	340	2	2.79	664700	53	1.43	12570	12570	12540	15860	8540	12200	12541.51	0.69	0	-51	12960	12580	12380	12000	11800	12480	11900	27	3660	500	7560	10	1	5392115	676	-49.18	0.61	12	0.00	-255.00	20497.00	21000	20241002	-40.29	10910	20240909	14.94	13000	-3.54	20250110	11800	6.27	20250114	21000	-40.29	20241002	10910	14.94	20240909	1.22	N	239610	500	26 억		37357	N	N	0	N	00	N
58	20250115	161012	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12200	-350	5	-2.79	45435850	3676	23.39	12550	12760	12180	16310	8790	12550	12360.13	0.72	0	-1384	13383	12966	12383	11966	11383	12675	11675	27	3760	500	7780	10	1	5392115	658	-47.84	0.60	12	0.07	-255.00	20497.00	21000	20241002	-41.90	10910	20240909	11.82	13000	-6.15	20250110	11800	3.39	20250114	21000	-41.90	20241002	10910	11.82	20240909	1.22	N	239610	500	26 억		38736	N	N	0	N	00	N
59	20250115	151013	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12230	-320	5	-2.55	42740560	3455	21.98	12550	12760	12230	16310	8790	12550	12370.64	0.72	0	-1344	13383	12966	12383	11966	11383	12675	11675	27	3760	500	7780	10	1	5392115	659	-47.96	0.60	12	0.06	-255.00	20497.00	21000	20241002	-41.76	10910	20240909	12.10	13000	-5.92	20250110	11800	3.64	20250114	21000	-41.76	20241002	10910	12.10	20240909	1.22	N	239610	500	26 억		38736	N	N	0	N	00	N
60	20250115	141007	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12370	-180	5	-1.43	25714660	2068	13.16	12550	12760	12280	16310	8790	12550	12434.56	0.72	0	-587	13383	12966	12383	11966	11383	12675	11675	27	3760	500	7780	10	1	5392115	667	-48.51	0.60	12	0.04	-255.00	20497.00	21000	20241002	-41.10	10910	20240909	13.38	13000	-4.85	20250110	11800	4.83	20250114	21000	-41.10	20241002	10910	13.38	20240909	1.22	N	239610	500	26 억		38736	N	N	0	N	00	N
61	20250115	131015	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12320	-230	5	-1.83	24455060	1966	12.51	12550	12760	12280	16310	8790	12550	12438.99	0.72	0	-600	13383	12966	12383	11966	11383	12675	11675	27	3760	500	7780	10	1	5392115	664	-48.31	0.60	12	0.04	-255.00	20497.00	21000	20241002	-41.33	10910	20240909	12.92	13000	-5.23	20250110	11800	4.41	20250114	21000	-41.33	20241002	10910	12.92	20240909	1.22	N	239610	500	26 억		38736	N	N	0	N	00	N
62	20250115	120959	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12350	-200	5	-1.59	17241040	1384	8.80	12550	12760	12280	16310	8790	12550	12457.40	0.72	0	-362	13383	12966	12383	11966	11383	12675	11675	27	3760	500	7780	10	1	5392115	666	-48.43	0.60	12	0.03	-255.00	20497.00	21000	20241002	-41.19	10910	20240909	13.20	13000	-5.00	20250110	11800	4.66	20250114	21000	-41.19	20241002	10910	13.20	20240909	1.22	N	239610	500	26 억		38736	N	N	0	N	00	N
63	20250115	111012	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12330	-220	5	-1.75	16094430	1291	8.21	12550	12760	12280	16310	8790	12550	12466.64	0.72	0	-362	13383	12966	12383	11966	11383	12675	11675	27	3760	500	7780	10	1	5392115	665	-48.35	0.60	12	0.02	-255.00	20497.00	21000	20241002	-41.29	10910	20240909	13.02	13000	-5.15	20250110	11800	4.49	20250114	21000	-41.29	20241002	10910	13.02	20240909	1.22	N	239610	500	26 억		38736	N	N	0	N	00	N
64	20250115	101012	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12430	-120	5	-0.96	14846610	1190	7.57	12550	12760	12280	16310	8790	12550	12476.14	0.72	0	-337	13383	12966	12383	11966	11383	12675	11675	27	3760	500	7780	10	1	5392115	670	-48.75	0.61	12	0.02	-255.00	20497.00	21000	20241002	-40.81	10910	20240909	13.93	13000	-4.38	20250110	11800	5.34	20250114	21000	-40.81	20241002	10910	13.93	20240909	1.22	N	239610	500	26 억		38736	N	N	0	N	00	N
65	20250115	091017	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12370	-180	5	-1.43	2883910	233	1.48	12550	12550	12360	16310	8790	12550	12377.30	0.72	0	178	13383	12966	12383	11966	11383	12675	11675	27	3760	500	7780	10	1	5392115	667	-48.51	0.60	12	0.00	-255.00	20497.00	21000	20241002	-41.10	10910	20240909	13.38	13000	-4.85	20250110	11800	4.83	20250114	21000	-41.10	20241002	10910	13.38	20240909	1.22	N	239610	500	26 억		38736	N	N	0	N	00	N
66	20250114	160954	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12550	-170	5	-1.34	196013360	15717	404.35	12690	12800	11800	16530	8910	12720	12471.42	0.72	0	-101	13153	12936	12723	12506	12293	12830	12400	27	3810	500	7880	10	1	5392115	677	-49.22	0.61	12	0.29	-255.00	20497.00	21000	20241002	-40.24	10910	20240909	15.03	13000	-3.46	20250110	11800	6.36	20250114	21000	-40.24	20241002	10910	15.03	20240909	1.22	N	239610	500	26 억		38840	N	N	0	N	00	N
67	20250114	151011	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12630	-90	5	-0.71	185510890	14874	382.66	12690	12800	11800	16530	8910	12720	12472.16	0.72	0	-25	13153	12936	12723	12506	12293	12830	12400	27	3810	500	7880	10	1	5392115	681	-49.53	0.62	12	0.28	-255.00	20497.00	21000	20241002	-39.86	10910	20240909	15.77	13000	-2.85	20250110	11800	7.03	20250114	21000	-39.86	20241002	10910	15.77	20240909	1.22	N	239610	500	26 억		38840	N	N	0	N	00	N
68	20250114	141007	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12420	-300	5	-2.36	154681710	12424	319.63	12690	12800	11800	16530	8910	12720	12450.23	0.72	0	976	13153	12936	12723	12506	12293	12830	12400	27	3810	500	7880	10	1	5392115	670	-48.71	0.61	12	0.23	-255.00	20497.00	21000	20241002	-40.86	10910	20240909	13.84	13000	-4.46	20250110	11800	5.25	20250114	21000	-40.86	20241002	10910	13.84	20240909	1.22	N	239610	500	26 억		38840	N	N	0	N	00	N
69	20250114	131006	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12430	-290	5	-2.28	135308870	10868	279.60	12690	12800	11800	16530	8910	12720	12450.21	0.72	0	410	13153	12936	12723	12506	12293	12830	12400	27	3810	500	7880	10	1	5392115	670	-48.75	0.61	12	0.20	-255.00	20497.00	21000	20241002	-40.81	10910	20240909	13.93	13000	-4.38	20250110	11800	5.34	20250114	21000	-40.81	20241002	10910	13.93	20240909	1.22	N	239610	500	26 억		38840	N	N	0	N	00	N
70	20250114	121002	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12420	-300	5	-2.36	87552210	7064	181.73	12690	12720	11800	16530	8910	12720	12394.14	0.72	0	1455	13153	12936	12723	12506	12293	12830	12400	27	3810	500	7880	10	1	5392115	670	-48.71	0.61	12	0.13	-255.00	20497.00	21000	20241002	-40.86	10910	20240909	13.84	13000	-4.46	20250110	11800	5.25	20250114	21000	-40.86	20241002	10910	13.84	20240909	1.22	N	239610	500	26 억		38840	N	N	0	N	00	N
71	20250114	111002	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12420	-300	5	-2.36	85634650	6909	177.75	12690	12720	11800	16530	8910	12720	12394.65	0.72	0	1458	13153	12936	12723	12506	12293	12830	12400	27	3810	500	7880	10	1	5392115	670	-48.71	0.61	12	0.13	-255.00	20497.00	21000	20241002	-40.86	10910	20240909	13.84	13000	-4.46	20250110	11800	5.25	20250114	21000	-40.86	20241002	10910	13.84	20240909	1.22	N	239610	500	26 억		38840	N	N	0	N	00	N
72	20250114	101001	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12650	-70	5	-0.55	13571270	1079	27.76	12690	12720	12500	16530	8910	12720	12577.64	0.72	0	159	13153	12936	12723	12506	12293	12830	12400	27	3810	500	7880	10	1	5392115	682	-49.61	0.62	12	0.02	-255.00	20497.00	21000	20241002	-39.76	10910	20240909	15.95	13000	-2.69	20250110	12250	3.27	20250102	21000	-39.76	20241002	10910	15.95	20240909	1.22	N	239610	500	26 억		38840	N	N	0	N	00	N
73	20250114	091005	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12500	-220	5	-1.73	4317040	345	8.88	12690	12690	12500	16530	8910	12720	12513.16	0.72	0	221	13153	12936	12723	12506	12293	12830	12400	27	3810	500	7880	10	1	5392115	674	-49.02	0.61	12	0.01	-255.00	20497.00	21000	20241002	-40.48	10910	20240909	14.57	13000	-3.85	20250110	12250	2.04	20250102	21000	-40.48	20241002	10910	14.57	20240909	1.22	N	239610	500	26 억		38840	N	N	0	N	00	N
74	20250113	160952	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12720	-110	5	-0.86	49074670	3885	73.22	12830	12940	12510	16670	8990	12830	12631.83	0.73	0	-345	13196	13012	12816	12632	12436	12915	12535	27	3840	500	7950	10	1	5392115	686	-49.88	0.62	12	0.07	-255.00	20497.00	21000	20241002	-39.43	10910	20240909	16.59	13000	-2.15	20250110	12250	3.84	20250102	21000	-39.43	20241002	10910	16.59	20240909	1.22	N	239610	500	26 억		39185	N	N	0	N	00	N
75	20250113	150957	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12550	-280	5	-2.18	45233310	3579	67.45	12830	12940	12520	16670	8990	12830	12638.53	0.73	0	-309	13196	13012	12816	12632	12436	12915	12535	27	3840	500	7950	10	1	5392115	677	-49.22	0.61	12	0.07	-255.00	20497.00	21000	20241002	-40.24	10910	20240909	15.03	13000	-3.46	20250110	12250	2.45	20250102	21000	-40.24	20241002	10910	15.03	20240909	1.22	N	239610	500	26 억		39185	N	N	0	N	00	N
76	20250113	140933	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12580	-250	5	-1.95	42598210	3369	63.49	12830	12940	12520	16670	8990	12830	12644.17	0.73	0	-447	13196	13012	12816	12632	12436	12915	12535	27	3840	500	7950	10	1	5392115	678	-49.33	0.61	12	0.06	-255.00	20497.00	21000	20241002	-40.10	10910	20240909	15.31	13000	-3.23	20250110	12250	2.69	20250102	21000	-40.10	20241002	10910	15.31	20240909	1.22	N	239610	500	26 억		39185	N	N	0	N	00	N
77	20250113	130942	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12550	-280	5	-2.18	32873740	2597	48.94	12830	12940	12520	16670	8990	12830	12658.35	0.73	0	-314	13196	13012	12816	12632	12436	12915	12535	27	3840	500	7950	10	1	5392115	677	-49.22	0.61	12	0.05	-255.00	20497.00	21000	20241002	-40.24	10910	20240909	15.03	13000	-3.46	20250110	12250	2.45	20250102	21000	-40.24	20241002	10910	15.03	20240909	1.22	N	239610	500	26 억		39185	N	N	0	N	00	N
78	20250113	120946	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12570	-260	5	-2.03	18357580	1442	27.18	12830	12940	12540	16670	8990	12830	12730.64	0.73	0	-818	13196	13012	12816	12632	12436	12915	12535	27	3840	500	7950	10	1	5392115	678	-49.29	0.61	12	0.03	-255.00	20497.00	21000	20241002	-40.14	10910	20240909	15.22	13000	-3.31	20250110	12250	2.61	20250102	21000	-40.14	20241002	10910	15.22	20240909	1.22	N	239610	500	26 억		39185	N	N	0	N	00	N
79	20250113	110944	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12730	-100	5	-0.78	11161050	872	16.43	12830	12940	12720	16670	8990	12830	12799.37	0.73	0	-551	13196	13012	12816	12632	12436	12915	12535	27	3840	500	7950	10	1	5392115	686	-49.92	0.62	12	0.02	-255.00	20497.00	21000	20241002	-39.38	10910	20240909	16.68	13000	-2.08	20250110	12250	3.92	20250102	21000	-39.38	20241002	10910	16.68	20240909	1.22	N	239610	500	26 억		39185	N	N	0	N	00	N
80	20250113	100943	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12740	-90	5	-0.70	10384650	811	15.28	12830	12940	12730	16670	8990	12830	12804.75	0.73	0	-510	13196	13012	12816	12632	12436	12915	12535	27	3840	500	7950	10	1	5392115	687	-49.96	0.62	12	0.02	-255.00	20497.00	21000	20241002	-39.33	10910	20240909	16.77	13000	-2.00	20250110	12250	4.00	20250102	21000	-39.33	20241002	10910	16.77	20240909	1.22	N	239610	500	26 억		39185	N	N	0	N	00	N
81	20250113	090950	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12750	-80	5	-0.62	204480	16	0.30	12830	12830	12750	16670	8990	12830	12780.00	0.73	0	-10	13196	13012	12816	12632	12436	12915	12535	27	3840	500	7950	10	1	5392115	687	-50.00	0.62	12	0.00	-255.00	20497.00	21000	20241002	-39.29	10910	20240909	16.87	13000	-1.92	20250110	12250	4.08	20250102	21000	-39.29	20241002	10910	16.87	20240909	1.22	N	239610	500	26 억		39185	N	N	0	N	00	N
82	20250110	160925	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12830	-20	5	-0.16	67531900	5306	80.39	13000	13000	12620	16700	9000	12850	12727.46	0.72	0	369	13130	12990	12820	12680	12510	13060	12750	27	3850	500	7960	10	1	5392115	692	-50.31	0.63	12	0.10	-255.00	20497.00	21000	20241002	-38.90	10910	20240909	17.60	13000	-1.31	20250110	12250	4.73	20250102	21000	-38.90	20241002	10910	17.60	20240909	1.22	N	239610	500	26 억		38816	N	N	0	N	00	N
83	20250110	150933	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12740	-110	5	-0.86	64890020	5099	77.26	13000	13000	12620	16700	9000	12850	12726.03	0.72	0	193	13130	12990	12820	12680	12510	13060	12750	27	3850	500	7960	10	1	5392115	687	-49.96	0.62	12	0.09	-255.00	20497.00	21000	20241002	-39.33	10910	20240909	16.77	13000	-2.00	20250110	12250	4.00	20250102	21000	-39.33	20241002	10910	16.77	20240909	1.22	N	239610	500	26 억		38816	N	N	0	N	00	N
84	20250110	140939	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12760	-90	5	-0.70	52559620	4127	62.53	13000	13000	12620	16700	9000	12850	12735.55	0.72	0	-4	13130	12990	12820	12680	12510	13060	12750	27	3850	500	7960	10	1	5392115	688	-50.04	0.62	12	0.08	-255.00	20497.00	21000	20241002	-39.24	10910	20240909	16.96	13000	-1.85	20250110	12250	4.16	20250102	21000	-39.24	20241002	10910	16.96	20240909	1.22	N	239610	500	26 억		38816	N	N	0	N	00	N
85	20250110	130938	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12630	-220	5	-1.71	34922890	2738	41.48	13000	13000	12620	16700	9000	12850	12754.89	0.72	0	-377	13130	12990	12820	12680	12510	13060	12750	27	3850	500	7960	10	1	5392115	681	-49.53	0.62	12	0.05	-255.00	20497.00	21000	20241002	-39.86	10910	20240909	15.77	13000	-2.85	20250110	12250	3.10	20250102	21000	-39.86	20241002	10910	15.77	20240909	1.22	N	239610	500	26 억		38816	N	N	0	N	00	N
86	20250110	120939	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12680	-170	5	-1.32	29143930	2281	34.56	13000	13000	12660	16700	9000	12850	12776.82	0.72	0	-93	13130	12990	12820	12680	12510	13060	12750	27	3850	500	7960	10	1	5392115	684	-49.73	0.62	12	0.04	-255.00	20497.00	21000	20241002	-39.62	10910	20240909	16.22	13000	-2.46	20250110	12250	3.51	20250102	21000	-39.62	20241002	10910	16.22	20240909	1.22	N	239610	500	26 억		38816	N	N	0	N	00	N
87	20250110	110938	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12660	-190	5	-1.48	26785620	2095	31.74	13000	13000	12660	16700	9000	12850	12785.50	0.72	0	-8	13130	12990	12820	12680	12510	13060	12750	27	3850	500	7960	10	1	5392115	683	-49.65	0.62	12	0.04	-255.00	20497.00	21000	20241002	-39.71	10910	20240909	16.04	13000	-2.62	20250110	12250	3.35	20250102	21000	-39.71	20241002	10910	16.04	20240909	1.22	N	239610	500	26 억		38816	N	N	0	N	00	N
88	20250110	100936	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12730	-120	5	-0.93	19101420	1490	22.58	13000	13000	12700	16700	9000	12850	12819.74	0.72	0	-108	13130	12990	12820	12680	12510	13060	12750	27	3850	500	7960	10	1	5392115	686	-49.92	0.62	12	0.03	-255.00	20497.00	21000	20241002	-39.38	10910	20240909	16.68	13000	-2.08	20250110	12250	3.92	20250102	21000	-39.38	20241002	10910	16.68	20240909	1.22	N	239610	500	26 억		38816	N	N	0	N	00	N
89	20250110	090940	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12980	130	2	1.01	3372860	263	3.98	13000	13000	12760	16700	9000	12850	12824.56	0.72	0	74	13130	12990	12820	12680	12510	13060	12750	27	3850	500	7960	10	1	5392115	700	-50.90	0.63	12	0.00	-255.00	20497.00	21000	20241002	-38.19	10910	20240909	18.97	13000	-0.15	20250110	12250	5.96	20250102	21000	-38.19	20241002	10910	18.97	20240909	1.22	N	239610	500	26 억		38816	N	N	0	N	00	N
90	20250109	160930	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12850	170	2	1.34	84145720	6599	119.94	12700	12960	12650	16480	8880	12680	12751.28	0.70	0	856	13066	12872	12776	12582	12486	12825	12535	27	3800	500	7860	10	1	5392115	693	-50.39	0.63	12	0.12	-255.00	20497.00	21000	20241002	-38.81	10910	20240909	17.78	12970	-0.93	20250108	12250	4.90	20250102	21000	-38.81	20241002	10910	17.78	20240909	1.22	N	239610	500	26 억		37960	N	N	0	N	00	N
91	20250109	150925	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12800	120	2	0.95	76909600	6035	109.69	12700	12960	12650	16480	8880	12680	12743.93	0.70	0	377	13066	12872	12776	12582	12486	12825	12535	27	3800	500	7860	10	1	5392115	690	-50.20	0.62	12	0.11	-255.00	20497.00	21000	20241002	-39.05	10910	20240909	17.32	12970	-1.31	20250108	12250	4.49	20250102	21000	-39.05	20241002	10910	17.32	20240909	1.22	N	239610	500	26 억		37960	N	N	0	N	00	N
92	20250109	140933	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12720	40	2	0.32	62738470	4920	89.42	12700	12960	12650	16480	8880	12680	12751.72	0.70	0	-668	13066	12872	12776	12582	12486	12825	12535	27	3800	500	7860	10	1	5392115	686	-49.88	0.62	12	0.09	-255.00	20497.00	21000	20241002	-39.43	10910	20240909	16.59	12970	-1.93	20250108	12250	3.84	20250102	21000	-39.43	20241002	10910	16.59	20240909	1.22	N	239610	500	26 억		37960	N	N	0	N	00	N
93	20250109	130931	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12650	-30	5	-0.24	45295160	3547	64.47	12700	12960	12650	16480	8880	12680	12769.99	0.70	0	-1083	13066	12872	12776	12582	12486	12825	12535	27	3800	500	7860	10	1	5392115	682	-49.61	0.62	12	0.07	-255.00	20497.00	21000	20241002	-39.76	10910	20240909	15.95	12970	-2.47	20250108	12250	3.27	20250102	21000	-39.76	20241002	10910	15.95	20240909	1.22	N	239610	500	26 억		37960	N	N	0	N	00	N
94	20250109	120932	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12750	70	2	0.55	36996960	2892	52.56	12700	12960	12650	16480	8880	12680	12792.86	0.70	0	-1012	13066	12872	12776	12582	12486	12825	12535	27	3800	500	7860	10	1	5392115	687	-50.00	0.62	12	0.05	-255.00	20497.00	21000	20241002	-39.29	10910	20240909	16.87	12970	-1.70	20250108	12250	4.08	20250102	21000	-39.29	20241002	10910	16.87	20240909	1.22	N	239610	500	26 억		37960	N	N	0	N	00	N
95	20250109	110937	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12760	80	2	0.63	36946030	2888	52.49	12700	12960	12650	16480	8880	12680	12792.95	0.70	0	-1012	13066	12872	12776	12582	12486	12825	12535	27	3800	500	7860	10	1	5392115	688	-50.04	0.62	12	0.05	-255.00	20497.00	21000	20241002	-39.24	10910	20240909	16.96	12970	-1.62	20250108	12250	4.16	20250102	21000	-39.24	20241002	10910	16.96	20240909	1.22	N	239610	500	26 억		37960	N	N	0	N	00	N
96	20250109	100933	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12750	70	2	0.55	28745180	2241	40.73	12700	12960	12700	16480	8880	12680	12826.94	0.70	0	-1031	13066	12872	12776	12582	12486	12825	12535	27	3800	500	7860	10	1	5392115	687	-50.00	0.62	12	0.04	-255.00	20497.00	21000	20241002	-39.29	10910	20240909	16.87	12970	-1.70	20250108	12250	4.08	20250102	21000	-39.29	20241002	10910	16.87	20240909	1.22	N	239610	500	26 억		37960	N	N	0	N	00	N
97	20250109	090938	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12920	240	2	1.89	11194770	867	15.76	12700	12960	12700	16480	8880	12680	12912.08	0.70	0	-597	13066	12872	12776	12582	12486	12825	12535	27	3800	500	7860	10	1	5392115	697	-50.67	0.63	12	0.02	-255.00	20497.00	21000	20241002	-38.48	10910	20240909	18.42	12970	-0.39	20250108	12250	5.47	20250102	21000	-38.48	20241002	10910	18.42	20240909	1.22	N	239610	500	26 억		37960	N	N	0	N	00	N
98	20250108	160925	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12680	-170	5	-1.32	70353920	5498	137.90	12850	12970	12680	16700	9000	12850	12796.30	0.68	0	1192	13056	12952	12786	12682	12516	13005	12735	27	3850	500	7960	10	1	5392115	684	-49.73	0.62	12	0.10	-255.00	20497.00	21000	20241002	-39.62	10910	20240909	16.22	12970	-2.24	20250108	12250	3.51	20250102	21000	-39.62	20241002	10910	16.22	20240909	1.24	N	239610	500	26 억		36768	N	N	0	N	00	N
99	20250108	150928	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12800	-50	5	-0.39	63726160	4977	124.83	12850	12970	12730	16700	9000	12850	12804.13	0.68	0	881	13056	12952	12786	12682	12516	13005	12735	27	3850	500	7960	10	1	5392115	690	-50.20	0.62	12	0.09	-255.00	20497.00	21000	20241002	-39.05	10910	20240909	17.32	12970	-1.31	20250108	12250	4.49	20250102	21000	-39.05	20241002	10910	17.32	20240909	1.24	N	239610	500	26 억		36768	N	N	0	N	00	N
100	20250108	140931	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12880	30	2	0.23	57008990	4452	111.66	12850	12970	12730	16700	9000	12850	12805.25	0.68	0	594	13056	12952	12786	12682	12516	13005	12735	27	3850	500	7960	10	1	5392115	695	-50.51	0.63	12	0.08	-255.00	20497.00	21000	20241002	-38.67	10910	20240909	18.06	12970	-0.69	20250108	12250	5.14	20250102	21000	-38.67	20241002	10910	18.06	20240909	1.24	N	239610	500	26 억		36768	N	N	0	N	00	N
101	20250108	130930	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12850	0	3	0.00	45581440	3557	89.21	12850	12970	12730	16700	9000	12850	12814.57	0.68	0	188	13056	12952	12786	12682	12516	13005	12735	27	3850	500	7960	10	1	5392115	693	-50.39	0.63	12	0.07	-255.00	20497.00	21000	20241002	-38.81	10910	20240909	17.78	12970	-0.93	20250108	12250	4.90	20250102	21000	-38.81	20241002	10910	17.78	20240909	1.24	N	239610	500	26 억		36768	N	N	0	N	00	N
102	20250108	120926	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12780	-70	5	-0.54	26109080	2033	50.99	12850	12970	12750	16700	9000	12850	12842.64	0.68	0	87	13056	12952	12786	12682	12516	13005	12735	27	3850	500	7960	10	1	5392115	689	-50.12	0.62	12	0.04	-255.00	20497.00	21000	20241002	-39.14	10910	20240909	17.14	12970	-1.46	20250108	12250	4.33	20250102	21000	-39.14	20241002	10910	17.14	20240909	1.24	N	239610	500	26 억		36768	N	N	0	N	00	N
103	20250108	110928	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12880	30	2	0.23	21234940	1653	41.46	12850	12970	12750	16700	9000	12850	12846.30	0.68	0	189	13056	12952	12786	12682	12516	13005	12735	27	3850	500	7960	10	1	5392115	695	-50.51	0.63	12	0.03	-255.00	20497.00	21000	20241002	-38.67	10910	20240909	18.06	12970	-0.69	20250108	12250	5.14	20250102	21000	-38.67	20241002	10910	18.06	20240909	1.24	N	239610	500	26 억		36768	N	N	0	N	00	N
104	20250108	100929	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12900	50	2	0.39	9611020	744	18.66	12850	12970	12750	16700	9000	12850	12918.04	0.68	0	-202	13056	12952	12786	12682	12516	13005	12735	27	3850	500	7960	10	1	5392115	696	-50.59	0.63	12	0.01	-255.00	20497.00	21000	20241002	-38.57	10910	20240909	18.24	12970	-0.54	20250108	12250	5.31	20250102	21000	-38.57	20241002	10910	18.24	20240909	1.24	N	239610	500	26 억		36768	N	N	0	N	00	N
105	20250108	090928	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12850	0	3	0.00	141350	11	0.28	12850	12850	12850	16700	9000	12850	12850.00	0.68	0	4	13056	12952	12786	12682	12516	13005	12735	27	3850	500	7960	10	1	5392115	693	-50.39	0.63	12	0.00	-255.00	20497.00	21000	20241002	-38.81	10910	20240909	17.78	12890	-0.31	20250107	12250	4.90	20250102	21000	-38.81	20241002	10910	17.78	20240909	1.24	N	239610	500	26 억		36768	N	N	0	N	00	N
106	20250107	160920	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12850	100	2	0.78	50991240	3985	78.79	12750	12890	12620	16570	8930	12750	12795.79	0.71	0	-1456	13070	12910	12700	12540	12330	12990	12620	27	3820	500	7900	10	1	5392115	693	-50.39	0.63	12	0.07	-255.00	20497.00	21000	20241002	-38.81	10910	20240909	17.78	12890	-0.31	20250107	12250	4.90	20250102	21000	-38.81	20241002	10910	17.78	20240909	1.24	N	239610	500	26 억		38221	N	N	0	N	00	N
107	20250107	150922	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12840	90	2	0.71	47845540	3740	73.94	12750	12890	12620	16570	8930	12750	12792.93	0.71	0	-1648	13070	12910	12700	12540	12330	12990	12620	27	3820	500	7900	10	1	5392115	692	-50.35	0.63	12	0.07	-255.00	20497.00	21000	20241002	-38.86	10910	20240909	17.69	12890	-0.39	20250107	12250	4.82	20250102	21000	-38.86	20241002	10910	17.69	20240909	1.24	N	239610	500	26 억		38221	N	N	0	N	00	N
108	20250107	140921	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12850	100	2	0.78	44047600	3444	68.09	12750	12890	12620	16570	8930	12750	12789.66	0.71	0	-1784	13070	12910	12700	12540	12330	12990	12620	27	3820	500	7900	10	1	5392115	693	-50.39	0.63	12	0.06	-255.00	20497.00	21000	20241002	-38.81	10910	20240909	17.78	12890	-0.31	20250107	12250	4.90	20250102	21000	-38.81	20241002	10910	17.78	20240909	1.24	N	239610	500	26 억		38221	N	N	0	N	00	N
109	20250107	130920	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12830	80	2	0.63	42057700	3289	65.03	12750	12890	12620	16570	8930	12750	12787.38	0.71	0	-1807	13070	12910	12700	12540	12330	12990	12620	27	3820	500	7900	10	1	5392115	692	-50.31	0.63	12	0.06	-255.00	20497.00	21000	20241002	-38.90	10910	20240909	17.60	12890	-0.47	20250107	12250	4.73	20250102	21000	-38.90	20241002	10910	17.60	20240909	1.24	N	239610	500	26 억		38221	N	N	0	N	00	N
110	20250107	120921	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12840	90	2	0.71	34223030	2677	52.93	12750	12890	12620	16570	8930	12750	12784.10	0.71	0	-1570	13070	12910	12700	12540	12330	12990	12620	27	3820	500	7900	10	1	5392115	692	-50.35	0.63	12	0.05	-255.00	20497.00	21000	20241002	-38.86	10910	20240909	17.69	12890	-0.39	20250107	12250	4.82	20250102	21000	-38.86	20241002	10910	17.69	20240909	1.24	N	239610	500	26 억		38221	N	N	0	N	00	N
111	20250107	110917	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12750	0	3	0.00	28374470	2217	43.83	12750	12890	12620	16570	8930	12750	12798.59	0.71	0	-1802	13070	12910	12700	12540	12330	12990	12620	27	3820	500	7900	10	1	5392115	687	-50.00	0.62	12	0.04	-255.00	20497.00	21000	20241002	-39.29	10910	20240909	16.87	12890	-1.09	20250107	12250	4.08	20250102	21000	-39.29	20241002	10910	16.87	20240909	1.24	N	239610	500	26 억		38221	N	N	0	N	00	N
112	20250107	100922	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12840	90	2	0.71	26454890	2067	40.87	12750	12890	12620	16570	8930	12750	12798.69	0.71	0	-1768	13070	12910	12700	12540	12330	12990	12620	27	3820	500	7900	10	1	5392115	692	-50.35	0.63	12	0.04	-255.00	20497.00	21000	20241002	-38.86	10910	20240909	17.69	12890	-0.39	20250107	12250	4.82	20250102	21000	-38.86	20241002	10910	17.69	20240909	1.24	N	239610	500	26 억		38221	N	N	0	N	00	N
113	20250107	090925	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12870	120	2	0.94	1031680	81	1.60	12750	12890	12620	16570	8930	12750	12736.79	0.71	0	-27	13070	12910	12700	12540	12330	12990	12620	27	3820	500	7900	10	1	5392115	694	-50.47	0.63	12	0.00	-255.00	20497.00	21000	20241002	-38.71	10910	20240909	17.97	12890	-0.16	20250107	12250	5.06	20250102	21000	-38.71	20241002	10910	17.97	20240909	1.24	N	239610	500	26 억		38221	N	N	0	N	00	N
114	20250106	160910	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12750	250	2	2.00	63950350	5056	175.86	12500	12860	12490	16250	8750	12500	12648.39	0.64	0	3489	12786	12642	12456	12312	12126	12715	12385	27	3750	500	7750	10	1	5392115	687	-50.00	0.62	12	0.09	-255.00	20497.00	21000	20241002	-39.29	10910	20240909	16.87	12860	-0.86	20250106	12250	4.08	20250102	21000	-39.29	20241002	10910	16.87	20240909	1.26	N	239610	500	26 억		34732	N	N	0	N	00	N
115	20250106	150909	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12800	300	2	2.40	60514990	4787	166.50	12500	12860	12490	16250	8750	12500	12641.53	0.64	0	3222	12786	12642	12456	12312	12126	12715	12385	27	3750	500	7750	10	1	5392115	690	-50.20	0.62	12	0.09	-255.00	20497.00	21000	20241002	-39.05	10910	20240909	17.32	12860	-0.47	20250106	12250	4.49	20250102	21000	-39.05	20241002	10910	17.32	20240909	1.26	N	239610	500	26 억		34732	N	N	0	N	00	N
116	20250106	140911	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12740	240	2	1.92	49599650	3933	136.80	12500	12860	12490	16250	8750	12500	12611.15	0.64	0	2846	12786	12642	12456	12312	12126	12715	12385	27	3750	500	7750	10	1	5392115	687	-49.96	0.62	12	0.07	-255.00	20497.00	21000	20241002	-39.33	10910	20240909	16.77	12860	-0.93	20250106	12250	4.00	20250102	21000	-39.33	20241002	10910	16.77	20240909	1.26	N	239610	500	26 억		34732	N	N	0	N	00	N
117	20250106	130859	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12670	170	2	1.36	27154200	2162	75.20	12500	12860	12490	16250	8750	12500	12559.76	0.64	0	1110	12786	12642	12456	12312	12126	12715	12385	27	3750	500	7750	10	1	5392115	683	-49.69	0.62	12	0.04	-255.00	20497.00	21000	20241002	-39.67	10910	20240909	16.13	12860	-1.48	20250106	12250	3.43	20250102	21000	-39.67	20241002	10910	16.13	20240909	1.26	N	239610	500	26 억		34732	N	N	0	N	00	N
118	20250106	120907	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12520	20	2	0.16	17318550	1382	48.07	12500	12860	12490	16250	8750	12500	12531.51	0.64	0	407	12786	12642	12456	12312	12126	12715	12385	27	3750	500	7750	10	1	5392115	675	-49.10	0.61	12	0.03	-255.00	20497.00	21000	20241002	-40.38	10910	20240909	14.76	12860	-2.64	20250106	12250	2.20	20250102	21000	-40.38	20241002	10910	14.76	20240909	1.26	N	239610	500	26 억		34732	N	N	0	N	00	N
119	20250106	110904	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12550	50	2	0.40	16689680	1332	46.33	12500	12860	12490	16250	8750	12500	12529.79	0.64	0	365	12786	12642	12456	12312	12126	12715	12385	27	3750	500	7750	10	1	5392115	677	-49.22	0.61	12	0.02	-255.00	20497.00	21000	20241002	-40.24	10910	20240909	15.03	12860	-2.41	20250106	12250	2.45	20250102	21000	-40.24	20241002	10910	15.03	20240909	1.26	N	239610	500	26 억		34732	N	N	0	N	00	N
120	20250106	100901	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12590	90	2	0.72	9362510	746	25.95	12500	12860	12500	16250	8750	12500	12550.28	0.64	0	428	12786	12642	12456	12312	12126	12715	12385	27	3750	500	7750	10	1	5392115	679	-49.37	0.61	12	0.01	-255.00	20497.00	21000	20241002	-40.05	10910	20240909	15.40	12860	-2.10	20250106	12250	2.78	20250102	21000	-40.05	20241002	10910	15.40	20240909	1.26	N	239610	500	26 억		34732	N	N	0	N	00	N
121	20250106	090902	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12700	200	2	1.60	430820	34	1.18	12500	12860	12500	16250	8750	12500	12671.18	0.64	0	-18	12786	12642	12456	12312	12126	12715	12385	27	3750	500	7750	10	1	5392115	685	-49.80	0.62	12	0.00	-255.00	20497.00	21000	20241002	-39.52	10910	20240909	16.41	12860	-1.24	20250106	12250	3.67	20250102	21000	-39.52	20241002	10910	16.41	20240909	1.26	N	239610	500	26 억		34732	N	N	0	N	00	N
122	20250103	160858	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12500	-10	5	-0.08	34845340	2791	48.13	12270	12600	12270	16260	8760	12510	12484.89	0.62	0	1416	12790	12650	12450	12310	12110	12720	12380	27	3750	500	7750	10	1	5392115	674	-49.02	0.61	12	0.05	-255.00	20497.00	21000	20241002	-40.48	10910	20240909	14.57	12600	-0.79	20250103	12250	2.04	20250102	21000	-40.48	20241002	10910	14.57	20240909	1.26	N	239610	500	26 억		33316	N	N	0	N	00	N
123	20250103	150901	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12480	-30	5	-0.24	33337390	2670	46.04	12270	12600	12270	16260	8760	12510	12485.91	0.62	0	1341	12790	12650	12450	12310	12110	12720	12380	27	3750	500	7750	10	1	5392115	673	-48.94	0.61	12	0.05	-255.00	20497.00	21000	20241002	-40.57	10910	20240909	14.39	12600	-0.95	20250103	12250	1.88	20250102	21000	-40.57	20241002	10910	14.39	20240909	1.26	N	239610	500	26 억		33316	N	N	0	N	00	N
124	20250103	140902	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12470	-40	5	-0.32	31606510	2531	43.65	12270	12600	12270	16260	8760	12510	12487.76	0.62	0	1320	12790	12650	12450	12310	12110	12720	12380	27	3750	500	7750	10	1	5392115	672	-48.90	0.61	12	0.05	-255.00	20497.00	21000	20241002	-40.62	10910	20240909	14.30	12600	-1.03	20250103	12250	1.80	20250102	21000	-40.62	20241002	10910	14.30	20240909	1.26	N	239610	500	26 억		33316	N	N	0	N	00	N
125	20250103	130901	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12480	-30	5	-0.24	28225860	2259	38.95	12270	12600	12270	16260	8760	12510	12494.85	0.62	0	1316	12790	12650	12450	12310	12110	12720	12380	27	3750	500	7750	10	1	5392115	673	-48.94	0.61	12	0.04	-255.00	20497.00	21000	20241002	-40.57	10910	20240909	14.39	12600	-0.95	20250103	12250	1.88	20250102	21000	-40.57	20241002	10910	14.39	20240909	1.26	N	239610	500	26 억		33316	N	N	0	N	00	N
126	20250103	120900	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12500	-10	5	-0.08	25396010	2031	35.02	12270	12600	12270	16260	8760	12510	12504.19	0.62	0	1316	12790	12650	12450	12310	12110	12720	12380	27	3750	500	7750	10	1	5392115	674	-49.02	0.61	12	0.04	-255.00	20497.00	21000	20241002	-40.48	10910	20240909	14.57	12600	-0.79	20250103	12250	2.04	20250102	21000	-40.48	20241002	10910	14.57	20240909	1.26	N	239610	500	26 억		33316	N	N	0	N	00	N
127	20250103	110901	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12420	-90	5	-0.72	25233610	2018	34.80	12270	12600	12270	16260	8760	12510	12504.27	0.62	0	1310	12790	12650	12450	12310	12110	12720	12380	27	3750	500	7750	10	1	5392115	670	-48.71	0.61	12	0.04	-255.00	20497.00	21000	20241002	-40.86	10910	20240909	13.84	12600	-1.43	20250103	12250	1.39	20250102	21000	-40.86	20241002	10910	13.84	20240909	1.26	N	239610	500	26 억		33316	N	N	0	N	00	N
128	20250103	100858	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12460	-50	5	-0.40	22651830	1811	31.23	12270	12600	12270	16260	8760	12510	12507.91	0.62	0	1277	12790	12650	12450	12310	12110	12720	12380	27	3750	500	7750	10	1	5392115	672	-48.86	0.61	12	0.03	-255.00	20497.00	21000	20241002	-40.67	10910	20240909	14.21	12600	-1.11	20250103	12250	1.71	20250102	21000	-40.67	20241002	10910	14.21	20240909	1.26	N	239610	500	26 억		33316	N	N	0	N	00	N
129	20250103	090901	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12590	80	2	0.64	247410	20	0.34	12270	12590	12270	16260	8760	12510	12370.50	0.62	0	-1	12790	12650	12450	12310	12110	12720	12380	27	3750	500	7750	10	1	5392115	679	-49.37	0.61	12	0.00	-255.00	20497.00	21000	20241002	-40.05	10910	20240909	15.40	12590	0.00	20250102	12250	2.78	20250102	21000	-40.05	20241002	10910	15.40	20240909	1.26	N	239610	500	26 억		33316	N	N	0	N	00	N
130	20250102	160851	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12510	170	2	1.38	71890290	5799	516.84	12340	12590	12250	16040	8640	12340	12397.02	0.60	0	1045	12720	12530	12390	12200	12060	12625	12295	27	3700	500	7650	10	1	5392115	675	-49.06	0.61	12	0.11	-255.00	20497.00	21000	20241002	-40.43	10910	20240909	14.67	12590	-0.64	20250102	12250	2.12	20250102	21000	-40.43	20241002	10910	14.67	20240909	1.25	N	239610	500	26 억		32295	N	N	0	N	00	N
131	20250102	150852	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12540	200	2	1.62	65386830	5279	470.50	12340	12590	12250	16040	8640	12340	12386.22	0.60	0	737	12720	12530	12390	12200	12060	12625	12295	27	3700	500	7650	10	1	5392115	676	-49.18	0.61	12	0.10	-255.00	20497.00	21000	20241002	-40.29	10910	20240909	14.94	12590	-0.40	20250102	12250	2.37	20250102	21000	-40.29	20241002	10910	14.94	20240909	1.25	N	239610	500	26 억		32295	N	N	0	N	00	N
132	20250102	140849	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12520	180	2	1.46	60885570	4920	438.50	12340	12590	12250	16040	8640	12340	12375.12	0.60	0	383	12720	12530	12390	12200	12060	12625	12295	27	3700	500	7650	10	1	5392115	675	-49.10	0.61	12	0.09	-255.00	20497.00	21000	20241002	-40.38	10910	20240909	14.76	12590	-0.56	20250102	12250	2.20	20250102	21000	-40.38	20241002	10910	14.76	20240909	1.25	N	239610	500	26 억		32295	N	N	0	N	00	N
133	20250102	130852	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12360	20	2	0.16	37979360	3077	274.24	12340	12590	12250	16040	8640	12340	12342.98	0.60	0	85	12720	12530	12390	12200	12060	12625	12295	27	3700	500	7650	10	1	5392115	666	-48.47	0.60	12	0.06	-255.00	20497.00	21000	20241002	-41.14	10910	20240909	13.29	12590	-1.83	20250102	12250	0.90	20250102	21000	-41.14	20241002	10910	13.29	20240909	1.25	N	239610	500	26 억		32295	N	N	0	N	00	N
134	20250102	120850	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12330	-10	5	-0.08	19550740	1580	140.82	12340	12590	12300	16040	8640	12340	12373.89	0.60	0	71	12720	12530	12390	12200	12060	12625	12295	27	3700	500	7650	10	1	5392115	665	-48.35	0.60	12	0.03	-255.00	20497.00	21000	20241002	-41.29	10910	20240909	13.02	12590	-2.07	20250102	12300	0.24	20250102	21000	-41.29	20241002	10910	13.02	20240909	1.25	N	239610	500	26 억		32295	N	N	0	N	00	N
135	20250102	110841	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12370	30	2	0.24	6633660	535	47.68	12340	12590	12300	16040	8640	12340	12399.36	0.60	0	5	12720	12530	12390	12200	12060	12625	12295	27	3700	500	7650	10	1	5392115	667	-48.51	0.60	12	0.01	-255.00	20497.00	21000	20241002	-41.10	10910	20240909	13.38	12590	-1.75	20250102	12300	0.57	20250102	21000	-41.10	20241002	10910	13.38	20240909	1.25	N	239610	500	26 억		32295	N	N	0	N	00	N
136	20250102	100848	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12300	-40	5	-0.32	1875540	152	13.55	12340	12340	12300	16040	8640	12340	12339.08	0.60	0	-6	12720	12530	12390	12200	12060	12625	12295	27	3700	500	7650	10	1	5392115	663	-48.24	0.60	12	0.00	-255.00	20497.00	21000	20241002	-41.43	10910	20240909	12.74	12340	-0.32	20250102	12300	0.00	20250102	21000	-41.43	20241002	10910	12.74	20240909	1.25	N	239610	500	26 억		32295	N	N	0	N	00	N
137	20250102	090840	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	12340	0	3	0.00	0	0	0.00	0	0	0	16040	8640	12340	0.00	0.60	0	0	12720	12530	12390	12200	12060	12625	12295	27	3700	500	7650	10	1	5392115	665	-48.39	0.60	12	0.00	-255.00	20497.00	21000	20241002	-41.24	10910	20240909	13.11	0	0.00	0	0	0.00	0	21000	-41.24	20241002	10910	13.11	20240909	1.25	N	239610	500	26 억		32295	N	N	0	N	00	N