KissMeData/088910/price/prices-20241201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160737	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1930	0	3	0.00	34501895	17883	45.33	1929	1935	1925	2505	1351	1930	1929.36	1.68	1407	1407	1958	1943	1923	1908	1888	1934	1899	129	575	500	1380	1	1	25831764	499	1.89	0.23	12	0.07	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	3155	-38.83	20240110	1802	7.10	20241209	3155	-38.83	20240110	1802	7.10	20241209	1.71	N	088910	500	129 억	433668	N	N	N	N
3	20241231	150733	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1930	0	3	0.00	34501895	17883	45.33	1929	1935	1925	2505	1351	1930	1929.36	1.68	1407	1407	1958	1943	1923	1908	1888	1934	1899	129	575	500	1380	1	1	25831764	499	1.89	0.23	12	0.07	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	3155	-38.83	20240110	1802	7.10	20241209	3155	-38.83	20240110	1802	7.10	20241209	1.71	N	088910	500	129 억	433668	N	N	N	N
4	20241231	140736	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1930	0	3	0.00	34501895	17883	45.33	1929	1935	1925	2505	1351	1930	1929.36	1.68	1407	1407	1958	1943	1923	1908	1888	1934	1899	129	575	500	1380	1	1	25831764	499	1.89	0.23	12	0.07	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	3155	-38.83	20240110	1802	7.10	20241209	3155	-38.83	20240110	1802	7.10	20241209	1.71	N	088910	500	129 억	433668	N	N	N	N
5	20241231	130738	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1930	0	3	0.00	34501895	17883	45.33	1929	1935	1925	2505	1351	1930	1929.36	1.68	1407	1407	1958	1943	1923	1908	1888	1934	1899	129	575	500	1380	1	1	25831764	499	1.89	0.23	12	0.07	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	3155	-38.83	20240110	1802	7.10	20241209	3155	-38.83	20240110	1802	7.10	20241209	1.71	N	088910	500	129 억	433668	N	N	N	N
6	20241231	120737	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1930	0	3	0.00	34501895	17883	45.33	1929	1935	1925	2505	1351	1930	1929.36	1.68	1407	1407	1958	1943	1923	1908	1888	1934	1899	129	575	500	1380	1	1	25831764	499	1.89	0.23	12	0.07	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	3155	-38.83	20240110	1802	7.10	20241209	3155	-38.83	20240110	1802	7.10	20241209	1.71	N	088910	500	129 억	433668	N	N	N	N
7	20241231	110736	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1930	0	3	0.00	34501895	17883	45.33	1929	1935	1925	2505	1351	1930	1929.36	1.68	1407	1407	1958	1943	1923	1908	1888	1934	1899	129	575	500	1380	1	1	25831764	499	1.89	0.23	12	0.07	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	3155	-38.83	20240110	1802	7.10	20241209	3155	-38.83	20240110	1802	7.10	20241209	1.71	N	088910	500	129 억	433668	N	N	N	N
8	20241231	100731	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1930	0	3	0.00	34501895	17883	45.33	1929	1935	1925	2505	1351	1930	1929.36	1.68	1407	1407	1958	1943	1923	1908	1888	1934	1899	129	575	500	1380	1	1	25831764	499	1.89	0.23	12	0.07	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	3155	-38.83	20240110	1802	7.10	20241209	3155	-38.83	20240110	1802	7.10	20241209	1.71	N	088910	500	129 억	433668	N	N	N	N
9	20241231	090739	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1930	0	3	0.00	34501895	17883	45.33	1929	1935	1925	2505	1351	1930	1929.36	1.68	1407	1407	1958	1943	1923	1908	1888	1934	1899	129	575	500	1380	1	1	25831764	499	1.89	0.23	12	0.07	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	3155	-38.83	20240110	1802	7.10	20241209	3155	-38.83	20240110	1802	7.10	20241209	1.71	N	088910	500	129 억	433668	N	N	N	N
10	20241230	160732	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1930	0	3	0.00	34271395	17763	45.03	1929	1935	1925	2505	1351	1930	1929.36	1.67	0	1407	1958	1943	1923	1908	1888	1934	1899	129	575	500	1380	1	1	25831764	499	1.89	0.23	12	0.07	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	3155	-38.83	20240110	1802	7.10	20241209	3155	-38.83	20240110	1802	7.10	20241209	1.71	N	088910	500	129 억	432261	N	N	N	N
11	20241230	150737	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1927	-3	5	-0.16	31781695	16473	41.76	1929	1935	1925	2505	1351	1930	1929.32	1.67	0	1687	1958	1943	1923	1908	1888	1934	1899	129	575	500	1380	1	1	25831764	498	1.88	0.23	12	0.06	1023.00	8503.00	3155	20240110	-38.92	1802	20241209	6.94	3155	-38.92	20240110	1802	6.94	20241209	3155	-38.92	20240110	1802	6.94	20241209	1.71	N	088910	500	129 억	432261	N	N	N	N
12	20241230	140736	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1934	4	2	0.21	24167297	12519	31.73	1929	1935	1925	2505	1351	1930	1930.45	1.67	0	1649	1958	1943	1923	1908	1888	1934	1899	129	575	500	1380	1	1	25831764	500	1.89	0.23	12	0.05	1023.00	8503.00	3155	20240110	-38.70	1802	20241209	7.33	3155	-38.70	20240110	1802	7.33	20241209	3155	-38.70	20240110	1802	7.33	20241209	1.71	N	088910	500	129 억	432261	N	N	N	N
13	20241230	130735	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1935	5	2	0.26	11724324	6067	15.38	1929	1935	1925	2505	1351	1930	1932.47	1.67	0	432	1958	1943	1923	1908	1888	1934	1899	129	575	500	1380	1	1	25831764	500	1.89	0.23	12	0.02	1023.00	8503.00	3155	20240110	-38.67	1802	20241209	7.38	3155	-38.67	20240110	1802	7.38	20241209	3155	-38.67	20240110	1802	7.38	20241209	1.71	N	088910	500	129 억	432261	N	N	N	N
14	20241230	120732	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1933	3	2	0.16	10298244	5330	13.51	1929	1935	1925	2505	1351	1930	1932.13	1.67	0	417	1958	1943	1923	1908	1888	1934	1899	129	575	500	1380	1	1	25831764	499	1.89	0.23	12	0.02	1023.00	8503.00	3155	20240110	-38.73	1802	20241209	7.27	3155	-38.73	20240110	1802	7.27	20241209	3155	-38.73	20240110	1802	7.27	20241209	1.71	N	088910	500	129 억	432261	N	N	N	N
15	20241230	110735	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1935	5	2	0.26	7233440	3746	9.50	1929	1935	1925	2505	1351	1930	1930.98	1.67	0	271	1958	1943	1923	1908	1888	1934	1899	129	575	500	1380	1	1	25831764	500	1.89	0.23	12	0.01	1023.00	8503.00	3155	20240110	-38.67	1802	20241209	7.38	3155	-38.67	20240110	1802	7.38	20241209	3155	-38.67	20240110	1802	7.38	20241209	1.71	N	088910	500	129 억	432261	N	N	N	N
16	20241230	100734	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1934	4	2	0.21	3080885	1599	4.05	1929	1935	1925	2505	1351	1930	1926.76	1.67	0	271	1958	1943	1923	1908	1888	1934	1899	129	575	500	1380	1	1	25831764	500	1.89	0.23	12	0.01	1023.00	8503.00	3155	20240110	-38.70	1802	20241209	7.33	3155	-38.70	20240110	1802	7.33	20241209	3155	-38.70	20240110	1802	7.33	20241209	1.71	N	088910	500	129 억	432261	N	N	N	N
17	20241230	090736	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1925	-5	5	-0.26	1830594	950	2.41	1929	1930	1925	2505	1351	1930	1926.94	1.67	0	254	1958	1943	1923	1908	1888	1934	1899	129	575	500	1380	1	1	25831764	497	1.88	0.23	12	0.00	1023.00	8503.00	3155	20240110	-38.99	1802	20241209	6.83	3155	-38.99	20240110	1802	6.83	20241209	3155	-38.99	20240110	1802	6.83	20241209	1.71	N	088910	500	129 억	432261	N	N	N	N
18	20241227	160732	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1930	-8	5	-0.41	75921361	39450	174.96	1938	1938	1903	2515	1357	1938	1924.50	1.69	0	-3705	1956	1946	1940	1930	1924	1944	1928	129	577	500	1390	1	1	25831764	499	1.89	0.23	12	0.15	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	3155	-38.83	20240110	1802	7.10	20241209	3155	-38.83	20240110	1802	7.10	20241209	1.72	N	088910	500	129 억	435987	N	N	N	N
19	20241227	150731	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1930	-8	5	-0.41	73682561	38290	169.82	1938	1938	1903	2515	1357	1938	1924.33	1.69	0	-2576	1956	1946	1940	1930	1924	1944	1928	129	577	500	1390	1	1	25831764	499	1.89	0.23	12	0.15	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	3155	-38.83	20240110	1802	7.10	20241209	3155	-38.83	20240110	1802	7.10	20241209	1.72	N	088910	500	129 억	435987	N	N	N	N
20	20241227	140733	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1920	-18	5	-0.93	67561000	35108	155.70	1938	1938	1903	2515	1357	1938	1924.38	1.69	0	-2499	1956	1946	1940	1930	1924	1944	1928	129	577	500	1390	1	1	25831764	496	1.88	0.23	12	0.14	1023.00	8503.00	3155	20240110	-39.14	1802	20241209	6.55	3155	-39.14	20240110	1802	6.55	20241209	3155	-39.14	20240110	1802	6.55	20241209	1.72	N	088910	500	129 억	435987	N	N	N	N
21	20241227	130733	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1915	-23	5	-1.19	65543402	34055	151.03	1938	1938	1903	2515	1357	1938	1924.63	1.69	0	-1789	1956	1946	1940	1930	1924	1944	1928	129	577	500	1390	1	1	25831764	495	1.87	0.23	12	0.13	1023.00	8503.00	3155	20240110	-39.30	1802	20241209	6.27	3155	-39.30	20240110	1802	6.27	20241209	3155	-39.30	20240110	1802	6.27	20241209	1.72	N	088910	500	129 억	435987	N	N	N	N
22	20241227	120733	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1903	-35	5	-1.81	64882785	33709	149.50	1938	1938	1903	2515	1357	1938	1924.79	1.69	0	-1784	1956	1946	1940	1930	1924	1944	1928	129	577	500	1390	1	1	25831764	492	1.86	0.22	12	0.13	1023.00	8503.00	3155	20240110	-39.68	1802	20241209	5.60	3155	-39.68	20240110	1802	5.60	20241209	3155	-39.68	20240110	1802	5.60	20241209	1.72	N	088910	500	129 억	435987	N	N	N	N
23	20241227	110731	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1923	-15	5	-0.77	53323750	27666	122.70	1938	1938	1914	2515	1357	1938	1927.41	1.69	0	-2220	1956	1946	1940	1930	1924	1944	1928	129	577	500	1390	1	1	25831764	497	1.88	0.23	12	0.11	1023.00	8503.00	3155	20240110	-39.05	1802	20241209	6.71	3155	-39.05	20240110	1802	6.71	20241209	3155	-39.05	20240110	1802	6.71	20241209	1.72	N	088910	500	129 억	435987	N	N	N	N
24	20241227	100730	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1935	-3	5	-0.15	18293473	9518	42.21	1938	1938	1914	2515	1357	1938	1921.99	1.69	0	374	1956	1946	1940	1930	1924	1944	1928	129	577	500	1390	1	1	25831764	500	1.89	0.23	12	0.04	1023.00	8503.00	3155	20240110	-38.67	1802	20241209	7.38	3155	-38.67	20240110	1802	7.38	20241209	3155	-38.67	20240110	1802	7.38	20241209	1.72	N	088910	500	129 억	435987	N	N	N	N
25	20241227	090734	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1924	-14	5	-0.72	5671499	2942	13.05	1938	1938	1924	2515	1357	1938	1927.77	1.69	0	-106	1956	1946	1940	1930	1924	1944	1928	129	577	500	1390	1	1	25831764	497	1.88	0.23	12	0.01	1023.00	8503.00	3155	20240110	-39.02	1802	20241209	6.77	3155	-39.02	20240110	1802	6.77	20241209	3155	-39.02	20240110	1802	6.77	20241209	1.72	N	088910	500	129 억	435987	N	N	N	N
26	20241226	160728	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1938	-2	5	-0.10	43724632	22548	124.50	1947	1950	1934	2520	1358	1940	1939.18	1.69	0	-329	1955	1947	1938	1930	1921	1943	1926	129	580	500	1390	1	1	25831764	501	1.89	0.23	12	0.09	1023.00	8503.00	3155	20240110	-38.57	1802	20241209	7.55	3155	-38.57	20240110	1802	7.55	20241209	3155	-38.57	20240110	1802	7.55	20241209	1.67	N	088910	500	129 억	436326	N	N	N	N
27	20241226	150725	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1936	-4	5	-0.21	42755882	22048	121.74	1947	1950	1934	2520	1358	1940	1939.22	1.69	0	-103	1955	1947	1938	1930	1921	1943	1926	129	580	500	1390	1	1	25831764	500	1.89	0.23	12	0.09	1023.00	8503.00	3155	20240110	-38.64	1802	20241209	7.44	3155	-38.64	20240110	1802	7.44	20241209	3155	-38.64	20240110	1802	7.44	20241209	1.67	N	088910	500	129 억	436326	N	N	N	N
28	20241226	140724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1937	-3	5	-0.15	33793033	17417	96.17	1947	1950	1935	2520	1358	1940	1940.23	1.69	0	-74	1955	1947	1938	1930	1921	1943	1926	129	580	500	1390	1	1	25831764	500	1.89	0.23	12	0.07	1023.00	8503.00	3155	20240110	-38.61	1802	20241209	7.49	3155	-38.61	20240110	1802	7.49	20241209	3155	-38.61	20240110	1802	7.49	20241209	1.67	N	088910	500	129 억	436326	N	N	N	N
29	20241226	130726	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1941	1	2	0.05	22793166	11748	64.87	1947	1950	1935	2520	1358	1940	1940.17	1.69	0	167	1955	1947	1938	1930	1921	1943	1926	129	580	500	1390	1	1	25831764	501	1.90	0.23	12	0.05	1023.00	8503.00	3155	20240110	-38.48	1802	20241209	7.71	3155	-38.48	20240110	1802	7.71	20241209	3155	-38.48	20240110	1802	7.71	20241209	1.67	N	088910	500	129 억	436326	N	N	N	N
30	20241226	120723	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1938	-2	5	-0.10	18637313	9603	53.02	1947	1950	1935	2520	1358	1940	1940.78	1.69	0	167	1955	1947	1938	1930	1921	1943	1926	129	580	500	1390	1	1	25831764	501	1.89	0.23	12	0.04	1023.00	8503.00	3155	20240110	-38.57	1802	20241209	7.55	3155	-38.57	20240110	1802	7.55	20241209	3155	-38.57	20240110	1802	7.55	20241209	1.67	N	088910	500	129 억	436326	N	N	N	N
31	20241226	110724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1945	5	2	0.26	16543123	8523	47.06	1947	1950	1935	2520	1358	1940	1941.00	1.69	0	168	1955	1947	1938	1930	1921	1943	1926	129	580	500	1390	1	1	25831764	502	1.90	0.23	12	0.03	1023.00	8503.00	3155	20240110	-38.35	1802	20241209	7.94	3155	-38.35	20240110	1802	7.94	20241209	3155	-38.35	20240110	1802	7.94	20241209	1.67	N	088910	500	129 억	436326	N	N	N	N
32	20241226	100725	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1944	4	2	0.21	13701703	7059	38.98	1947	1950	1935	2520	1358	1940	1941.03	1.69	0	131	1955	1947	1938	1930	1921	1943	1926	129	580	500	1390	1	1	25831764	502	1.90	0.23	12	0.03	1023.00	8503.00	3155	20240110	-38.38	1802	20241209	7.88	3155	-38.38	20240110	1802	7.88	20241209	3155	-38.38	20240110	1802	7.88	20241209	1.67	N	088910	500	129 억	436326	N	N	N	N
33	20241226	090727	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1946	6	2	0.31	2667701	1371	7.57	1947	1950	1943	2520	1358	1940	1945.81	1.69	0	179	1955	1947	1938	1930	1921	1943	1926	129	580	500	1390	1	1	25831764	503	1.90	0.23	12	0.01	1023.00	8503.00	3155	20240110	-38.32	1802	20241209	7.99	3155	-38.32	20240110	1802	7.99	20241209	3155	-38.32	20240110	1802	7.99	20241209	1.67	N	088910	500	129 억	436326	N	N	N	N
34	20241224	160725	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1940	-1	5	-0.05	35034389	18111	40.22	1941	1946	1929	2520	1359	1941	1934.40	1.69	0	-221	1964	1952	1935	1923	1906	1958	1929	129	579	500	1390	1	1	25831764	501	1.90	0.23	12	0.07	1023.00	8503.00	3155	20240110	-38.51	1802	20241209	7.66	3155	-38.51	20240110	1802	7.66	20241209	3155	-38.51	20240110	1802	7.66	20241209	1.67	N	088910	500	129 억	436547	N	N	N	N
35	20241224	150725	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1933	-8	5	-0.41	31578500	16329	36.26	1941	1946	1929	2520	1359	1941	1933.89	1.69	0	-220	1964	1952	1935	1923	1906	1958	1929	129	579	500	1390	1	1	25831764	499	1.89	0.23	12	0.06	1023.00	8503.00	3155	20240110	-38.73	1802	20241209	7.27	3155	-38.73	20240110	1802	7.27	20241209	3155	-38.73	20240110	1802	7.27	20241209	1.67	N	088910	500	129 억	436547	N	N	N	N
36	20241224	140723	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1937	-4	5	-0.21	20284714	10486	23.29	1941	1946	1929	2520	1359	1941	1934.46	1.69	0	-220	1964	1952	1935	1923	1906	1958	1929	129	579	500	1390	1	1	25831764	500	1.89	0.23	12	0.04	1023.00	8503.00	3155	20240110	-38.61	1802	20241209	7.49	3155	-38.61	20240110	1802	7.49	20241209	3155	-38.61	20240110	1802	7.49	20241209	1.67	N	088910	500	129 억	436547	N	N	N	N
37	20241224	130725	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1940	-1	5	-0.05	20183990	10434	23.17	1941	1946	1929	2520	1359	1941	1934.44	1.69	0	-220	1964	1952	1935	1923	1906	1958	1929	129	579	500	1390	1	1	25831764	501	1.90	0.23	12	0.04	1023.00	8503.00	3155	20240110	-38.51	1802	20241209	7.66	3155	-38.51	20240110	1802	7.66	20241209	3155	-38.51	20240110	1802	7.66	20241209	1.67	N	088910	500	129 억	436547	N	N	N	N
38	20241224	120724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1934	-7	5	-0.36	19812556	10242	22.75	1941	1946	1929	2520	1359	1941	1934.44	1.69	0	-220	1964	1952	1935	1923	1906	1958	1929	129	579	500	1390	1	1	25831764	500	1.89	0.23	12	0.04	1023.00	8503.00	3155	20240110	-38.70	1802	20241209	7.33	3155	-38.70	20240110	1802	7.33	20241209	3155	-38.70	20240110	1802	7.33	20241209	1.67	N	088910	500	129 억	436547	N	N	N	N
39	20241224	110726	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1930	-11	5	-0.57	16530461	8542	18.97	1941	1946	1930	2520	1359	1941	1935.20	1.69	0	-220	1964	1952	1935	1923	1906	1958	1929	129	579	500	1390	1	1	25831764	499	1.89	0.23	12	0.03	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	3155	-38.83	20240110	1802	7.10	20241209	3155	-38.83	20240110	1802	7.10	20241209	1.67	N	088910	500	129 억	436547	N	N	N	N
40	20241224	100724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1939	-2	5	-0.10	2156424	1111	2.47	1941	1946	1937	2520	1359	1941	1940.98	1.69	0	-209	1964	1952	1935	1923	1906	1958	1929	129	579	500	1390	1	1	25831764	501	1.90	0.23	12	0.00	1023.00	8503.00	3155	20240110	-38.54	1802	20241209	7.60	3155	-38.54	20240110	1802	7.60	20241209	3155	-38.54	20240110	1802	7.60	20241209	1.67	N	088910	500	129 억	436547	N	N	N	N
41	20241224	090728	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1941	0	3	0.00	489132	252	0.56	1941	1941	1941	2520	1359	1941	1941.00	1.69	0	-22	1964	1952	1935	1923	1906	1958	1929	129	579	500	1390	1	1	25831764	501	1.90	0.23	12	0.00	1023.00	8503.00	3155	20240110	-38.48	1802	20241209	7.71	3155	-38.48	20240110	1802	7.71	20241209	3155	-38.48	20240110	1802	7.71	20241209	1.67	N	088910	500	129 억	436547	N	N	N	N
42	20241223	160719	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1941	23	2	1.20	86869951	45029	417.17	1919	1947	1918	2490	1343	1918	1929.25	1.68	0	3278	1940	1928	1923	1911	1906	1926	1909	129	572	500	1380	1	1	25831764	501	1.90	0.23	12	0.17	1023.00	8503.00	3155	20240110	-38.48	1802	20241209	7.71	3155	-38.48	20240110	1802	7.71	20241209	3155	-38.48	20240110	1802	7.71	20241209	1.74	N	088910	500	129 억	433270	N	N	N	N
43	20241223	150724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1930	12	2	0.63	86534988	44856	415.56	1919	1947	1918	2490	1343	1918	1929.22	1.68	0	3421	1940	1928	1923	1911	1906	1926	1909	129	572	500	1380	1	1	25831764	499	1.89	0.23	12	0.17	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	3155	-38.83	20240110	1802	7.10	20241209	3155	-38.83	20240110	1802	7.10	20241209	1.74	N	088910	500	129 억	433270	N	N	N	N
44	20241223	140718	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1933	15	2	0.78	39790506	20647	191.28	1919	1940	1918	2490	1343	1918	1927.27	1.68	0	1375	1940	1928	1923	1911	1906	1926	1909	129	572	500	1380	1	1	25831764	499	1.89	0.23	12	0.08	1023.00	8503.00	3155	20240110	-38.73	1802	20241209	7.27	3155	-38.73	20240110	1802	7.27	20241209	3155	-38.73	20240110	1802	7.27	20241209	1.74	N	088910	500	129 억	433270	N	N	N	N
45	20241223	130719	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1927	9	2	0.47	16344517	8494	78.69	1919	1935	1918	2490	1343	1918	1924.39	1.68	0	1097	1940	1928	1923	1911	1906	1926	1909	129	572	500	1380	1	1	25831764	498	1.88	0.23	12	0.03	1023.00	8503.00	3155	20240110	-38.92	1802	20241209	6.94	3155	-38.92	20240110	1802	6.94	20241209	3155	-38.92	20240110	1802	6.94	20241209	1.74	N	088910	500	129 억	433270	N	N	N	N
46	20241223	120721	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1925	7	2	0.36	14679927	7629	70.68	1919	1935	1918	2490	1343	1918	1924.39	1.68	0	932	1940	1928	1923	1911	1906	1926	1909	129	572	500	1380	1	1	25831764	497	1.88	0.23	12	0.03	1023.00	8503.00	3155	20240110	-38.99	1802	20241209	6.83	3155	-38.99	20240110	1802	6.83	20241209	3155	-38.99	20240110	1802	6.83	20241209	1.74	N	088910	500	129 억	433270	N	N	N	N
47	20241223	110719	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1927	9	2	0.47	6426239	3335	30.90	1919	1935	1918	2490	1343	1918	1927.46	1.68	0	619	1940	1928	1923	1911	1906	1926	1909	129	572	500	1380	1	1	25831764	498	1.88	0.23	12	0.01	1023.00	8503.00	3155	20240110	-38.92	1802	20241209	6.94	3155	-38.92	20240110	1802	6.94	20241209	3155	-38.92	20240110	1802	6.94	20241209	1.74	N	088910	500	129 억	433270	N	N	N	N
48	20241223	100714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1927	9	2	0.47	6323912	3282	30.41	1919	1935	1918	2490	1343	1918	1927.41	1.68	0	619	1940	1928	1923	1911	1906	1926	1909	129	572	500	1380	1	1	25831764	498	1.88	0.23	12	0.01	1023.00	8503.00	3155	20240110	-38.92	1802	20241209	6.94	3155	-38.92	20240110	1802	6.94	20241209	3155	-38.92	20240110	1802	6.94	20241209	1.74	N	088910	500	129 억	433270	N	N	N	N
49	20241223	090718	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1923	5	2	0.26	1466681	764	7.08	1919	1930	1918	2490	1343	1918	1920.34	1.68	0	391	1940	1928	1923	1911	1906	1926	1909	129	572	500	1380	1	1	25831764	497	1.88	0.23	12	0.00	1023.00	8503.00	3155	20240110	-39.05	1802	20241209	6.71	3155	-39.05	20240110	1802	6.71	20241209	3155	-39.05	20240110	1802	6.71	20241209	1.74	N	088910	500	129 억	433270	N	N	N	N
50	20241220	160714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1918	-6	5	-0.31	20738296	10794	42.44	1925	1935	1918	2500	1347	1924	1921.28	1.67	0	1136	1944	1934	1925	1915	1906	1929	1910	129	576	500	1380	1	1	25831764	495	1.87	0.23	12	0.04	1023.00	8503.00	3155	20240110	-39.21	1802	20241209	6.44	3155	-39.21	20240110	1802	6.44	20241209	3155	-39.21	20240110	1802	6.44	20241209	1.72	N	088910	500	129 억	432134	N	N	N	N
51	20241220	150718	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1918	-6	5	-0.31	20178225	10502	41.29	1925	1935	1918	2500	1347	1924	1921.37	1.67	0	1427	1944	1934	1925	1915	1906	1929	1910	129	576	500	1380	1	1	25831764	495	1.87	0.23	12	0.04	1023.00	8503.00	3155	20240110	-39.21	1802	20241209	6.44	3155	-39.21	20240110	1802	6.44	20241209	3155	-39.21	20240110	1802	6.44	20241209	1.72	N	088910	500	129 억	432134	N	N	N	N
52	20241220	140716	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1922	-2	5	-0.10	19734771	10271	40.38	1925	1935	1919	2500	1347	1924	1921.41	1.67	0	1363	1944	1934	1925	1915	1906	1929	1910	129	576	500	1380	1	1	25831764	496	1.88	0.23	12	0.04	1023.00	8503.00	3155	20240110	-39.08	1802	20241209	6.66	3155	-39.08	20240110	1802	6.66	20241209	3155	-39.08	20240110	1802	6.66	20241209	1.72	N	088910	500	129 억	432134	N	N	N	N
53	20241220	130714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1920	-4	5	-0.21	18066105	9402	36.96	1925	1935	1919	2500	1347	1924	1921.52	1.67	0	1294	1944	1934	1925	1915	1906	1929	1910	129	576	500	1380	1	1	25831764	496	1.88	0.23	12	0.04	1023.00	8503.00	3155	20240110	-39.14	1802	20241209	6.55	3155	-39.14	20240110	1802	6.55	20241209	3155	-39.14	20240110	1802	6.55	20241209	1.72	N	088910	500	129 억	432134	N	N	N	N
54	20241220	120714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1923	-1	5	-0.05	14287412	7435	29.23	1925	1935	1919	2500	1347	1924	1921.64	1.67	0	1085	1944	1934	1925	1915	1906	1929	1910	129	576	500	1380	1	1	25831764	497	1.88	0.23	12	0.03	1023.00	8503.00	3155	20240110	-39.05	1802	20241209	6.71	3155	-39.05	20240110	1802	6.71	20241209	3155	-39.05	20240110	1802	6.71	20241209	1.72	N	088910	500	129 억	432134	N	N	N	N
55	20241220	110715	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1923	-1	5	-0.05	13924257	7247	28.49	1925	1932	1919	2500	1347	1924	1921.38	1.67	0	1084	1944	1934	1925	1915	1906	1929	1910	129	576	500	1380	1	1	25831764	497	1.88	0.23	12	0.03	1023.00	8503.00	3155	20240110	-39.05	1802	20241209	6.71	3155	-39.05	20240110	1802	6.71	20241209	3155	-39.05	20240110	1802	6.71	20241209	1.72	N	088910	500	129 억	432134	N	N	N	N
56	20241220	100715	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1923	-1	5	-0.05	4330024	2254	8.86	1925	1925	1919	2500	1347	1924	1921.04	1.67	0	1179	1944	1934	1925	1915	1906	1929	1910	129	576	500	1380	1	1	25831764	497	1.88	0.23	12	0.01	1023.00	8503.00	3155	20240110	-39.05	1802	20241209	6.71	3155	-39.05	20240110	1802	6.71	20241209	3155	-39.05	20240110	1802	6.71	20241209	1.72	N	088910	500	129 억	432134	N	N	N	N
57	20241220	090717	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1924	0	3	0.00	329104	171	0.67	1925	1925	1924	2500	1347	1924	1924.58	1.67	0	-86	1944	1934	1925	1915	1906	1929	1910	129	576	500	1380	1	1	25831764	497	1.88	0.23	12	0.00	1023.00	8503.00	3155	20240110	-39.02	1802	20241209	6.77	3155	-39.02	20240110	1802	6.77	20241209	3155	-39.02	20240110	1802	6.77	20241209	1.72	N	088910	500	129 억	432134	N	N	N	N
58	20241219	160714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1924	-20	5	-1.03	48957314	25436	58.50	1935	1935	1916	2525	1361	1944	1924.73	1.67	0	1469	1958	1951	1939	1932	1920	1954	1935	129	581	500	1390	1	1	25831764	497	1.88	0.23	12	0.10	1023.00	8503.00	3155	20240110	-39.02	1802	20241209	6.77	3155	-39.02	20240110	1802	6.77	20241209	3155	-39.02	20240110	1802	6.77	20241209	1.74	N	088910	500	129 억	430666	N	N	N	N
59	20241219	150712	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1925	-19	5	-0.98	36831445	19134	44.01	1935	1935	1916	2525	1361	1944	1924.92	1.67	0	1394	1958	1951	1939	1932	1920	1954	1935	129	581	500	1390	1	1	25831764	497	1.88	0.23	12	0.07	1023.00	8503.00	3155	20240110	-38.99	1802	20241209	6.83	3155	-38.99	20240110	1802	6.83	20241209	3155	-38.99	20240110	1802	6.83	20241209	1.74	N	088910	500	129 억	430666	N	N	N	N
60	20241219	140713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1935	-9	5	-0.46	34368708	17856	41.07	1935	1935	1916	2525	1361	1944	1924.77	1.67	0	1637	1958	1951	1939	1932	1920	1954	1935	129	581	500	1390	1	1	25831764	500	1.89	0.23	12	0.07	1023.00	8503.00	3155	20240110	-38.67	1802	20241209	7.38	3155	-38.67	20240110	1802	7.38	20241209	3155	-38.67	20240110	1802	7.38	20241209	1.74	N	088910	500	129 억	430666	N	N	N	N
61	20241219	130712	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1925	-19	5	-0.98	31117894	16167	37.18	1935	1935	1916	2525	1361	1944	1924.78	1.67	0	1595	1958	1951	1939	1932	1920	1954	1935	129	581	500	1390	1	1	25831764	497	1.88	0.23	12	0.06	1023.00	8503.00	3155	20240110	-38.99	1802	20241209	6.83	3155	-38.99	20240110	1802	6.83	20241209	3155	-38.99	20240110	1802	6.83	20241209	1.74	N	088910	500	129 억	430666	N	N	N	N
62	20241219	120715	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1924	-20	5	-1.03	23956705	12450	28.63	1935	1935	1916	2525	1361	1944	1924.23	1.67	0	663	1958	1951	1939	1932	1920	1954	1935	129	581	500	1390	1	1	25831764	497	1.88	0.23	12	0.05	1023.00	8503.00	3155	20240110	-39.02	1802	20241209	6.77	3155	-39.02	20240110	1802	6.77	20241209	3155	-39.02	20240110	1802	6.77	20241209	1.74	N	088910	500	129 억	430666	N	N	N	N
63	20241219	110712	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1924	-20	5	-1.03	9361266	4861	11.18	1935	1935	1916	2525	1361	1944	1925.79	1.67	0	562	1958	1951	1939	1932	1920	1954	1935	129	581	500	1390	1	1	25831764	497	1.88	0.23	12	0.02	1023.00	8503.00	3155	20240110	-39.02	1802	20241209	6.77	3155	-39.02	20240110	1802	6.77	20241209	3155	-39.02	20240110	1802	6.77	20241209	1.74	N	088910	500	129 억	430666	N	N	N	N
64	20241219	100704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1935	-9	5	-0.46	4750840	2470	5.68	1935	1935	1916	2525	1361	1944	1923.42	1.67	0	508	1958	1951	1939	1932	1920	1954	1935	129	581	500	1390	1	1	25831764	500	1.89	0.23	12	0.01	1023.00	8503.00	3155	20240110	-38.67	1802	20241209	7.38	3155	-38.67	20240110	1802	7.38	20241209	3155	-38.67	20240110	1802	7.38	20241209	1.74	N	088910	500	129 억	430666	N	N	N	N
65	20241219	090714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1918	-26	5	-1.34	2210743	1149	2.64	1935	1935	1917	2525	1361	1944	1924.06	1.67	0	129	1958	1951	1939	1932	1920	1954	1935	129	581	500	1390	1	1	25831764	495	1.87	0.23	12	0.00	1023.00	8503.00	3155	20240110	-39.21	1802	20241209	6.44	3155	-39.21	20240110	1802	6.44	20241209	3155	-39.21	20240110	1802	6.44	20241209	1.74	N	088910	500	129 억	430666	N	N	N	N
66	20241218	160709	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1944	7	2	0.36	84136879	43479	84.76	1937	1946	1927	2515	1356	1937	1935.11	1.65	0	3522	1971	1954	1937	1920	1903	1962	1928	129	578	500	1390	1	1	25831764	502	1.90	0.23	12	0.17	1023.00	8503.00	3155	20240110	-38.38	1802	20241209	7.88	3155	-38.38	20240110	1802	7.88	20241209	3155	-38.38	20240110	1802	7.88	20241209	1.73	N	088910	500	129 억	427144	N	N	N	N
67	20241218	150714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1945	8	2	0.41	82458257	42616	83.08	1937	1946	1927	2515	1356	1937	1934.91	1.65	0	3041	1971	1954	1937	1920	1903	1962	1928	129	578	500	1390	1	1	25831764	502	1.90	0.23	12	0.16	1023.00	8503.00	3155	20240110	-38.35	1802	20241209	7.94	3155	-38.35	20240110	1802	7.94	20241209	3155	-38.35	20240110	1802	7.94	20241209	1.73	N	088910	500	129 억	427144	N	N	N	N
68	20241218	140711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1940	3	2	0.15	61248182	31704	61.80	1937	1946	1927	2515	1356	1937	1931.88	1.65	0	2780	1971	1954	1937	1920	1903	1962	1928	129	578	500	1390	1	1	25831764	501	1.90	0.23	12	0.12	1023.00	8503.00	3155	20240110	-38.51	1802	20241209	7.66	3155	-38.51	20240110	1802	7.66	20241209	3155	-38.51	20240110	1802	7.66	20241209	1.73	N	088910	500	129 억	427144	N	N	N	N
69	20241218	130713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1929	-8	5	-0.41	60995083	31573	61.55	1937	1946	1927	2515	1356	1937	1931.87	1.65	0	2651	1971	1954	1937	1920	1903	1962	1928	129	578	500	1390	1	1	25831764	498	1.89	0.23	12	0.12	1023.00	8503.00	3155	20240110	-38.86	1802	20241209	7.05	3155	-38.86	20240110	1802	7.05	20241209	3155	-38.86	20240110	1802	7.05	20241209	1.73	N	088910	500	129 억	427144	N	N	N	N
70	20241218	120704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1931	-6	5	-0.31	45348666	23466	45.74	1937	1946	1927	2515	1356	1937	1932.53	1.65	0	1293	1971	1954	1937	1920	1903	1962	1928	129	578	500	1390	1	1	25831764	499	1.89	0.23	12	0.09	1023.00	8503.00	3155	20240110	-38.80	1802	20241209	7.16	3155	-38.80	20240110	1802	7.16	20241209	3155	-38.80	20240110	1802	7.16	20241209	1.73	N	088910	500	129 억	427144	N	N	N	N
71	20241218	110711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1940	3	2	0.15	29294779	15163	29.56	1937	1946	1927	2515	1356	1937	1931.99	1.65	0	1155	1971	1954	1937	1920	1903	1962	1928	129	578	500	1390	1	1	25831764	501	1.90	0.23	12	0.06	1023.00	8503.00	3155	20240110	-38.51	1802	20241209	7.66	3155	-38.51	20240110	1802	7.66	20241209	3155	-38.51	20240110	1802	7.66	20241209	1.73	N	088910	500	129 억	427144	N	N	N	N
72	20241218	100712	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1931	-6	5	-0.31	11985305	6207	12.10	1937	1937	1927	2515	1356	1937	1930.93	1.65	0	183	1971	1954	1937	1920	1903	1962	1928	129	578	500	1390	1	1	25831764	499	1.89	0.23	12	0.02	1023.00	8503.00	3155	20240110	-38.80	1802	20241209	7.16	3155	-38.80	20240110	1802	7.16	20241209	3155	-38.80	20240110	1802	7.16	20241209	1.73	N	088910	500	129 억	427144	N	N	N	N
73	20241218	090714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1937	0	3	0.00	497806	257	0.50	1937	1937	1935	2515	1356	1937	1936.99	1.65	0	-2	1971	1954	1937	1920	1903	1962	1928	129	578	500	1390	1	1	25831764	500	1.89	0.23	12	0.00	1023.00	8503.00	3155	20240110	-38.61	1802	20241209	7.49	3155	-38.61	20240110	1802	7.49	20241209	3155	-38.61	20240110	1802	7.49	20241209	1.73	N	088910	500	129 억	427144	N	N	N	N
74	20241217	160708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1937	11	2	0.57	99035199	51298	115.01	1926	1954	1920	2500	1349	1926	1930.59	1.65	0	1974	1948	1937	1929	1918	1910	1933	1914	129	574	500	1380	1	1	25831764	500	1.89	0.23	12	0.20	1023.00	8503.00	3155	20240110	-38.61	1802	20241209	7.49	3155	-38.61	20240110	1802	7.49	20241209	3155	-38.61	20240110	1802	7.49	20241209	1.73	N	088910	500	129 억	425170	N	N	N	N
75	20241217	150711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1920	-6	5	-0.31	95446352	49429	110.81	1926	1954	1920	2500	1349	1926	1930.98	1.65	0	1757	1948	1937	1929	1918	1910	1933	1914	129	574	500	1380	1	1	25831764	496	1.88	0.23	12	0.19	1023.00	8503.00	3155	20240110	-39.14	1802	20241209	6.55	3155	-39.14	20240110	1802	6.55	20241209	3155	-39.14	20240110	1802	6.55	20241209	1.73	N	088910	500	129 억	425170	N	N	N	N
76	20241217	140708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1920	-6	5	-0.31	87720272	45405	101.79	1926	1954	1920	2500	1349	1926	1931.95	1.65	0	1757	1948	1937	1929	1918	1910	1933	1914	129	574	500	1380	1	1	25831764	496	1.88	0.23	12	0.18	1023.00	8503.00	3155	20240110	-39.14	1802	20241209	6.55	3155	-39.14	20240110	1802	6.55	20241209	3155	-39.14	20240110	1802	6.55	20241209	1.73	N	088910	500	129 억	425170	N	N	N	N
77	20241217	130659	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1925	-1	5	-0.05	83367989	43140	96.72	1926	1954	1923	2500	1349	1926	1932.50	1.65	0	1755	1948	1937	1929	1918	1910	1933	1914	129	574	500	1380	1	1	25831764	497	1.88	0.23	12	0.17	1023.00	8503.00	3155	20240110	-38.99	1802	20241209	6.83	3155	-38.99	20240110	1802	6.83	20241209	3155	-38.99	20240110	1802	6.83	20241209	1.73	N	088910	500	129 억	425170	N	N	N	N
78	20241217	120655	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1937	11	2	0.57	57498965	29717	66.62	1926	1954	1926	2500	1349	1926	1934.88	1.65	0	1212	1948	1937	1929	1918	1910	1933	1914	129	574	500	1380	1	1	25831764	500	1.89	0.23	12	0.12	1023.00	8503.00	3155	20240110	-38.61	1802	20241209	7.49	3155	-38.61	20240110	1802	7.49	20241209	3155	-38.61	20240110	1802	7.49	20241209	1.73	N	088910	500	129 억	425170	N	N	N	N
79	20241217	110658	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1937	11	2	0.57	34410434	17796	39.90	1926	1954	1926	2500	1349	1926	1933.60	1.65	0	659	1948	1937	1929	1918	1910	1933	1914	129	574	500	1380	1	1	25831764	500	1.89	0.23	12	0.07	1023.00	8503.00	3155	20240110	-38.61	1802	20241209	7.49	3155	-38.61	20240110	1802	7.49	20241209	3155	-38.61	20240110	1802	7.49	20241209	1.73	N	088910	500	129 억	425170	N	N	N	N
80	20241217	100701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1937	11	2	0.57	32449078	16783	37.63	1926	1954	1926	2500	1349	1926	1933.45	1.65	0	77	1948	1937	1929	1918	1910	1933	1914	129	574	500	1380	1	1	25831764	500	1.89	0.23	12	0.06	1023.00	8503.00	3155	20240110	-38.61	1802	20241209	7.49	3155	-38.61	20240110	1802	7.49	20241209	3155	-38.61	20240110	1802	7.49	20241209	1.73	N	088910	500	129 억	425170	N	N	N	N
81	20241217	090709	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1930	4	2	0.21	2820349	1455	3.26	1926	1941	1926	2500	1349	1926	1938.38	1.65	0	-119	1948	1937	1929	1918	1910	1933	1914	129	574	500	1380	1	1	25831764	499	1.89	0.23	12	0.01	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	3155	-38.83	20240110	1802	7.10	20241209	3155	-38.83	20240110	1802	7.10	20241209	1.73	N	088910	500	129 억	425170	N	N	N	N
82	20241216	160701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1926	-4	5	-0.21	85994824	44605	84.60	1930	1940	1921	2505	1351	1930	1927.92	1.65	0	-2222	1951	1940	1924	1913	1897	1946	1919	129	575	500	1380	1	1	25831764	498	1.88	0.23	12	0.17	1023.00	8503.00	3155	20240110	-38.95	1802	20241209	6.88	3155	-38.95	20240110	1802	6.88	20241209	3155	-38.95	20240110	1802	6.88	20241209	1.74	N	088910	500	129 억	427404	N	N	N	N
83	20241216	150709	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1927	-3	5	-0.16	85176250	44180	83.79	1930	1940	1921	2505	1351	1930	1927.94	1.65	0	-2171	1951	1940	1924	1913	1897	1946	1919	129	575	500	1380	1	1	25831764	498	1.88	0.23	12	0.17	1023.00	8503.00	3155	20240110	-38.92	1802	20241209	6.94	3155	-38.92	20240110	1802	6.94	20241209	3155	-38.92	20240110	1802	6.94	20241209	1.74	N	088910	500	129 억	427404	N	N	N	N
84	20241216	140709	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1930	0	3	0.00	82841386	42970	81.50	1930	1940	1921	2505	1351	1930	1927.89	1.65	0	-3044	1951	1940	1924	1913	1897	1946	1919	129	575	500	1380	1	1	25831764	499	1.89	0.23	12	0.17	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	3155	-38.83	20240110	1802	7.10	20241209	3155	-38.83	20240110	1802	7.10	20241209	1.74	N	088910	500	129 억	427404	N	N	N	N
85	20241216	130710	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1930	0	3	0.00	81936858	42501	80.61	1930	1940	1921	2505	1351	1930	1927.88	1.65	0	-3070	1951	1940	1924	1913	1897	1946	1919	129	575	500	1380	1	1	25831764	499	1.89	0.23	12	0.16	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	3155	-38.83	20240110	1802	7.10	20241209	3155	-38.83	20240110	1802	7.10	20241209	1.74	N	088910	500	129 억	427404	N	N	N	N
86	20241216	120710	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1930	0	3	0.00	79279248	41124	78.00	1930	1940	1921	2505	1351	1930	1927.81	1.65	0	-3153	1951	1940	1924	1913	1897	1946	1919	129	575	500	1380	1	1	25831764	499	1.89	0.23	12	0.16	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	3155	-38.83	20240110	1802	7.10	20241209	3155	-38.83	20240110	1802	7.10	20241209	1.74	N	088910	500	129 억	427404	N	N	N	N
87	20241216	110708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1927	-3	5	-0.16	50982299	26419	50.11	1930	1940	1921	2505	1351	1930	1929.76	1.65	0	-3677	1951	1940	1924	1913	1897	1946	1919	129	575	500	1380	1	1	25831764	498	1.88	0.23	12	0.10	1023.00	8503.00	3155	20240110	-38.92	1802	20241209	6.94	3155	-38.92	20240110	1802	6.94	20241209	3155	-38.92	20240110	1802	6.94	20241209	1.74	N	088910	500	129 억	427404	N	N	N	N
88	20241216	100709	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1926	-4	5	-0.21	31466541	16299	30.91	1930	1940	1926	2505	1351	1930	1930.58	1.65	0	-1042	1951	1940	1924	1913	1897	1946	1919	129	575	500	1380	1	1	25831764	498	1.88	0.23	12	0.06	1023.00	8503.00	3155	20240110	-38.95	1802	20241209	6.88	3155	-38.95	20240110	1802	6.88	20241209	3155	-38.95	20240110	1802	6.88	20241209	1.74	N	088910	500	129 억	427404	N	N	N	N
89	20241216	090710	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1930	0	3	0.00	19963835	10344	19.62	1930	1940	1927	2505	1351	1930	1929.99	1.65	0	-109	1951	1940	1924	1913	1897	1946	1919	129	575	500	1380	1	1	25831764	499	1.89	0.23	12	0.04	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	3155	-38.83	20240110	1802	7.10	20241209	3155	-38.83	20240110	1802	7.10	20241209	1.74	N	088910	500	129 억	427404	N	N	N	N
90	20241213	160702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1930	12	2	0.63	100911145	52646	190.86	1917	1935	1908	2490	1343	1918	1916.79	1.63	0	7006	1932	1924	1912	1904	1892	1929	1909	129	572	500	1380	1	1	25831764	499	1.89	0.23	12	0.20	1023.00	8503.00	3155	20240110	-38.83	1802	20241209	7.10	3155	-38.83	20240110	1802	7.10	20241209	3155	-38.83	20240110	1802	7.10	20241209	1.75	N	088910	500	129 억	420398	N	N	N	N
91	20241213	150707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1917	-1	5	-0.05	83223303	43425	157.43	1917	1935	1908	2490	1343	1918	1916.48	1.63	0	4369	1932	1924	1912	1904	1892	1929	1909	129	572	500	1380	1	1	25831764	495	1.87	0.23	12	0.17	1023.00	8503.00	3155	20240110	-39.24	1802	20241209	6.38	3155	-39.24	20240110	1802	6.38	20241209	3155	-39.24	20240110	1802	6.38	20241209	1.75	N	088910	500	129 억	420398	N	N	N	N
92	20241213	140708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1917	-1	5	-0.05	66321327	34639	125.58	1917	1935	1908	2490	1343	1918	1914.64	1.63	0	3835	1932	1924	1912	1904	1892	1929	1909	129	572	500	1380	1	1	25831764	495	1.87	0.23	12	0.13	1023.00	8503.00	3155	20240110	-39.24	1802	20241209	6.38	3155	-39.24	20240110	1802	6.38	20241209	3155	-39.24	20240110	1802	6.38	20241209	1.75	N	088910	500	129 억	420398	N	N	N	N
93	20241213	130708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1925	7	2	0.36	54228258	28352	102.78	1917	1935	1908	2490	1343	1918	1912.68	1.63	0	2618	1932	1924	1912	1904	1892	1929	1909	129	572	500	1380	1	1	25831764	497	1.88	0.23	12	0.11	1023.00	8503.00	3155	20240110	-38.99	1802	20241209	6.83	3155	-38.99	20240110	1802	6.83	20241209	3155	-38.99	20240110	1802	6.83	20241209	1.75	N	088910	500	129 억	420398	N	N	N	N
94	20241213	120708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1935	17	2	0.89	52359508	27382	99.27	1917	1935	1908	2490	1343	1918	1912.19	1.63	0	2188	1932	1924	1912	1904	1892	1929	1909	129	572	500	1380	1	1	25831764	500	1.89	0.23	12	0.11	1023.00	8503.00	3155	20240110	-38.67	1802	20241209	7.38	3155	-38.67	20240110	1802	7.38	20241209	3155	-38.67	20240110	1802	7.38	20241209	1.75	N	088910	500	129 억	420398	N	N	N	N
95	20241213	110706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1912	-6	5	-0.31	46658196	24417	88.52	1917	1920	1908	2490	1343	1918	1910.89	1.63	0	2211	1932	1924	1912	1904	1892	1929	1909	129	572	500	1380	1	1	25831764	494	1.87	0.22	12	0.09	1023.00	8503.00	3155	20240110	-39.40	1802	20241209	6.10	3155	-39.40	20240110	1802	6.10	20241209	3155	-39.40	20240110	1802	6.10	20241209	1.75	N	088910	500	129 억	420398	N	N	N	N
96	20241213	100703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1920	2	2	0.10	19788840	10349	37.52	1917	1920	1909	2490	1343	1918	1912.15	1.63	0	361	1932	1924	1912	1904	1892	1929	1909	129	572	500	1380	1	1	25831764	496	1.88	0.23	12	0.04	1023.00	8503.00	3155	20240110	-39.14	1802	20241209	6.55	3155	-39.14	20240110	1802	6.55	20241209	3155	-39.14	20240110	1802	6.55	20241209	1.75	N	088910	500	129 억	420398	N	N	N	N
97	20241213	090708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1914	-4	5	-0.21	32577	17	0.06	1917	1917	1914	2490	1343	1918	1916.29	1.63	0	-12	1932	1924	1912	1904	1892	1929	1909	129	572	500	1380	1	1	25831764	494	1.87	0.23	12	0.00	1023.00	8503.00	3155	20240110	-39.33	1802	20241209	6.22	3155	-39.33	20240110	1802	6.22	20241209	3155	-39.33	20240110	1802	6.22	20241209	1.75	N	088910	500	129 억	420398	N	N	N	N
98	20241212	160711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1918	8	2	0.42	52670769	27584	54.88	1900	1920	1900	2480	1337	1910	1909.47	1.62	0	1822	1952	1930	1901	1879	1850	1942	1891	129	570	500	1370	1	1	25831764	495	1.87	0.23	12	0.11	1023.00	8503.00	3155	20240110	-39.21	1802	20241209	6.44	3155	-39.21	20240110	1802	6.44	20241209	3155	-39.21	20240110	1802	6.44	20241209	1.75	N	088910	500	129 억	418576	N	N	N	N
99	20241212	150703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1920	10	2	0.52	52427183	27457	54.62	1900	1920	1900	2480	1337	1910	1909.43	1.62	0	1901	1952	1930	1901	1879	1850	1942	1891	129	570	500	1370	1	1	25831764	496	1.88	0.23	12	0.11	1023.00	8503.00	3155	20240110	-39.14	1802	20241209	6.55	3155	-39.14	20240110	1802	6.55	20241209	3155	-39.14	20240110	1802	6.55	20241209	1.75	N	088910	500	129 억	418576	N	N	N	N
100	20241212	140702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1915	5	2	0.26	50063008	26220	52.16	1900	1919	1900	2480	1337	1910	1909.34	1.62	0	1006	1952	1930	1901	1879	1850	1942	1891	129	570	500	1370	1	1	25831764	495	1.87	0.23	12	0.10	1023.00	8503.00	3155	20240110	-39.30	1802	20241209	6.27	3155	-39.30	20240110	1802	6.27	20241209	3155	-39.30	20240110	1802	6.27	20241209	1.75	N	088910	500	129 억	418576	N	N	N	N
101	20241212	130659	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1906	-4	5	-0.21	43976232	23029	45.81	1900	1919	1900	2480	1337	1910	1909.60	1.62	0	268	1952	1930	1901	1879	1850	1942	1891	129	570	500	1370	1	1	25831764	492	1.86	0.22	12	0.09	1023.00	8503.00	3155	20240110	-39.59	1802	20241209	5.77	3155	-39.59	20240110	1802	5.77	20241209	3155	-39.59	20240110	1802	5.77	20241209	1.75	N	088910	500	129 억	418576	N	N	N	N
102	20241212	120648	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1911	1	2	0.05	30282829	15852	31.54	1900	1919	1900	2480	1337	1910	1910.35	1.62	0	307	1952	1930	1901	1879	1850	1942	1891	129	570	500	1370	1	1	25831764	494	1.87	0.22	12	0.06	1023.00	8503.00	3155	20240110	-39.43	1802	20241209	6.05	3155	-39.43	20240110	1802	6.05	20241209	3155	-39.43	20240110	1802	6.05	20241209	1.75	N	088910	500	129 억	418576	N	N	N	N
103	20241212	110659	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1913	3	2	0.16	29583427	15486	30.81	1900	1919	1900	2480	1337	1910	1910.33	1.62	0	257	1952	1930	1901	1879	1850	1942	1891	129	570	500	1370	1	1	25831764	494	1.87	0.22	12	0.06	1023.00	8503.00	3155	20240110	-39.37	1802	20241209	6.16	3155	-39.37	20240110	1802	6.16	20241209	3155	-39.37	20240110	1802	6.16	20241209	1.75	N	088910	500	129 억	418576	N	N	N	N
104	20241212	100657	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1904	-6	5	-0.31	3914198	2048	4.07	1900	1919	1900	2480	1337	1910	1911.23	1.62	0	65	1952	1930	1901	1879	1850	1942	1891	129	570	500	1370	1	1	25831764	492	1.86	0.22	12	0.01	1023.00	8503.00	3155	20240110	-39.65	1802	20241209	5.66	3155	-39.65	20240110	1802	5.66	20241209	3155	-39.65	20240110	1802	5.66	20241209	1.75	N	088910	500	129 억	418576	N	N	N	N
105	20241212	090703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1917	7	2	0.37	688208	361	0.72	1900	1919	1900	2480	1337	1910	1906.39	1.62	0	49	1952	1930	1901	1879	1850	1942	1891	129	570	500	1370	1	1	25831764	495	1.87	0.23	12	0.00	1023.00	8503.00	3155	20240110	-39.24	1802	20241209	6.38	3155	-39.24	20240110	1802	6.38	20241209	3155	-39.24	20240110	1802	6.38	20241209	1.75	N	088910	500	129 억	418576	N	N	N	N
106	20241211	160656	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1910	39	2	2.08	95536688	50266	113.55	1872	1923	1872	2430	1310	1871	1900.62	1.60	0	5975	1908	1889	1852	1833	1796	1899	1843	129	559	500	1340	1	1	25831764	493	1.87	0.22	12	0.19	1023.00	8503.00	3155	20240110	-39.46	1802	20241209	5.99	3155	-39.46	20240110	1802	5.99	20241209	3155	-39.46	20240110	1802	5.99	20241209	1.78	N	088910	500	129 억	412601	N	N	N	N
107	20241211	150551	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1909	38	2	2.03	93114340	48997	110.68	1872	1923	1872	2430	1310	1871	1900.41	1.60	0	5856	1908	1889	1852	1833	1796	1899	1843	129	559	500	1340	1	1	25831764	493	1.87	0.22	12	0.19	1023.00	8503.00	3155	20240110	-39.49	1802	20241209	5.94	3155	-39.49	20240110	1802	5.94	20241209	3155	-39.49	20240110	1802	5.94	20241209	1.78	N	088910	500	129 억	412601	N	N	N	N
108	20241211	140702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1902	31	2	1.66	92857563	48862	110.38	1872	1923	1872	2430	1310	1871	1900.40	1.60	0	5725	1908	1889	1852	1833	1796	1899	1843	129	559	500	1340	1	1	25831764	491	1.86	0.22	12	0.19	1023.00	8503.00	3155	20240110	-39.71	1802	20241209	5.55	3155	-39.71	20240110	1802	5.55	20241209	3155	-39.71	20240110	1802	5.55	20241209	1.78	N	088910	500	129 억	412601	N	N	N	N
109	20241211	130704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1905	34	2	1.82	91137626	47958	108.34	1872	1923	1872	2430	1310	1871	1900.36	1.60	0	5461	1908	1889	1852	1833	1796	1899	1843	129	559	500	1340	1	1	25831764	492	1.86	0.22	12	0.19	1023.00	8503.00	3155	20240110	-39.62	1802	20241209	5.72	3155	-39.62	20240110	1802	5.72	20241209	3155	-39.62	20240110	1802	5.72	20241209	1.78	N	088910	500	129 억	412601	N	N	N	N
110	20241211	120705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1887	16	2	0.86	86005392	45247	102.21	1872	1923	1872	2430	1310	1871	1900.80	1.60	0	5170	1908	1889	1852	1833	1796	1899	1843	129	559	500	1340	1	1	25831764	487	1.84	0.22	12	0.18	1023.00	8503.00	3155	20240110	-40.19	1802	20241209	4.72	3155	-40.19	20240110	1802	4.72	20241209	3155	-40.19	20240110	1802	4.72	20241209	1.78	N	088910	500	129 억	412601	N	N	N	N
111	20241211	110701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1891	20	2	1.07	65166820	34192	77.24	1872	1923	1872	2430	1310	1871	1905.91	1.60	0	4467	1908	1889	1852	1833	1796	1899	1843	129	559	500	1340	1	1	25831764	488	1.85	0.22	12	0.13	1023.00	8503.00	3155	20240110	-40.06	1802	20241209	4.94	3155	-40.06	20240110	1802	4.94	20241209	3155	-40.06	20240110	1802	4.94	20241209	1.78	N	088910	500	129 억	412601	N	N	N	N
112	20241211	100704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1919	48	2	2.57	21960256	11482	25.94	1872	1923	1872	2430	1310	1871	1912.58	1.60	0	2397	1908	1889	1852	1833	1796	1899	1843	129	559	500	1340	1	1	25831764	496	1.88	0.23	12	0.04	1023.00	8503.00	3155	20240110	-39.18	1802	20241209	6.49	3155	-39.18	20240110	1802	6.49	20241209	3155	-39.18	20240110	1802	6.49	20241209	1.78	N	088910	500	129 억	412601	N	N	N	N
113	20241211	090707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1887	16	2	0.86	1079113	573	1.29	1872	1887	1872	2430	1310	1871	1883.27	1.60	0	512	1908	1889	1852	1833	1796	1899	1843	129	559	500	1340	1	1	25831764	487	1.84	0.22	12	0.00	1023.00	8503.00	3155	20240110	-40.19	1802	20241209	4.72	3155	-40.19	20240110	1802	4.72	20241209	3155	-40.19	20240110	1802	4.72	20241209	1.78	N	088910	500	129 억	412601	N	N	N	N
114	20241210	160658	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1871	59	2	3.26	81585074	44268	50.08	1815	1871	1815	2355	1269	1812	1842.98	1.58	0	3623	1908	1860	1831	1783	1754	1845	1768	129	543	500	1300	1	1	25831764	483	1.83	0.22	12	0.17	1023.00	8503.00	3155	20240110	-40.70	1802	20241209	3.83	3155	-40.70	20240110	1802	3.83	20241209	3155	-40.70	20240110	1802	3.83	20241209	1.79	N	088910	500	129 억	408971	N	N	N	N
115	20241210	150658	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1868	56	2	3.09	79832941	43330	49.02	1815	1868	1815	2355	1269	1812	1842.44	1.58	0	3544	1908	1860	1831	1783	1754	1845	1768	129	543	500	1300	1	1	25831764	483	1.83	0.22	12	0.17	1023.00	8503.00	3155	20240110	-40.79	1802	20241209	3.66	3155	-40.79	20240110	1802	3.66	20241209	3155	-40.79	20240110	1802	3.66	20241209	1.79	N	088910	500	129 억	408971	N	N	N	N
116	20241210	140659	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1857	45	2	2.48	73716865	40043	45.30	1815	1858	1815	2355	1269	1812	1840.94	1.58	0	3265	1908	1860	1831	1783	1754	1845	1768	129	543	500	1300	1	1	25831764	480	1.82	0.22	12	0.16	1023.00	8503.00	3155	20240110	-41.14	1802	20241209	3.05	3155	-41.14	20240110	1802	3.05	20241209	3155	-41.14	20240110	1802	3.05	20241209	1.79	N	088910	500	129 억	408971	N	N	N	N
117	20241210	130658	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1855	43	2	2.37	70913274	38532	43.60	1815	1855	1815	2355	1269	1812	1840.37	1.58	0	2955	1908	1860	1831	1783	1754	1845	1768	129	543	500	1300	1	1	25831764	479	1.81	0.22	12	0.15	1023.00	8503.00	3155	20240110	-41.20	1802	20241209	2.94	3155	-41.20	20240110	1802	2.94	20241209	3155	-41.20	20240110	1802	2.94	20241209	1.79	N	088910	500	129 억	408971	N	N	N	N
118	20241210	120658	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1854	42	2	2.32	62209541	33817	38.26	1815	1854	1815	2355	1269	1812	1839.59	1.58	0	2771	1908	1860	1831	1783	1754	1845	1768	129	543	500	1300	1	1	25831764	479	1.81	0.22	12	0.13	1023.00	8503.00	3155	20240110	-41.24	1802	20241209	2.89	3155	-41.24	20240110	1802	2.89	20241209	3155	-41.24	20240110	1802	2.89	20241209	1.79	N	088910	500	129 억	408971	N	N	N	N
119	20241210	110657	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1851	39	2	2.15	41178486	22414	25.36	1815	1851	1815	2355	1269	1812	1837.18	1.58	0	4209	1908	1860	1831	1783	1754	1845	1768	129	543	500	1300	1	1	25831764	478	1.81	0.22	12	0.09	1023.00	8503.00	3155	20240110	-41.33	1802	20241209	2.72	3155	-41.33	20240110	1802	2.72	20241209	3155	-41.33	20240110	1802	2.72	20241209	1.79	N	088910	500	129 억	408971	N	N	N	N
120	20241210	100658	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1844	32	2	1.77	21559640	11764	13.31	1815	1844	1815	2355	1269	1812	1832.68	1.58	0	2640	1908	1860	1831	1783	1754	1845	1768	129	543	500	1300	1	1	25831764	476	1.80	0.22	12	0.05	1023.00	8503.00	3155	20240110	-41.55	1802	20241209	2.33	3155	-41.55	20240110	1802	2.33	20241209	3155	-41.55	20240110	1802	2.33	20241209	1.79	N	088910	500	129 억	408971	N	N	N	N
121	20241210	090702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1833	21	2	1.16	719549	393	0.44	1815	1833	1815	2355	1269	1812	1830.91	1.58	0	67	1908	1860	1831	1783	1754	1845	1768	129	543	500	1300	1	1	25831764	473	1.79	0.22	12	0.00	1023.00	8503.00	3155	20240110	-41.90	1802	20241209	1.72	3155	-41.90	20240110	1802	1.72	20241209	3155	-41.90	20240110	1802	1.72	20241209	1.79	N	088910	500	129 억	408971	N	N	N	N
122	20241209	160656	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1812	-75	5	-3.97	161084258	88386	126.14	1879	1879	1802	2450	1321	1887	1822.51	1.61	0	-5667	1932	1909	1880	1857	1828	1895	1843	129	563	500	1350	1	1	25831764	468	1.77	0.21	12	0.34	1023.00	8503.00	3155	20240110	-42.57	1802	20241209	0.55	3155	-42.57	20240110	1802	0.55	20241209	3155	-42.57	20240110	1802	0.55	20241209	1.84	N	088910	500	129 억	415189	N	N	N	N
123	20241209	150657	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1805	-82	5	-4.35	152474149	83623	119.34	1879	1879	1802	2450	1321	1887	1823.35	1.61	0	-5321	1932	1909	1880	1857	1828	1895	1843	129	563	500	1350	1	1	25831764	466	1.76	0.21	12	0.32	1023.00	8503.00	3155	20240110	-42.79	1802	20241209	0.17	3155	-42.79	20240110	1802	0.17	20241209	3155	-42.79	20240110	1802	0.17	20241209	1.84	N	088910	500	129 억	415189	N	N	N	N
124	20241209	140657	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1806	-81	5	-4.29	139650233	76519	109.20	1879	1879	1806	2450	1321	1887	1825.04	1.61	0	-5322	1932	1909	1880	1857	1828	1895	1843	129	563	500	1350	1	1	25831764	467	1.77	0.21	12	0.30	1023.00	8503.00	3155	20240110	-42.76	1806	20241209	0.00	3155	-42.76	20240110	1806	0.00	20241209	3155	-42.76	20240110	1806	0.00	20241209	1.84	N	088910	500	129 억	415189	N	N	N	N
125	20241209	130659	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1817	-70	5	-3.71	89702514	49010	69.94	1879	1879	1816	2450	1321	1887	1830.29	1.61	0	-3265	1932	1909	1880	1857	1828	1895	1843	129	563	500	1350	1	1	25831764	469	1.78	0.21	12	0.19	1023.00	8503.00	3155	20240110	-42.41	1816	20241209	0.06	3155	-42.41	20240110	1816	0.06	20241209	3155	-42.41	20240110	1816	0.06	20241209	1.84	N	088910	500	129 억	415189	N	N	N	N
126	20241209	120655	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1819	-68	5	-3.60	83931365	45834	65.41	1879	1879	1817	2450	1321	1887	1831.20	1.61	0	-2777	1932	1909	1880	1857	1828	1895	1843	129	563	500	1350	1	1	25831764	470	1.78	0.21	12	0.18	1023.00	8503.00	3155	20240110	-42.35	1817	20241209	0.11	3155	-42.35	20240110	1817	0.11	20241209	3155	-42.35	20240110	1817	0.11	20241209	1.84	N	088910	500	129 억	415189	N	N	N	N
127	20241209	110657	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1820	-67	5	-3.55	61468648	33496	47.80	1879	1879	1820	2450	1321	1887	1835.10	1.61	0	-2051	1932	1909	1880	1857	1828	1895	1843	129	563	500	1350	1	1	25831764	470	1.78	0.21	12	0.13	1023.00	8503.00	3155	20240110	-42.31	1820	20241209	0.00	3155	-42.31	20240110	1820	0.00	20241209	3155	-42.31	20240110	1820	0.00	20241209	1.84	N	088910	500	129 억	415189	N	N	N	N
128	20241209	100655	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1838	-49	5	-2.60	26938411	14621	20.87	1879	1879	1833	2450	1321	1887	1842.45	1.61	0	-1389	1932	1909	1880	1857	1828	1895	1843	129	563	500	1350	1	1	25831764	475	1.80	0.22	12	0.06	1023.00	8503.00	3155	20240110	-41.74	1829	20241114	0.49	3155	-41.74	20240110	1829	0.49	20241114	3155	-41.74	20240110	1829	0.49	20241114	1.84	N	088910	500	129 억	415189	N	N	N	N
129	20241209	090652	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1846	-41	5	-2.17	3449924	1860	2.65	1879	1879	1846	2450	1321	1887	1854.80	1.61	0	-479	1932	1909	1880	1857	1828	1895	1843	129	563	500	1350	1	1	25831764	477	1.80	0.22	12	0.01	1023.00	8503.00	3155	20240110	-41.49	1829	20241114	0.93	3155	-41.49	20240110	1829	0.93	20241114	3155	-41.49	20240110	1829	0.93	20241114	1.84	N	088910	500	129 억	415189	N	N	N	N
130	20241206	160650	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1887	-14	5	-0.74	131311273	70072	183.39	1903	1903	1851	2470	1331	1901	1873.95	1.62	0	-3750	1947	1923	1912	1888	1877	1918	1883	129	569	500	1360	1	1	25831764	487	1.84	0.22	12	0.27	1023.00	8503.00	3155	20240110	-40.19	1829	20241114	3.17	3155	-40.19	20240110	1829	3.17	20241114	3155	-40.19	20240110	1829	3.17	20241114	1.85	N	088910	500	129 억	418629	N	N	N	N
131	20241206	150653	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1873	-28	5	-1.47	116465150	62199	162.79	1903	1903	1851	2470	1331	1901	1872.46	1.62	0	-3064	1947	1923	1912	1888	1877	1918	1883	129	569	500	1360	1	1	25831764	484	1.83	0.22	12	0.24	1023.00	8503.00	3155	20240110	-40.63	1829	20241114	2.41	3155	-40.63	20240110	1829	2.41	20241114	3155	-40.63	20240110	1829	2.41	20241114	1.85	N	088910	500	129 억	418629	N	N	N	N
132	20241206	140652	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1870	-31	5	-1.63	107452537	57383	150.18	1903	1903	1851	2470	1331	1901	1872.55	1.62	0	-3119	1947	1923	1912	1888	1877	1918	1883	129	569	500	1360	1	1	25831764	483	1.83	0.22	12	0.22	1023.00	8503.00	3155	20240110	-40.73	1829	20241114	2.24	3155	-40.73	20240110	1829	2.24	20241114	3155	-40.73	20240110	1829	2.24	20241114	1.85	N	088910	500	129 억	418629	N	N	N	N
133	20241206	130652	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1868	-33	5	-1.74	105769087	56482	147.82	1903	1903	1851	2470	1331	1901	1872.62	1.62	0	-2779	1947	1923	1912	1888	1877	1918	1883	129	569	500	1360	1	1	25831764	483	1.83	0.22	12	0.22	1023.00	8503.00	3155	20240110	-40.79	1829	20241114	2.13	3155	-40.79	20240110	1829	2.13	20241114	3155	-40.79	20240110	1829	2.13	20241114	1.85	N	088910	500	129 억	418629	N	N	N	N
134	20241206	120648	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1883	-18	5	-0.95	98880696	52797	138.18	1903	1903	1851	2470	1331	1901	1872.85	1.62	0	-2781	1947	1923	1912	1888	1877	1918	1883	129	569	500	1360	1	1	25831764	486	1.84	0.22	12	0.20	1023.00	8503.00	3155	20240110	-40.32	1829	20241114	2.95	3155	-40.32	20240110	1829	2.95	20241114	3155	-40.32	20240110	1829	2.95	20241114	1.85	N	088910	500	129 억	418629	N	N	N	N
135	20241206	110649	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1870	-31	5	-1.63	92477637	49386	129.25	1903	1903	1851	2470	1331	1901	1872.55	1.62	0	-3826	1947	1923	1912	1888	1877	1918	1883	129	569	500	1360	1	1	25831764	483	1.83	0.22	12	0.19	1023.00	8503.00	3155	20240110	-40.73	1829	20241114	2.24	3155	-40.73	20240110	1829	2.24	20241114	3155	-40.73	20240110	1829	2.24	20241114	1.85	N	088910	500	129 억	418629	N	N	N	N
136	20241206	100647	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1886	-15	5	-0.79	10521651	5582	14.61	1903	1903	1881	2470	1331	1901	1884.92	1.62	0	-1355	1947	1923	1912	1888	1877	1918	1883	129	569	500	1360	1	1	25831764	487	1.84	0.22	12	0.02	1023.00	8503.00	3155	20240110	-40.22	1829	20241114	3.12	3155	-40.22	20240110	1829	3.12	20241114	3155	-40.22	20240110	1829	3.12	20241114	1.85	N	088910	500	129 억	418629	N	N	N	N
137	20241206	090651	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1901	0	3	0.00	0	0	0.00	0	0	0	2470	1331	1901	0.00	1.62	0	0	1947	1923	1912	1888	1877	1918	1883	129	569	500	1360	1	1	25831764	491	1.86	0.22	12	0.00	1023.00	8503.00	3155	20240110	-39.75	1829	20241114	3.94	3155	-39.75	20240110	1829	3.94	20241114	3155	-39.75	20240110	1829	3.94	20241114	1.85	N	088910	500	129 억	418629	N	N	N	N
138	20241205	160640	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1901	-37	5	-1.91	71248122	37213	60.89	1920	1936	1901	2515	1357	1938	1914.60	1.63	0	-2690	1972	1954	1943	1925	1914	1949	1920	129	577	500	1390	1	1	25831764	491	1.86	0.22	12	0.14	1023.00	8503.00	3155	20240110	-39.75	1829	20241114	3.94	3155	-39.75	20240110	1829	3.94	20241114	3155	-39.75	20240110	1829	3.94	20241114	1.85	N	088910	500	129 억	421348	N	N	N	N
139	20241205	150643	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1903	-35	5	-1.81	61643606	32163	52.63	1920	1936	1903	2515	1357	1938	1916.60	1.63	0	-2386	1972	1954	1943	1925	1914	1949	1920	129	577	500	1390	1	1	25831764	492	1.86	0.22	12	0.12	1023.00	8503.00	3155	20240110	-39.68	1829	20241114	4.05	3155	-39.68	20240110	1829	4.05	20241114	3155	-39.68	20240110	1829	4.05	20241114	1.85	N	088910	500	129 억	421348	N	N	N	N
140	20241205	140634	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1917	-21	5	-1.08	42012081	21877	35.80	1920	1936	1912	2515	1357	1938	1920.38	1.63	0	-1365	1972	1954	1943	1925	1914	1949	1920	129	577	500	1390	1	1	25831764	495	1.87	0.23	12	0.08	1023.00	8503.00	3155	20240110	-39.24	1829	20241114	4.81	3155	-39.24	20240110	1829	4.81	20241114	3155	-39.24	20240110	1829	4.81	20241114	1.85	N	088910	500	129 억	421348	N	N	N	N
141	20241205	130640	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1917	-21	5	-1.08	37356132	19450	31.83	1920	1936	1912	2515	1357	1938	1920.62	1.63	0	-1370	1972	1954	1943	1925	1914	1949	1920	129	577	500	1390	1	1	25831764	495	1.87	0.23	12	0.08	1023.00	8503.00	3155	20240110	-39.24	1829	20241114	4.81	3155	-39.24	20240110	1829	4.81	20241114	3155	-39.24	20240110	1829	4.81	20241114	1.85	N	088910	500	129 억	421348	N	N	N	N
142	20241205	120641	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1920	-18	5	-0.93	33222332	17298	28.30	1920	1936	1912	2515	1357	1938	1920.59	1.63	0	-1388	1972	1954	1943	1925	1914	1949	1920	129	577	500	1390	1	1	25831764	496	1.88	0.23	12	0.07	1023.00	8503.00	3155	20240110	-39.14	1829	20241114	4.98	3155	-39.14	20240110	1829	4.98	20241114	3155	-39.14	20240110	1829	4.98	20241114	1.85	N	088910	500	129 억	421348	N	N	N	N
143	20241205	110641	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1921	-17	5	-0.88	12202762	6360	10.41	1920	1936	1912	2515	1357	1938	1918.67	1.63	0	-1418	1972	1954	1943	1925	1914	1949	1920	129	577	500	1390	1	1	25831764	496	1.88	0.23	12	0.02	1023.00	8503.00	3155	20240110	-39.11	1829	20241114	5.03	3155	-39.11	20240110	1829	5.03	20241114	3155	-39.11	20240110	1829	5.03	20241114	1.85	N	088910	500	129 억	421348	N	N	N	N
144	20241205	100637	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1920	-18	5	-0.93	11092461	5782	9.46	1920	1936	1912	2515	1357	1938	1918.45	1.63	0	-1394	1972	1954	1943	1925	1914	1949	1920	129	577	500	1390	1	1	25831764	496	1.88	0.23	12	0.02	1023.00	8503.00	3155	20240110	-39.14	1829	20241114	4.98	3155	-39.14	20240110	1829	4.98	20241114	3155	-39.14	20240110	1829	4.98	20241114	1.85	N	088910	500	129 억	421348	N	N	N	N
145	20241205	090641	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1920	-18	5	-0.93	3342720	1741	2.85	1920	1920	1920	2515	1357	1938	1920.00	1.63	0	-256	1972	1954	1943	1925	1914	1949	1920	129	577	500	1390	1	1	25831764	496	1.88	0.23	12	0.01	1023.00	8503.00	3155	20240110	-39.14	1829	20241114	4.98	3155	-39.14	20240110	1829	4.98	20241114	3155	-39.14	20240110	1829	4.98	20241114	1.85	N	088910	500	129 억	421348	N	N	N	N
146	20241204	160629	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1938	-20	5	-1.02	119045697	61114	248.10	1941	1961	1932	2545	1371	1958	1947.93	1.64	0	-2512	1974	1966	1950	1942	1926	1970	1946	129	587	500	1400	1	1	25831764	501	1.89	0.23	12	0.24	1023.00	8503.00	3155	20240110	-38.57	1829	20241114	5.96	3155	-38.57	20240110	1829	5.96	20241114	3155	-38.57	20240110	1829	5.96	20241114	1.87	N	088910	500	129 억	423695	N	N	N	N
147	20241204	150631	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1947	-11	5	-0.56	107619182	55228	224.20	1941	1961	1932	2545	1371	1958	1948.63	1.64	0	-2715	1974	1966	1950	1942	1926	1970	1946	129	587	500	1400	1	1	25831764	503	1.90	0.23	12	0.21	1023.00	8503.00	3155	20240110	-38.29	1829	20241114	6.45	3155	-38.29	20240110	1829	6.45	20241114	3155	-38.29	20240110	1829	6.45	20241114	1.87	N	088910	500	129 억	423695	N	N	N	N
148	20241204	140629	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1955	-3	5	-0.15	96821257	49695	201.74	1941	1961	1932	2545	1371	1958	1948.31	1.64	0	-2814	1974	1966	1950	1942	1926	1970	1946	129	587	500	1400	1	1	25831764	505	1.91	0.23	12	0.19	1023.00	8503.00	3155	20240110	-38.03	1829	20241114	6.89	3155	-38.03	20240110	1829	6.89	20241114	3155	-38.03	20240110	1829	6.89	20241114	1.87	N	088910	500	129 억	423695	N	N	N	N
149	20241204	130627	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1955	-3	5	-0.15	82902309	42588	172.89	1941	1961	1932	2545	1371	1958	1946.61	1.64	0	-2938	1974	1966	1950	1942	1926	1970	1946	129	587	500	1400	1	1	25831764	505	1.91	0.23	12	0.16	1023.00	8503.00	3155	20240110	-38.03	1829	20241114	6.89	3155	-38.03	20240110	1829	6.89	20241114	3155	-38.03	20240110	1829	6.89	20241114	1.87	N	088910	500	129 억	423695	N	N	N	N
150	20241204	120625	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1954	-4	5	-0.20	66839286	34360	139.49	1941	1960	1932	2545	1371	1958	1945.26	1.64	0	-3165	1974	1966	1950	1942	1926	1970	1946	129	587	500	1400	1	1	25831764	505	1.91	0.23	12	0.13	1023.00	8503.00	3155	20240110	-38.07	1829	20241114	6.83	3155	-38.07	20240110	1829	6.83	20241114	3155	-38.07	20240110	1829	6.83	20241114	1.87	N	088910	500	129 억	423695	N	N	N	N
151	20241204	110616	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1952	-6	5	-0.31	39776867	20517	83.29	1941	1952	1932	2545	1371	1958	1938.73	1.64	0	-3397	1974	1966	1950	1942	1926	1970	1946	129	587	500	1400	1	1	25831764	504	1.91	0.23	12	0.08	1023.00	8503.00	3155	20240110	-38.13	1829	20241114	6.72	3155	-38.13	20240110	1829	6.72	20241114	3155	-38.13	20240110	1829	6.72	20241114	1.87	N	088910	500	129 억	423695	N	N	N	N
152	20241204	100621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1937	-21	5	-1.07	19102271	9862	40.04	1941	1947	1932	2545	1371	1958	1936.96	1.64	0	-3663	1974	1966	1950	1942	1926	1970	1946	129	587	500	1400	1	1	25831764	500	1.89	0.23	12	0.04	1023.00	8503.00	3155	20240110	-38.61	1829	20241114	5.90	3155	-38.61	20240110	1829	5.90	20241114	3155	-38.61	20240110	1829	5.90	20241114	1.87	N	088910	500	129 억	423695	N	N	N	N
153	20241204	090630	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1938	-20	5	-1.02	1709394	881	3.58	1941	1941	1938	2545	1371	1958	1940.29	1.64	0	-28	1974	1966	1950	1942	1926	1970	1946	129	587	500	1400	1	1	25831764	501	1.89	0.23	12	0.00	1023.00	8503.00	3155	20240110	-38.57	1829	20241114	5.96	3155	-38.57	20240110	1829	5.96	20241114	3155	-38.57	20240110	1829	5.96	20241114	1.87	N	088910	500	129 억	423695	N	N	N	N
154	20241203	160654	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1958	16	2	0.82	47496823	24446	62.04	1942	1958	1934	2520	1360	1942	1942.93	1.64	0	-576	1978	1960	1936	1918	1894	1969	1927	129	578	500	1390	1	1	25831764	506	1.91	0.23	12	0.09	1023.00	8503.00	3155	20240110	-37.94	1829	20241114	7.05	3155	-37.94	20240110	1829	7.05	20241114	3155	-37.94	20240110	1829	7.05	20241114	1.86	N	088910	500	129 억	424265	N	N	N	N
155	20241203	150722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1949	7	2	0.36	45866371	23612	59.92	1942	1957	1934	2520	1360	1942	1942.50	1.64	0	-167	1978	1960	1936	1918	1894	1969	1927	129	578	500	1390	1	1	25831764	503	1.91	0.23	12	0.09	1023.00	8503.00	3155	20240110	-38.23	1829	20241114	6.56	3155	-38.23	20240110	1829	6.56	20241114	3155	-38.23	20240110	1829	6.56	20241114	1.86	N	088910	500	129 억	424265	N	N	N	N
156	20241203	140708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1944	2	2	0.10	45796287	23576	59.83	1942	1957	1934	2520	1360	1942	1942.50	1.64	0	-157	1978	1960	1936	1918	1894	1969	1927	129	578	500	1390	1	1	25831764	502	1.90	0.23	12	0.09	1023.00	8503.00	3155	20240110	-38.38	1829	20241114	6.29	3155	-38.38	20240110	1829	6.29	20241114	3155	-38.38	20240110	1829	6.29	20241114	1.86	N	088910	500	129 억	424265	N	N	N	N
157	20241203	130708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1943	1	2	0.05	45326136	23334	59.22	1942	1957	1934	2520	1360	1942	1942.49	1.64	0	-157	1978	1960	1936	1918	1894	1969	1927	129	578	500	1390	1	1	25831764	502	1.90	0.23	12	0.09	1023.00	8503.00	3155	20240110	-38.42	1829	20241114	6.23	3155	-38.42	20240110	1829	6.23	20241114	3155	-38.42	20240110	1829	6.23	20241114	1.86	N	088910	500	129 억	424265	N	N	N	N
158	20241203	120719	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1952	10	2	0.51	35337940	18203	46.20	1942	1957	1934	2520	1360	1942	1941.33	1.64	0	-128	1978	1960	1936	1918	1894	1969	1927	129	578	500	1390	1	1	25831764	504	1.91	0.23	12	0.07	1023.00	8503.00	3155	20240110	-38.13	1829	20241114	6.72	3155	-38.13	20240110	1829	6.72	20241114	3155	-38.13	20240110	1829	6.72	20241114	1.86	N	088910	500	129 억	424265	N	N	N	N
159	20241203	110702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1937	-5	5	-0.26	17267741	8913	22.62	1942	1942	1934	2520	1360	1942	1937.37	1.64	0	232	1978	1960	1936	1918	1894	1969	1927	129	578	500	1390	1	1	25831764	500	1.89	0.23	12	0.03	1023.00	8503.00	3155	20240110	-38.61	1829	20241114	5.90	3155	-38.61	20240110	1829	5.90	20241114	3155	-38.61	20240110	1829	5.90	20241114	1.86	N	088910	500	129 억	424265	N	N	N	N
160	20241203	100650	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1936	-6	5	-0.31	13686034	7062	17.92	1942	1942	1936	2520	1360	1942	1937.98	1.64	0	232	1978	1960	1936	1918	1894	1969	1927	129	578	500	1390	1	1	25831764	500	1.89	0.23	12	0.03	1023.00	8503.00	3155	20240110	-38.64	1829	20241114	5.85	3155	-38.64	20240110	1829	5.85	20241114	3155	-38.64	20240110	1829	5.85	20241114	1.86	N	088910	500	129 억	424265	N	N	N	N
161	20241203	090647	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1942	0	3	0.00	1965292	1012	2.57	1942	1942	1941	2520	1360	1942	1941.99	1.64	0	354	1978	1960	1936	1918	1894	1969	1927	129	578	500	1390	1	1	25831764	502	1.90	0.23	12	0.00	1023.00	8503.00	3155	20240110	-38.45	1829	20241114	6.18	3155	-38.45	20240110	1829	6.18	20241114	3155	-38.45	20240110	1829	6.18	20241114	1.86	N	088910	500	129 억	424265	N	N	N	N
162	20241202	160633	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1942	32	2	1.68	75995732	39394	80.14	1920	1954	1912	2480	1337	1910	1929.12	1.65	0	-1184	1946	1928	1913	1895	1880	1920	1887	129	570	500	1370	1	1	25831764	502	1.90	0.23	12	0.15	1023.00	8503.00	3155	20240110	-38.45	1829	20241114	6.18	3155	-38.45	20240110	1829	6.18	20241114	3155	-38.45	20240110	1829	6.18	20241114	1.90	N	088910	500	129 억	425419	N	N	N	N
163	20241202	150727	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1941	31	2	1.62	74240900	38490	78.30	1920	1954	1912	2480	1337	1910	1928.84	1.65	0	-1044	1946	1928	1913	1895	1880	1920	1887	129	570	500	1370	1	1	25831764	501	1.90	0.23	12	0.15	1023.00	8503.00	3155	20240110	-38.48	1829	20241114	6.12	3155	-38.48	20240110	1829	6.12	20241114	3155	-38.48	20240110	1829	6.12	20241114	1.90	N	088910	500	129 억	425419	N	N	N	N
164	20241202	140659	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1935	25	2	1.31	59473018	30878	62.82	1920	1935	1912	2480	1337	1910	1926.06	1.65	0	-1054	1946	1928	1913	1895	1880	1920	1887	129	570	500	1370	1	1	25831764	500	1.89	0.23	12	0.12	1023.00	8503.00	3155	20240110	-38.67	1829	20241114	5.80	3155	-38.67	20240110	1829	5.80	20241114	3155	-38.67	20240110	1829	5.80	20241114	1.90	N	088910	500	129 억	425419	N	N	N	N
165	20241202	130650	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1927	17	2	0.89	51548288	26778	54.48	1920	1931	1912	2480	1337	1910	1925.02	1.65	0	-1038	1946	1928	1913	1895	1880	1920	1887	129	570	500	1370	1	1	25831764	498	1.88	0.23	12	0.10	1023.00	8503.00	3155	20240110	-38.92	1829	20241114	5.36	3155	-38.92	20240110	1829	5.36	20241114	3155	-38.92	20240110	1829	5.36	20241114	1.90	N	088910	500	129 억	425419	N	N	N	N
166	20241202	120705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1930	20	2	1.05	33695482	17525	35.65	1920	1930	1912	2480	1337	1910	1922.71	1.65	0	-1020	1946	1928	1913	1895	1880	1920	1887	129	570	500	1370	1	1	25831764	499	1.89	0.23	12	0.07	1023.00	8503.00	3155	20240110	-38.83	1829	20241114	5.52	3155	-38.83	20240110	1829	5.52	20241114	3155	-38.83	20240110	1829	5.52	20241114	1.90	N	088910	500	129 억	425419	N	N	N	N
167	20241202	110627	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1927	17	2	0.89	14576041	7601	15.46	1920	1927	1912	2480	1337	1910	1917.65	1.65	0	-883	1946	1928	1913	1895	1880	1920	1887	129	570	500	1370	1	1	25831764	498	1.88	0.23	12	0.03	1023.00	8503.00	3155	20240110	-38.92	1829	20241114	5.36	3155	-38.92	20240110	1829	5.36	20241114	3155	-38.92	20240110	1829	5.36	20241114	1.90	N	088910	500	129 억	425419	N	N	N	N
168	20241202	100630	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1912	2	2	0.10	8861722	4624	9.41	1920	1924	1912	2480	1337	1910	1916.46	1.65	0	-228	1946	1928	1913	1895	1880	1920	1887	129	570	500	1370	1	1	25831764	494	1.87	0.22	12	0.02	1023.00	8503.00	3155	20240110	-39.40	1829	20241114	4.54	3155	-39.40	20240110	1829	4.54	20241114	3155	-39.40	20240110	1829	4.54	20241114	1.90	N	088910	500	129 억	425419	N	N	N	N
169	20241202	090628	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1922	12	2	0.63	44210	23	0.05	1920	1923	1920	2480	1337	1910	1922.17	1.65	0	-4	1946	1928	1913	1895	1880	1920	1887	129	570	500	1370	1	1	25831764	496	1.88	0.23	12	0.00	1023.00	8503.00	3155	20240110	-39.08	1829	20241114	5.08	3155	-39.08	20240110	1829	5.08	20241114	3155	-39.08	20240110	1829	5.08	20241114	1.90	N	088910	500	129 억	425419	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History