KissMeData/005670/price/prices-20241201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

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	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	160213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5020	-20	5	-0.40	48717730	9772	54.36	5020	5020	4940	6550	3530	5040	4985.01	1.02	431	451	5220	5130	5020	4930	4820	5075	4875	50	1510	500	3420	10	1	10000000	502	7.93	0.53	12	0.10	633.00	9470.00	6860	20240614	-26.82	4565	20240118	9.97	6860	-26.82	20240614	4565	9.97	20240118	6860	-26.82	20240614	4565	9.97	20240118	0.72	N	005670	500	50 억	102392	N	N	N	N
3	20241231	150214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5020	-20	5	-0.40	48717730	9772	54.36	5020	5020	4940	6550	3530	5040	4985.01	1.02	431	451	5220	5130	5020	4930	4820	5075	4875	50	1510	500	3420	10	1	10000000	502	7.93	0.53	12	0.10	633.00	9470.00	6860	20240614	-26.82	4565	20240118	9.97	6860	-26.82	20240614	4565	9.97	20240118	6860	-26.82	20240614	4565	9.97	20240118	0.72	N	005670	500	50 억	102392	N	N	N	N
4	20241231	140213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5020	-20	5	-0.40	48717730	9772	54.36	5020	5020	4940	6550	3530	5040	4985.01	1.02	431	451	5220	5130	5020	4930	4820	5075	4875	50	1510	500	3420	10	1	10000000	502	7.93	0.53	12	0.10	633.00	9470.00	6860	20240614	-26.82	4565	20240118	9.97	6860	-26.82	20240614	4565	9.97	20240118	6860	-26.82	20240614	4565	9.97	20240118	0.72	N	005670	500	50 억	102392	N	N	N	N
5	20241231	130214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5020	-20	5	-0.40	48717730	9772	54.36	5020	5020	4940	6550	3530	5040	4985.01	1.02	431	451	5220	5130	5020	4930	4820	5075	4875	50	1510	500	3420	10	1	10000000	502	7.93	0.53	12	0.10	633.00	9470.00	6860	20240614	-26.82	4565	20240118	9.97	6860	-26.82	20240614	4565	9.97	20240118	6860	-26.82	20240614	4565	9.97	20240118	0.72	N	005670	500	50 억	102392	N	N	N	N
6	20241231	120213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5020	-20	5	-0.40	48717730	9772	54.36	5020	5020	4940	6550	3530	5040	4985.01	1.02	431	451	5220	5130	5020	4930	4820	5075	4875	50	1510	500	3420	10	1	10000000	502	7.93	0.53	12	0.10	633.00	9470.00	6860	20240614	-26.82	4565	20240118	9.97	6860	-26.82	20240614	4565	9.97	20240118	6860	-26.82	20240614	4565	9.97	20240118	0.72	N	005670	500	50 억	102392	N	N	N	N
7	20241231	110213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5020	-20	5	-0.40	48717730	9772	54.36	5020	5020	4940	6550	3530	5040	4985.01	1.02	431	451	5220	5130	5020	4930	4820	5075	4875	50	1510	500	3420	10	1	10000000	502	7.93	0.53	12	0.10	633.00	9470.00	6860	20240614	-26.82	4565	20240118	9.97	6860	-26.82	20240614	4565	9.97	20240118	6860	-26.82	20240614	4565	9.97	20240118	0.72	N	005670	500	50 억	102392	N	N	N	N
8	20241231	100214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5020	-20	5	-0.40	48717730	9772	54.36	5020	5020	4940	6550	3530	5040	4985.01	1.02	431	451	5220	5130	5020	4930	4820	5075	4875	50	1510	500	3420	10	1	10000000	502	7.93	0.53	12	0.10	633.00	9470.00	6860	20240614	-26.82	4565	20240118	9.97	6860	-26.82	20240614	4565	9.97	20240118	6860	-26.82	20240614	4565	9.97	20240118	0.72	N	005670	500	50 억	102392	N	N	N	N
9	20241231	090215	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5020	-20	5	-0.40	48717730	9772	54.36	5020	5020	4940	6550	3530	5040	4985.01	1.02	431	451	5220	5130	5020	4930	4820	5075	4875	50	1510	500	3420	10	1	10000000	502	7.93	0.53	12	0.10	633.00	9470.00	6860	20240614	-26.82	4565	20240118	9.97	6860	-26.82	20240614	4565	9.97	20240118	6860	-26.82	20240614	4565	9.97	20240118	0.72	N	005670	500	50 억	102392	N	N	N	N
10	20241230	160212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5020	-20	5	-0.40	48529030	9735	54.15	5020	5020	4940	6550	3530	5040	4985.01	1.02	0	451	5220	5130	5020	4930	4820	5075	4875	50	1510	500	3420	10	1	10000000	502	7.93	0.53	12	0.10	633.00	9470.00	6860	20240614	-26.82	4565	20240118	9.97	6860	-26.82	20240614	4565	9.97	20240118	6860	-26.82	20240614	4565	9.97	20240118	0.72	N	005670	500	50 억	101961	N	N	N	N
11	20241230	150214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5000	-40	5	-0.79	43701180	8771	48.79	5020	5020	4940	6550	3530	5040	4982.46	1.02	0	701	5220	5130	5020	4930	4820	5075	4875	50	1510	500	3420	10	1	10000000	500	7.90	0.53	12	0.09	633.00	9470.00	6860	20240614	-27.11	4565	20240118	9.53	6860	-27.11	20240614	4565	9.53	20240118	6860	-27.11	20240614	4565	9.53	20240118	0.72	N	005670	500	50 억	101961	N	N	N	N
12	20241230	140213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5010	-30	5	-0.60	39425710	7915	44.03	5020	5020	4940	6550	3530	5040	4981.14	1.02	0	703	5220	5130	5020	4930	4820	5075	4875	50	1510	500	3420	10	1	10000000	501	7.91	0.53	12	0.08	633.00	9470.00	6860	20240614	-26.97	4565	20240118	9.75	6860	-26.97	20240614	4565	9.75	20240118	6860	-26.97	20240614	4565	9.75	20240118	0.72	N	005670	500	50 억	101961	N	N	N	N
13	20241230	130214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5010	-30	5	-0.60	33557860	6740	37.49	5020	5020	4940	6550	3530	5040	4978.91	1.02	0	5	5220	5130	5020	4930	4820	5075	4875	50	1510	500	3420	10	1	10000000	501	7.91	0.53	12	0.07	633.00	9470.00	6860	20240614	-26.97	4565	20240118	9.75	6860	-26.97	20240614	4565	9.75	20240118	6860	-26.97	20240614	4565	9.75	20240118	0.72	N	005670	500	50 억	101961	N	N	N	N
14	20241230	120213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5010	-30	5	-0.60	32691110	6567	36.53	5020	5020	4940	6550	3530	5040	4978.09	1.02	0	4	5220	5130	5020	4930	4820	5075	4875	50	1510	500	3420	10	1	10000000	501	7.91	0.53	12	0.07	633.00	9470.00	6860	20240614	-26.97	4565	20240118	9.75	6860	-26.97	20240614	4565	9.75	20240118	6860	-26.97	20240614	4565	9.75	20240118	0.72	N	005670	500	50 억	101961	N	N	N	N
15	20241230	110213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5020	-20	5	-0.40	24492100	4931	27.43	5020	5020	4940	6550	3530	5040	4966.96	1.02	0	533	5220	5130	5020	4930	4820	5075	4875	50	1510	500	3420	10	1	10000000	502	7.93	0.53	12	0.05	633.00	9470.00	6860	20240614	-26.82	4565	20240118	9.97	6860	-26.82	20240614	4565	9.97	20240118	6860	-26.82	20240614	4565	9.97	20240118	0.72	N	005670	500	50 억	101961	N	N	N	N
16	20241230	100214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4995	-45	5	-0.89	22876830	4608	25.63	5020	5020	4940	6550	3530	5040	4964.59	1.02	0	727	5220	5130	5020	4930	4820	5075	4875	50	1510	500	3420	5	1	10000000	500	7.89	0.53	12	0.05	633.00	9470.00	6860	20240614	-27.19	4565	20240118	9.42	6860	-27.19	20240614	4565	9.42	20240118	6860	-27.19	20240614	4565	9.42	20240118	0.72	N	005670	500	50 억	101961	N	N	N	N
17	20241230	090214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4995	-45	5	-0.89	35015	7	0.04	5020	5020	4995	6550	3530	5040	5002.14	1.02	0	-5	5220	5130	5020	4930	4820	5075	4875	50	1510	500	3420	5	1	10000000	500	7.89	0.53	12	0.00	633.00	9470.00	6860	20240614	-27.19	4565	20240118	9.42	6860	-27.19	20240614	4565	9.42	20240118	6860	-27.19	20240614	4565	9.42	20240118	0.72	N	005670	500	50 억	101961	N	N	N	N
18	20241227	160212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	-70	5	-1.37	89936285	17973	165.53	5110	5110	4910	6640	3580	5110	5003.97	1.03	0	-1350	5303	5206	5143	5046	4983	5175	5015	50	1530	500	3470	10	1	10000000	504	7.96	0.53	12	0.18	633.00	9470.00	6860	20240614	-26.53	4565	20240118	10.41	6860	-26.53	20240614	4565	10.41	20240118	6860	-26.53	20240614	4565	10.41	20240118	0.72	N	005670	500	50 억	103145	N	N	N	N
19	20241227	150212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	-70	5	-1.37	87513485	17488	161.06	5110	5110	4910	6640	3580	5110	5004.20	1.03	0	-1214	5303	5206	5143	5046	4983	5175	5015	50	1530	500	3470	10	1	10000000	504	7.96	0.53	12	0.17	633.00	9470.00	6860	20240614	-26.53	4565	20240118	10.41	6860	-26.53	20240614	4565	10.41	20240118	6860	-26.53	20240614	4565	10.41	20240118	0.72	N	005670	500	50 억	103145	N	N	N	N
20	20241227	140214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	-110	5	-2.15	86698030	17325	159.56	5110	5110	4910	6640	3580	5110	5004.22	1.03	0	-1082	5303	5206	5143	5046	4983	5175	5015	50	1530	500	3470	10	1	10000000	500	7.90	0.53	12	0.17	633.00	9470.00	6860	20240614	-27.11	4565	20240118	9.53	6860	-27.11	20240614	4565	9.53	20240118	6860	-27.11	20240614	4565	9.53	20240118	0.72	N	005670	500	50 억	103145	N	N	N	N
21	20241227	130213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	-110	5	-2.15	73406615	14656	134.98	5110	5110	4910	6640	3580	5110	5008.64	1.03	0	-1138	5303	5206	5143	5046	4983	5175	5015	50	1530	500	3470	10	1	10000000	500	7.90	0.53	12	0.15	633.00	9470.00	6860	20240614	-27.11	4565	20240118	9.53	6860	-27.11	20240614	4565	9.53	20240118	6860	-27.11	20240614	4565	9.53	20240118	0.72	N	005670	500	50 억	103145	N	N	N	N
22	20241227	120212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4965	-145	5	-2.84	54181945	10761	99.11	5110	5110	4960	6640	3580	5110	5035.03	1.03	0	-2001	5303	5206	5143	5046	4983	5175	5015	50	1530	500	3470	5	1	10000000	497	7.84	0.52	12	0.11	633.00	9470.00	6860	20240614	-27.62	4565	20240118	8.76	6860	-27.62	20240614	4565	8.76	20240118	6860	-27.62	20240614	4565	8.76	20240118	0.72	N	005670	500	50 억	103145	N	N	N	N
23	20241227	110213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	-80	5	-1.57	30970030	6124	56.40	5110	5110	5020	6640	3580	5110	5057.16	1.03	0	-779	5303	5206	5143	5046	4983	5175	5015	50	1530	500	3470	10	1	10000000	503	7.95	0.53	12	0.06	633.00	9470.00	6860	20240614	-26.68	4565	20240118	10.19	6860	-26.68	20240614	4565	10.19	20240118	6860	-26.68	20240614	4565	10.19	20240118	0.72	N	005670	500	50 억	103145	N	N	N	N
24	20241227	100213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5060	-50	5	-0.98	20579470	4071	37.49	5110	5110	5020	6640	3580	5110	5055.14	1.03	0	-288	5303	5206	5143	5046	4983	5175	5015	50	1530	500	3470	10	1	10000000	506	7.99	0.53	12	0.04	633.00	9470.00	6860	20240614	-26.24	4565	20240118	10.84	6860	-26.24	20240614	4565	10.84	20240118	6860	-26.24	20240614	4565	10.84	20240118	0.72	N	005670	500	50 억	103145	N	N	N	N
25	20241227	090214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	-10	5	-0.20	2293860	449	4.14	5110	5110	5100	6640	3580	5110	5108.82	1.03	0	-112	5303	5206	5143	5046	4983	5175	5015	50	1530	500	3470	10	1	10000000	510	8.06	0.54	12	0.00	633.00	9470.00	6860	20240614	-25.66	4565	20240118	11.72	6860	-25.66	20240614	4565	11.72	20240118	6860	-25.66	20240614	4565	11.72	20240118	0.72	N	005670	500	50 억	103145	N	N	N	N
26	20241226	160212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	-90	5	-1.73	55839450	10858	105.55	5200	5240	5080	6760	3640	5200	5142.70	1.03	0	242	5393	5296	5233	5136	5073	5265	5105	50	1560	500	3530	10	1	10000000	511	8.07	0.54	12	0.11	633.00	9470.00	6860	20240614	-25.51	4565	20240118	11.94	6860	-25.51	20240614	4565	11.94	20240118	6860	-25.51	20240614	4565	11.94	20240118	0.76	N	005670	500	50 억	102891	N	N	N	N
27	20241226	150212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	-90	5	-1.73	53971520	10493	102.00	5200	5240	5080	6760	3640	5200	5143.57	1.03	0	455	5393	5296	5233	5136	5073	5265	5105	50	1560	500	3530	10	1	10000000	511	8.07	0.54	12	0.10	633.00	9470.00	6860	20240614	-25.51	4565	20240118	11.94	6860	-25.51	20240614	4565	11.94	20240118	6860	-25.51	20240614	4565	11.94	20240118	0.76	N	005670	500	50 억	102891	N	N	N	N
28	20241226	140212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5130	-70	5	-1.35	48455430	9414	91.51	5200	5240	5080	6760	3640	5200	5147.17	1.03	0	474	5393	5296	5233	5136	5073	5265	5105	50	1560	500	3530	10	1	10000000	513	8.10	0.54	12	0.09	633.00	9470.00	6860	20240614	-25.22	4565	20240118	12.38	6860	-25.22	20240614	4565	12.38	20240118	6860	-25.22	20240614	4565	12.38	20240118	0.76	N	005670	500	50 억	102891	N	N	N	N
29	20241226	130213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5140	-60	5	-1.15	48070520	9339	90.78	5200	5240	5080	6760	3640	5200	5147.29	1.03	0	503	5393	5296	5233	5136	5073	5265	5105	50	1560	500	3530	10	1	10000000	514	8.12	0.54	12	0.09	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	6860	-25.07	20240614	4565	12.60	20240118	6860	-25.07	20240614	4565	12.60	20240118	0.76	N	005670	500	50 억	102891	N	N	N	N
30	20241226	120213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	-80	5	-1.54	44484630	8640	83.99	5200	5240	5080	6760	3640	5200	5148.68	1.03	0	531	5393	5296	5233	5136	5073	5265	5105	50	1560	500	3530	10	1	10000000	512	8.09	0.54	12	0.09	633.00	9470.00	6860	20240614	-25.36	4565	20240118	12.16	6860	-25.36	20240614	4565	12.16	20240118	6860	-25.36	20240614	4565	12.16	20240118	0.76	N	005670	500	50 억	102891	N	N	N	N
31	20241226	110211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5160	-40	5	-0.77	40860210	7932	77.11	5200	5240	5080	6760	3640	5200	5151.31	1.03	0	612	5393	5296	5233	5136	5073	5265	5105	50	1560	500	3530	10	1	10000000	516	8.15	0.54	12	0.08	633.00	9470.00	6860	20240614	-24.78	4565	20240118	13.03	6860	-24.78	20240614	4565	13.03	20240118	6860	-24.78	20240614	4565	13.03	20240118	0.76	N	005670	500	50 억	102891	N	N	N	N
32	20241226	100212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5150	-50	5	-0.96	27953450	5408	52.57	5200	5240	5100	6760	3640	5200	5168.91	1.03	0	-167	5393	5296	5233	5136	5073	5265	5105	50	1560	500	3530	10	1	10000000	515	8.14	0.54	12	0.05	633.00	9470.00	6860	20240614	-24.93	4565	20240118	12.81	6860	-24.93	20240614	4565	12.81	20240118	6860	-24.93	20240614	4565	12.81	20240118	0.76	N	005670	500	50 억	102891	N	N	N	N
33	20241226	090212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-10	5	-0.19	11646890	2240	21.78	5200	5200	5190	6760	3640	5200	5199.50	1.03	0	775	5393	5296	5233	5136	5073	5265	5105	50	1560	500	3530	10	1	10000000	519	8.20	0.55	12	0.02	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	6860	-24.34	20240614	4565	13.69	20240118	6860	-24.34	20240614	4565	13.69	20240118	0.76	N	005670	500	50 억	102891	N	N	N	N
34	20241224	160212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-40	5	-0.76	53570380	10286	50.99	5330	5330	5170	6810	3670	5240	5208.09	1.05	0	-2862	5400	5320	5250	5170	5100	5360	5210	50	1570	500	3560	10	1	10000000	520	8.21	0.55	12	0.10	633.00	9470.00	6860	20240614	-24.20	4565	20240118	13.91	6860	-24.20	20240614	4565	13.91	20240118	6860	-24.20	20240614	4565	13.91	20240118	0.80	N	005670	500	50 억	105266	N	N	N	N
35	20241224	150211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-40	5	-0.76	52696790	10118	50.16	5330	5330	5170	6810	3670	5240	5208.22	1.05	0	-2857	5400	5320	5250	5170	5100	5360	5210	50	1570	500	3560	10	1	10000000	520	8.21	0.55	12	0.10	633.00	9470.00	6860	20240614	-24.20	4565	20240118	13.91	6860	-24.20	20240614	4565	13.91	20240118	6860	-24.20	20240614	4565	13.91	20240118	0.80	N	005670	500	50 억	105266	N	N	N	N
36	20241224	140210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5180	-60	5	-1.15	50578680	9711	48.14	5330	5330	5170	6810	3670	5240	5208.39	1.05	0	-2828	5400	5320	5250	5170	5100	5360	5210	50	1570	500	3560	10	1	10000000	518	8.18	0.55	12	0.10	633.00	9470.00	6860	20240614	-24.49	4565	20240118	13.47	6860	-24.49	20240614	4565	13.47	20240118	6860	-24.49	20240614	4565	13.47	20240118	0.80	N	005670	500	50 억	105266	N	N	N	N
37	20241224	130212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-40	5	-0.76	41355270	7934	39.33	5330	5330	5170	6810	3670	5240	5212.41	1.05	0	-2836	5400	5320	5250	5170	5100	5360	5210	50	1570	500	3560	10	1	10000000	520	8.21	0.55	12	0.08	633.00	9470.00	6860	20240614	-24.20	4565	20240118	13.91	6860	-24.20	20240614	4565	13.91	20240118	6860	-24.20	20240614	4565	13.91	20240118	0.80	N	005670	500	50 억	105266	N	N	N	N
38	20241224	120211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-30	5	-0.57	30211120	5787	28.69	5330	5330	5170	6810	3670	5240	5220.51	1.05	0	-2835	5400	5320	5250	5170	5100	5360	5210	50	1570	500	3560	10	1	10000000	521	8.23	0.55	12	0.06	633.00	9470.00	6860	20240614	-24.05	4565	20240118	14.13	6860	-24.05	20240614	4565	14.13	20240118	6860	-24.05	20240614	4565	14.13	20240118	0.80	N	005670	500	50 억	105266	N	N	N	N
39	20241224	110212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-40	5	-0.76	24423450	4673	23.16	5330	5330	5170	6810	3670	5240	5226.50	1.05	0	-2348	5400	5320	5250	5170	5100	5360	5210	50	1570	500	3560	10	1	10000000	520	8.21	0.55	12	0.05	633.00	9470.00	6860	20240614	-24.20	4565	20240118	13.91	6860	-24.20	20240614	4565	13.91	20240118	6860	-24.20	20240614	4565	13.91	20240118	0.80	N	005670	500	50 억	105266	N	N	N	N
40	20241224	100211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	0	3	0.00	13412120	2552	12.65	5330	5330	5210	6810	3670	5240	5255.53	1.05	0	-2378	5400	5320	5250	5170	5100	5360	5210	50	1570	500	3560	10	1	10000000	524	8.28	0.55	12	0.03	633.00	9470.00	6860	20240614	-23.62	4565	20240118	14.79	6860	-23.62	20240614	4565	14.79	20240118	6860	-23.62	20240614	4565	14.79	20240118	0.80	N	005670	500	50 억	105266	N	N	N	N
41	20241224	090213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	90	2	1.72	15990	3	0.01	5330	5330	5330	6810	3670	5240	5330.00	1.05	0	0	5400	5320	5250	5170	5100	5360	5210	50	1570	500	3560	10	1	10000000	533	8.42	0.56	12	0.00	633.00	9470.00	6860	20240614	-22.30	4565	20240118	16.76	6860	-22.30	20240614	4565	16.76	20240118	6860	-22.30	20240614	4565	16.76	20240118	0.80	N	005670	500	50 억	105266	N	N	N	N
42	20241223	160211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	50	2	0.96	105307480	20173	146.18	5230	5330	5180	6740	3640	5190	5220.26	1.03	0	2486	5356	5272	5206	5122	5056	5240	5090	50	1550	500	3520	10	1	10000000	524	8.28	0.55	12	0.20	633.00	9470.00	6860	20240614	-23.62	4565	20240118	14.79	6860	-23.62	20240614	4565	14.79	20240118	6860	-23.62	20240614	4565	14.79	20240118	0.83	N	005670	500	50 억	102698	N	N	N	N
43	20241223	150211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	60	2	1.16	91086610	17454	126.48	5230	5330	5180	6740	3640	5190	5218.71	1.03	0	2267	5356	5272	5206	5122	5056	5240	5090	50	1550	500	3520	10	1	10000000	525	8.29	0.55	12	0.17	633.00	9470.00	6860	20240614	-23.47	4565	20240118	15.01	6860	-23.47	20240614	4565	15.01	20240118	6860	-23.47	20240614	4565	15.01	20240118	0.83	N	005670	500	50 억	102698	N	N	N	N
44	20241223	140210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	30	2	0.58	81274270	15581	112.91	5230	5330	5180	6740	3640	5190	5216.28	1.03	0	2078	5356	5272	5206	5122	5056	5240	5090	50	1550	500	3520	10	1	10000000	522	8.25	0.55	12	0.16	633.00	9470.00	6860	20240614	-23.91	4565	20240118	14.35	6860	-23.91	20240614	4565	14.35	20240118	6860	-23.91	20240614	4565	14.35	20240118	0.83	N	005670	500	50 억	102698	N	N	N	N
45	20241223	130211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	40	2	0.77	61957070	11864	85.97	5230	5330	5180	6740	3640	5190	5222.34	1.03	0	959	5356	5272	5206	5122	5056	5240	5090	50	1550	500	3520	10	1	10000000	523	8.26	0.55	12	0.12	633.00	9470.00	6860	20240614	-23.76	4565	20240118	14.57	6860	-23.76	20240614	4565	14.57	20240118	6860	-23.76	20240614	4565	14.57	20240118	0.83	N	005670	500	50 억	102698	N	N	N	N
46	20241223	120211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	30	2	0.58	57795890	11067	80.20	5230	5330	5180	6740	3640	5190	5222.43	1.03	0	914	5356	5272	5206	5122	5056	5240	5090	50	1550	500	3520	10	1	10000000	522	8.25	0.55	12	0.11	633.00	9470.00	6860	20240614	-23.91	4565	20240118	14.35	6860	-23.91	20240614	4565	14.35	20240118	6860	-23.91	20240614	4565	14.35	20240118	0.83	N	005670	500	50 억	102698	N	N	N	N
47	20241223	110211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	70	2	1.35	40155810	7683	55.67	5230	5330	5180	6740	3640	5190	5226.69	1.03	0	596	5356	5272	5206	5122	5056	5240	5090	50	1550	500	3520	10	1	10000000	526	8.31	0.56	12	0.08	633.00	9470.00	6860	20240614	-23.32	4565	20240118	15.22	6860	-23.32	20240614	4565	15.22	20240118	6860	-23.32	20240614	4565	15.22	20240118	0.83	N	005670	500	50 억	102698	N	N	N	N
48	20241223	100211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	80	2	1.54	37109820	7105	51.49	5230	5330	5180	6740	3640	5190	5223.17	1.03	0	826	5356	5272	5206	5122	5056	5240	5090	50	1550	500	3520	10	1	10000000	527	8.33	0.56	12	0.07	633.00	9470.00	6860	20240614	-23.18	4565	20240118	15.44	6860	-23.18	20240614	4565	15.44	20240118	6860	-23.18	20240614	4565	15.44	20240118	0.83	N	005670	500	50 억	102698	N	N	N	N
49	20241223	090211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	60	2	1.16	3498670	669	4.85	5230	5250	5220	6740	3640	5190	5231.18	1.03	0	-62	5356	5272	5206	5122	5056	5240	5090	50	1550	500	3520	10	1	10000000	525	8.29	0.55	12	0.01	633.00	9470.00	6860	20240614	-23.47	4565	20240118	15.01	6860	-23.47	20240614	4565	15.01	20240118	6860	-23.47	20240614	4565	15.01	20240118	0.83	N	005670	500	50 억	102698	N	N	N	N
50	20241220	160210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-40	5	-0.76	71598590	13799	37.03	5200	5290	5140	6790	3670	5230	5188.66	1.01	0	977	5596	5412	5296	5112	4996	5355	5055	50	1560	500	3550	10	1	10000000	519	8.20	0.55	12	0.14	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	6860	-24.34	20240614	4565	13.69	20240118	6860	-24.34	20240614	4565	13.69	20240118	0.70	N	005670	500	50 억	101228	N	N	N	N
51	20241220	150210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-40	5	-0.76	69862610	13465	36.13	5200	5290	5140	6790	3670	5230	5188.44	1.01	0	1068	5596	5412	5296	5112	4996	5355	5055	50	1560	500	3550	10	1	10000000	519	8.20	0.55	12	0.13	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	6860	-24.34	20240614	4565	13.69	20240118	6860	-24.34	20240614	4565	13.69	20240118	0.70	N	005670	500	50 억	101228	N	N	N	N
52	20241220	140210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	-60	5	-1.15	68278180	13159	35.31	5200	5290	5140	6790	3670	5230	5188.69	1.01	0	1103	5596	5412	5296	5112	4996	5355	5055	50	1560	500	3550	10	1	10000000	517	8.17	0.55	12	0.13	633.00	9470.00	6860	20240614	-24.64	4565	20240118	13.25	6860	-24.64	20240614	4565	13.25	20240118	6860	-24.64	20240614	4565	13.25	20240118	0.70	N	005670	500	50 억	101228	N	N	N	N
53	20241220	130210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	-60	5	-1.15	65779710	12674	34.01	5200	5290	5140	6790	3670	5230	5190.11	1.01	0	1185	5596	5412	5296	5112	4996	5355	5055	50	1560	500	3550	10	1	10000000	517	8.17	0.55	12	0.13	633.00	9470.00	6860	20240614	-24.64	4565	20240118	13.25	6860	-24.64	20240614	4565	13.25	20240118	6860	-24.64	20240614	4565	13.25	20240118	0.70	N	005670	500	50 억	101228	N	N	N	N
54	20241220	120209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-20	5	-0.38	64719910	12468	33.46	5200	5290	5150	6790	3670	5230	5190.86	1.01	0	1184	5596	5412	5296	5112	4996	5355	5055	50	1560	500	3550	10	1	10000000	521	8.23	0.55	12	0.12	633.00	9470.00	6860	20240614	-24.05	4565	20240118	14.13	6860	-24.05	20240614	4565	14.13	20240118	6860	-24.05	20240614	4565	14.13	20240118	0.70	N	005670	500	50 억	101228	N	N	N	N
55	20241220	110209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-20	5	-0.38	43106230	8304	22.28	5200	5290	5160	6790	3670	5230	5190.99	1.01	0	1400	5596	5412	5296	5112	4996	5355	5055	50	1560	500	3550	10	1	10000000	521	8.23	0.55	12	0.08	633.00	9470.00	6860	20240614	-24.05	4565	20240118	14.13	6860	-24.05	20240614	4565	14.13	20240118	6860	-24.05	20240614	4565	14.13	20240118	0.70	N	005670	500	50 억	101228	N	N	N	N
56	20241220	100210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-40	5	-0.76	36236110	6985	18.74	5200	5290	5160	6790	3670	5230	5187.67	1.01	0	1736	5596	5412	5296	5112	4996	5355	5055	50	1560	500	3550	10	1	10000000	519	8.20	0.55	12	0.07	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	6860	-24.34	20240614	4565	13.69	20240118	6860	-24.34	20240614	4565	13.69	20240118	0.70	N	005670	500	50 억	101228	N	N	N	N
57	20241220	090211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	0	3	0.00	1481100	284	0.76	5200	5240	5200	6790	3670	5230	5214.82	1.01	0	23	5596	5412	5296	5112	4996	5355	5055	50	1560	500	3550	10	1	10000000	523	8.26	0.55	12	0.00	633.00	9470.00	6860	20240614	-23.76	4565	20240118	14.57	6860	-23.76	20240614	4565	14.57	20240118	6860	-23.76	20240614	4565	14.57	20240118	0.70	N	005670	500	50 억	101228	N	N	N	N
58	20241219	160211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	-110	5	-2.06	196896750	37154	73.34	5320	5480	5180	6940	3740	5340	5299.95	1.01	0	282	5526	5432	5316	5222	5106	5480	5270	50	1600	500	3630	10	1	10000000	523	8.26	0.55	12	0.37	633.00	9470.00	6860	20240614	-23.76	4565	20240118	14.57	6860	-23.76	20240614	4565	14.57	20240118	6860	-23.76	20240614	4565	14.57	20240118	0.73	N	005670	500	50 억	100850	N	N	N	N
59	20241219	150209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-40	5	-0.75	190500710	35932	70.92	5320	5480	5180	6940	3740	5340	5301.70	1.01	0	606	5526	5432	5316	5222	5106	5480	5270	50	1600	500	3630	10	1	10000000	530	8.37	0.56	12	0.36	633.00	9470.00	6860	20240614	-22.74	4565	20240118	16.10	6860	-22.74	20240614	4565	16.10	20240118	6860	-22.74	20240614	4565	16.10	20240118	0.73	N	005670	500	50 억	100850	N	N	N	N
60	20241219	140209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-40	5	-0.75	126643870	23797	46.97	5320	5480	5180	6940	3740	5340	5321.84	1.01	0	-1397	5526	5432	5316	5222	5106	5480	5270	50	1600	500	3630	10	1	10000000	530	8.37	0.56	12	0.24	633.00	9470.00	6860	20240614	-22.74	4565	20240118	16.10	6860	-22.74	20240614	4565	16.10	20240118	6860	-22.74	20240614	4565	16.10	20240118	0.73	N	005670	500	50 억	100850	N	N	N	N
61	20241219	130209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	0	3	0.00	123004390	23111	45.62	5320	5480	5180	6940	3740	5340	5322.33	1.01	0	-1411	5526	5432	5316	5222	5106	5480	5270	50	1600	500	3630	10	1	10000000	534	8.44	0.56	12	0.23	633.00	9470.00	6860	20240614	-22.16	4565	20240118	16.98	6860	-22.16	20240614	4565	16.98	20240118	6860	-22.16	20240614	4565	16.98	20240118	0.73	N	005670	500	50 억	100850	N	N	N	N
62	20241219	120209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	0	3	0.00	118320470	22235	43.89	5320	5480	5180	6940	3740	5340	5321.36	1.01	0	-1377	5526	5432	5316	5222	5106	5480	5270	50	1600	500	3630	10	1	10000000	534	8.44	0.56	12	0.22	633.00	9470.00	6860	20240614	-22.16	4565	20240118	16.98	6860	-22.16	20240614	4565	16.98	20240118	6860	-22.16	20240614	4565	16.98	20240118	0.73	N	005670	500	50 억	100850	N	N	N	N
63	20241219	110210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	-120	5	-2.25	33590730	6413	12.66	5320	5320	5180	6940	3740	5340	5237.91	1.01	0	130	5526	5432	5316	5222	5106	5480	5270	50	1600	500	3630	10	1	10000000	522	8.25	0.55	12	0.06	633.00	9470.00	6860	20240614	-23.91	4565	20240118	14.35	6860	-23.91	20240614	4565	14.35	20240118	6860	-23.91	20240614	4565	14.35	20240118	0.73	N	005670	500	50 억	100850	N	N	N	N
64	20241219	100209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-130	5	-2.43	28657520	5468	10.79	5320	5320	5180	6940	3740	5340	5240.95	1.01	0	268	5526	5432	5316	5222	5106	5480	5270	50	1600	500	3630	10	1	10000000	521	8.23	0.55	12	0.05	633.00	9470.00	6860	20240614	-24.05	4565	20240118	14.13	6860	-24.05	20240614	4565	14.13	20240118	6860	-24.05	20240614	4565	14.13	20240118	0.73	N	005670	500	50 억	100850	N	N	N	N
65	20241219	090209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	-50	5	-0.94	1992870	375	0.74	5320	5320	5290	6940	3740	5340	5314.32	1.01	0	-181	5526	5432	5316	5222	5106	5480	5270	50	1600	500	3630	10	1	10000000	529	8.36	0.56	12	0.00	633.00	9470.00	6860	20240614	-22.89	4565	20240118	15.88	6860	-22.89	20240614	4565	15.88	20240118	6860	-22.89	20240614	4565	15.88	20240118	0.73	N	005670	500	50 억	100850	N	N	N	N
66	20241218	160208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	100	2	1.91	270234990	50662	310.05	5240	5410	5200	6810	3670	5240	5334.08	0.94	0	6511	5320	5280	5210	5170	5100	5245	5135	50	1570	500	3560	10	1	10000000	534	8.44	0.56	12	0.51	633.00	9470.00	6860	20240614	-22.16	4565	20240118	16.98	6860	-22.16	20240614	4565	16.98	20240118	6860	-22.16	20240614	4565	16.98	20240118	0.69	N	005670	500	50 억	94420	N	N	N	N
67	20241218	150209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	100	2	1.91	244002660	45743	279.94	5240	5410	5200	6810	3670	5240	5334.21	0.94	0	6515	5320	5280	5210	5170	5100	5245	5135	50	1570	500	3560	10	1	10000000	534	8.44	0.56	12	0.46	633.00	9470.00	6860	20240614	-22.16	4565	20240118	16.98	6860	-22.16	20240614	4565	16.98	20240118	6860	-22.16	20240614	4565	16.98	20240118	0.69	N	005670	500	50 억	94420	N	N	N	N
68	20241218	140209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	50	2	0.95	239064060	44814	274.26	5240	5410	5200	6810	3670	5240	5334.58	0.94	0	6561	5320	5280	5210	5170	5100	5245	5135	50	1570	500	3560	10	1	10000000	529	8.36	0.56	12	0.45	633.00	9470.00	6860	20240614	-22.89	4565	20240118	15.88	6860	-22.89	20240614	4565	15.88	20240118	6860	-22.89	20240614	4565	15.88	20240118	0.69	N	005670	500	50 억	94420	N	N	N	N
69	20241218	130209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	80	2	1.53	190254470	35645	218.15	5240	5410	5200	6810	3670	5240	5337.48	0.94	0	3684	5320	5280	5210	5170	5100	5245	5135	50	1570	500	3560	10	1	10000000	532	8.40	0.56	12	0.36	633.00	9470.00	6860	20240614	-22.45	4565	20240118	16.54	6860	-22.45	20240614	4565	16.54	20240118	6860	-22.45	20240614	4565	16.54	20240118	0.69	N	005670	500	50 억	94420	N	N	N	N
70	20241218	120210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	130	2	2.48	170627920	31935	195.44	5240	5410	5200	6810	3670	5240	5342.98	0.94	0	3014	5320	5280	5210	5170	5100	5245	5135	50	1570	500	3560	10	1	10000000	537	8.48	0.57	12	0.32	633.00	9470.00	6860	20240614	-21.72	4565	20240118	17.63	6860	-21.72	20240614	4565	17.63	20240118	6860	-21.72	20240614	4565	17.63	20240118	0.69	N	005670	500	50 억	94420	N	N	N	N
71	20241218	110209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	120	2	2.29	119670440	22368	136.89	5240	5410	5200	6810	3670	5240	5350.07	0.94	0	1036	5320	5280	5210	5170	5100	5245	5135	50	1570	500	3560	10	1	10000000	536	8.47	0.57	12	0.22	633.00	9470.00	6860	20240614	-21.87	4565	20240118	17.42	6860	-21.87	20240614	4565	17.42	20240118	6860	-21.87	20240614	4565	17.42	20240118	0.69	N	005670	500	50 억	94420	N	N	N	N
72	20241218	100210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	50	2	0.95	28308320	5390	32.99	5240	5290	5200	6810	3670	5240	5252.01	0.94	0	111	5320	5280	5210	5170	5100	5245	5135	50	1570	500	3560	10	1	10000000	529	8.36	0.56	12	0.05	633.00	9470.00	6860	20240614	-22.89	4565	20240118	15.88	6860	-22.89	20240614	4565	15.88	20240118	6860	-22.89	20240614	4565	15.88	20240118	0.69	N	005670	500	50 억	94420	N	N	N	N
73	20241218	090210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	0	3	0.00	3185920	608	3.72	5240	5240	5240	6810	3670	5240	5240.00	0.94	0	0	5320	5280	5210	5170	5100	5245	5135	50	1570	500	3560	10	1	10000000	524	8.28	0.55	12	0.01	633.00	9470.00	6860	20240614	-23.62	4565	20240118	14.79	6860	-23.62	20240614	4565	14.79	20240118	6860	-23.62	20240614	4565	14.79	20240118	0.69	N	005670	500	50 억	94420	N	N	N	N
74	20241217	160208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	50	2	0.96	84871570	16340	75.42	5250	5250	5140	6740	3640	5190	5194.11	0.93	0	1769	5330	5260	5220	5150	5110	5240	5130	50	1550	500	3520	10	1	10000000	524	8.28	0.55	12	0.16	633.00	9470.00	6860	20240614	-23.62	4565	20240118	14.79	6860	-23.62	20240614	4565	14.79	20240118	6860	-23.62	20240614	4565	14.79	20240118	0.70	N	005670	500	50 억	92651	N	N	N	N
75	20241217	150209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	10	2	0.19	78922170	15199	70.16	5250	5250	5140	6740	3640	5190	5192.60	0.93	0	1653	5330	5260	5220	5150	5110	5240	5130	50	1550	500	3520	10	1	10000000	520	8.21	0.55	12	0.15	633.00	9470.00	6860	20240614	-24.20	4565	20240118	13.91	6860	-24.20	20240614	4565	13.91	20240118	6860	-24.20	20240614	4565	13.91	20240118	0.70	N	005670	500	50 억	92651	N	N	N	N
76	20241217	140210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	10	2	0.19	52147090	10049	46.39	5250	5250	5140	6740	3640	5190	5189.28	0.93	0	636	5330	5260	5220	5150	5110	5240	5130	50	1550	500	3520	10	1	10000000	520	8.21	0.55	12	0.10	633.00	9470.00	6860	20240614	-24.20	4565	20240118	13.91	6860	-24.20	20240614	4565	13.91	20240118	6860	-24.20	20240614	4565	13.91	20240118	0.70	N	005670	500	50 억	92651	N	N	N	N
77	20241217	130204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	20	2	0.39	37899180	7313	33.76	5250	5250	5140	6740	3640	5190	5182.38	0.93	0	1184	5330	5260	5220	5150	5110	5240	5130	50	1550	500	3520	10	1	10000000	521	8.23	0.55	12	0.07	633.00	9470.00	6860	20240614	-24.05	4565	20240118	14.13	6860	-24.05	20240614	4565	14.13	20240118	6860	-24.05	20240614	4565	14.13	20240118	0.70	N	005670	500	50 억	92651	N	N	N	N
78	20241217	120209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	0	3	0.00	36983620	7137	32.94	5250	5250	5140	6740	3640	5190	5181.89	0.93	0	1210	5330	5260	5220	5150	5110	5240	5130	50	1550	500	3520	10	1	10000000	519	8.20	0.55	12	0.07	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	6860	-24.34	20240614	4565	13.69	20240118	6860	-24.34	20240614	4565	13.69	20240118	0.70	N	005670	500	50 억	92651	N	N	N	N
79	20241217	110208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	-20	5	-0.39	34385560	6634	30.62	5250	5250	5140	6740	3640	5190	5183.17	0.93	0	1194	5330	5260	5220	5150	5110	5240	5130	50	1550	500	3520	10	1	10000000	517	8.17	0.55	12	0.07	633.00	9470.00	6860	20240614	-24.64	4565	20240118	13.25	6860	-24.64	20240614	4565	13.25	20240118	6860	-24.64	20240614	4565	13.25	20240118	0.70	N	005670	500	50 억	92651	N	N	N	N
80	20241217	100209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	0	3	0.00	29334620	5656	26.11	5250	5250	5140	6740	3640	5190	5186.42	0.93	0	994	5330	5260	5220	5150	5110	5240	5130	50	1550	500	3520	10	1	10000000	519	8.20	0.55	12	0.06	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	6860	-24.34	20240614	4565	13.69	20240118	6860	-24.34	20240614	4565	13.69	20240118	0.70	N	005670	500	50 억	92651	N	N	N	N
81	20241217	090208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	20	2	0.39	3530500	674	3.11	5250	5250	5210	6740	3640	5190	5242.83	0.93	0	-110	5330	5260	5220	5150	5110	5240	5130	50	1550	500	3520	10	1	10000000	521	8.23	0.55	12	0.01	633.00	9470.00	6860	20240614	-24.05	4565	20240118	14.13	6860	-24.05	20240614	4565	14.13	20240118	6860	-24.05	20240614	4565	14.13	20240118	0.70	N	005670	500	50 억	92651	N	N	N	N
82	20241216	160208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	0	3	0.00	113522010	21664	99.59	5200	5290	5180	6740	3640	5190	5240.59	0.92	0	260	5490	5340	5250	5100	5010	5295	5055	50	1550	500	3520	10	1	10000000	519	8.20	0.55	12	0.22	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	6860	-24.34	20240614	4565	13.69	20240118	6860	-24.34	20240614	4565	13.69	20240118	0.69	N	005670	500	50 억	92367	N	N	N	N
83	20241216	150208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	0	3	0.00	111311200	21238	97.63	5200	5290	5180	6740	3640	5190	5241.50	0.92	0	346	5490	5340	5250	5100	5010	5295	5055	50	1550	500	3520	10	1	10000000	519	8.20	0.55	12	0.21	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	6860	-24.34	20240614	4565	13.69	20240118	6860	-24.34	20240614	4565	13.69	20240118	0.69	N	005670	500	50 억	92367	N	N	N	N
84	20241216	140208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	10	2	0.19	108669520	20729	95.29	5200	5290	5190	6740	3640	5190	5242.77	0.92	0	331	5490	5340	5250	5100	5010	5295	5055	50	1550	500	3520	10	1	10000000	520	8.21	0.55	12	0.21	633.00	9470.00	6860	20240614	-24.20	4565	20240118	13.91	6860	-24.20	20240614	4565	13.91	20240118	6860	-24.20	20240614	4565	13.91	20240118	0.69	N	005670	500	50 억	92367	N	N	N	N
85	20241216	130209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	50	2	0.96	96645690	18420	84.68	5200	5290	5200	6740	3640	5190	5247.24	0.92	0	661	5490	5340	5250	5100	5010	5295	5055	50	1550	500	3520	10	1	10000000	524	8.28	0.55	12	0.18	633.00	9470.00	6860	20240614	-23.62	4565	20240118	14.79	6860	-23.62	20240614	4565	14.79	20240118	6860	-23.62	20240614	4565	14.79	20240118	0.69	N	005670	500	50 억	92367	N	N	N	N
86	20241216	120209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	40	2	0.77	92100600	17551	80.68	5200	5290	5200	6740	3640	5190	5248.09	0.92	0	1015	5490	5340	5250	5100	5010	5295	5055	50	1550	500	3520	10	1	10000000	523	8.26	0.55	12	0.18	633.00	9470.00	6860	20240614	-23.76	4565	20240118	14.57	6860	-23.76	20240614	4565	14.57	20240118	6860	-23.76	20240614	4565	14.57	20240118	0.69	N	005670	500	50 억	92367	N	N	N	N
87	20241216	110209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	40	2	0.77	87433900	16661	76.59	5200	5290	5200	6740	3640	5190	5248.34	0.92	0	1071	5490	5340	5250	5100	5010	5295	5055	50	1550	500	3520	10	1	10000000	523	8.26	0.55	12	0.17	633.00	9470.00	6860	20240614	-23.76	4565	20240118	14.57	6860	-23.76	20240614	4565	14.57	20240118	6860	-23.76	20240614	4565	14.57	20240118	0.69	N	005670	500	50 억	92367	N	N	N	N
88	20241216	100208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	60	2	1.16	66317870	12632	58.07	5200	5290	5200	6740	3640	5190	5250.71	0.92	0	561	5490	5340	5250	5100	5010	5295	5055	50	1550	500	3520	10	1	10000000	525	8.29	0.55	12	0.13	633.00	9470.00	6860	20240614	-23.47	4565	20240118	15.01	6860	-23.47	20240614	4565	15.01	20240118	6860	-23.47	20240614	4565	15.01	20240118	0.69	N	005670	500	50 억	92367	N	N	N	N
89	20241216	090209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	50	2	0.96	3476550	665	3.06	5200	5240	5200	6740	3640	5190	5238.84	0.92	0	3	5490	5340	5250	5100	5010	5295	5055	50	1550	500	3520	10	1	10000000	524	8.28	0.55	12	0.01	633.00	9470.00	6860	20240614	-23.62	4565	20240118	14.79	6860	-23.62	20240614	4565	14.79	20240118	6860	-23.62	20240614	4565	14.79	20240118	0.69	N	005670	500	50 억	92367	N	N	N	N
90	20241213	160203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-30	5	-0.57	113763150	21753	65.10	5220	5400	5160	6780	3660	5220	5230.57	0.92	0	606	5513	5366	5253	5106	4993	5440	5180	50	1560	500	3540	10	1	10000000	519	8.20	0.55	12	0.22	633.00	9470.00	6860	20240614	-24.34	4565	20240118	13.69	6860	-24.34	20240614	4565	13.69	20240118	6860	-24.34	20240614	4565	13.69	20240118	0.61	N	005670	500	50 억	91761	N	N	N	N
91	20241213	150208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	0	3	0.00	105727400	20211	60.48	5220	5400	5160	6780	3660	5220	5231.18	0.92	0	186	5513	5366	5253	5106	4993	5440	5180	50	1560	500	3540	10	1	10000000	522	8.25	0.55	12	0.20	633.00	9470.00	6860	20240614	-23.91	4565	20240118	14.35	6860	-23.91	20240614	4565	14.35	20240118	6860	-23.91	20240614	4565	14.35	20240118	0.61	N	005670	500	50 억	91761	N	N	N	N
92	20241213	140209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	30	2	0.57	96000740	18353	54.92	5220	5400	5160	6780	3660	5220	5230.79	0.92	0	212	5513	5366	5253	5106	4993	5440	5180	50	1560	500	3540	10	1	10000000	525	8.29	0.55	12	0.18	633.00	9470.00	6860	20240614	-23.47	4565	20240118	15.01	6860	-23.47	20240614	4565	15.01	20240118	6860	-23.47	20240614	4565	15.01	20240118	0.61	N	005670	500	50 억	91761	N	N	N	N
93	20241213	130209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	20	2	0.38	61630330	11800	35.31	5220	5400	5160	6780	3660	5220	5222.91	0.92	0	644	5513	5366	5253	5106	4993	5440	5180	50	1560	500	3540	10	1	10000000	524	8.28	0.55	12	0.12	633.00	9470.00	6860	20240614	-23.62	4565	20240118	14.79	6860	-23.62	20240614	4565	14.79	20240118	6860	-23.62	20240614	4565	14.79	20240118	0.61	N	005670	500	50 억	91761	N	N	N	N
94	20241213	120209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5180	-40	5	-0.77	50397570	9643	28.86	5220	5400	5160	6780	3660	5220	5226.34	0.92	0	572	5513	5366	5253	5106	4993	5440	5180	50	1560	500	3540	10	1	10000000	518	8.18	0.55	12	0.10	633.00	9470.00	6860	20240614	-24.49	4565	20240118	13.47	6860	-24.49	20240614	4565	13.47	20240118	6860	-24.49	20240614	4565	13.47	20240118	0.61	N	005670	500	50 억	91761	N	N	N	N
95	20241213	110208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-20	5	-0.38	46378160	8866	26.53	5220	5400	5160	6780	3660	5220	5231.01	0.92	0	608	5513	5366	5253	5106	4993	5440	5180	50	1560	500	3540	10	1	10000000	520	8.21	0.55	12	0.09	633.00	9470.00	6860	20240614	-24.20	4565	20240118	13.91	6860	-24.20	20240614	4565	13.91	20240118	6860	-24.20	20240614	4565	13.91	20240118	0.61	N	005670	500	50 억	91761	N	N	N	N
96	20241213	100208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-20	5	-0.38	46062640	8805	26.35	5220	5400	5160	6780	3660	5220	5231.42	0.92	0	613	5513	5366	5253	5106	4993	5440	5180	50	1560	500	3540	10	1	10000000	520	8.21	0.55	12	0.09	633.00	9470.00	6860	20240614	-24.20	4565	20240118	13.91	6860	-24.20	20240614	4565	13.91	20240118	6860	-24.20	20240614	4565	13.91	20240118	0.61	N	005670	500	50 억	91761	N	N	N	N
97	20241213	090208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	0	3	0.00	8203400	1581	4.73	5220	5220	5170	6780	3660	5220	5188.74	0.92	0	233	5513	5366	5253	5106	4993	5440	5180	50	1560	500	3540	10	1	10000000	522	8.25	0.55	12	0.02	633.00	9470.00	6860	20240614	-23.91	4565	20240118	14.35	6860	-23.91	20240614	4565	14.35	20240118	6860	-23.91	20240614	4565	14.35	20240118	0.61	N	005670	500	50 억	91761	N	N	N	N
98	20241212	160208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	80	2	1.56	174907850	33417	90.53	5140	5400	5140	6680	3600	5140	5234.25	0.93	0	-1531	5343	5241	5088	4986	4833	5292	5037	50	1540	500	3490	10	1	10000000	522	8.25	0.55	12	0.33	633.00	9470.00	6860	20240614	-23.91	4565	20240118	14.35	6860	-23.91	20240614	4565	14.35	20240118	6860	-23.91	20240614	4565	14.35	20240118	0.61	N	005670	500	50 억	93053	N	N	N	N
99	20241212	150208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	70	2	1.36	167135790	31925	86.49	5140	5400	5140	6680	3600	5140	5235.28	0.93	0	-1617	5343	5241	5088	4986	4833	5292	5037	50	1540	500	3490	10	1	10000000	521	8.23	0.55	12	0.32	633.00	9470.00	6860	20240614	-24.05	4565	20240118	14.13	6860	-24.05	20240614	4565	14.13	20240118	6860	-24.05	20240614	4565	14.13	20240118	0.61	N	005670	500	50 억	93053	N	N	N	N
100	20241212	140208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	60	2	1.17	161376000	30818	83.49	5140	5400	5140	6680	3600	5140	5236.44	0.93	0	-1553	5343	5241	5088	4986	4833	5292	5037	50	1540	500	3490	10	1	10000000	520	8.21	0.55	12	0.31	633.00	9470.00	6860	20240614	-24.20	4565	20240118	13.91	6860	-24.20	20240614	4565	13.91	20240118	6860	-24.20	20240614	4565	13.91	20240118	0.61	N	005670	500	50 억	93053	N	N	N	N
101	20241212	130207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	60	2	1.17	149811230	28585	77.44	5140	5400	5140	6680	3600	5140	5240.93	0.93	0	-2076	5343	5241	5088	4986	4833	5292	5037	50	1540	500	3490	10	1	10000000	520	8.21	0.55	12	0.29	633.00	9470.00	6860	20240614	-24.20	4565	20240118	13.91	6860	-24.20	20240614	4565	13.91	20240118	6860	-24.20	20240614	4565	13.91	20240118	0.61	N	005670	500	50 억	93053	N	N	N	N
102	20241212	120206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	80	2	1.56	124424180	23692	64.19	5140	5400	5140	6680	3600	5140	5251.77	0.93	0	-1978	5343	5241	5088	4986	4833	5292	5037	50	1540	500	3490	10	1	10000000	522	8.25	0.55	12	0.24	633.00	9470.00	6860	20240614	-23.91	4565	20240118	14.35	6860	-23.91	20240614	4565	14.35	20240118	6860	-23.91	20240614	4565	14.35	20240118	0.61	N	005670	500	50 억	93053	N	N	N	N
103	20241212	110207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	100	2	1.95	113892550	21671	58.71	5140	5400	5140	6680	3600	5140	5255.57	0.93	0	-354	5343	5241	5088	4986	4833	5292	5037	50	1540	500	3490	10	1	10000000	524	8.28	0.55	12	0.22	633.00	9470.00	6860	20240614	-23.62	4565	20240118	14.79	6860	-23.62	20240614	4565	14.79	20240118	6860	-23.62	20240614	4565	14.79	20240118	0.61	N	005670	500	50 억	93053	N	N	N	N
104	20241212	100207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	70	2	1.36	99158110	18844	51.05	5140	5400	5140	6680	3600	5140	5262.10	0.93	0	-379	5343	5241	5088	4986	4833	5292	5037	50	1540	500	3490	10	1	10000000	521	8.23	0.55	12	0.19	633.00	9470.00	6860	20240614	-24.05	4565	20240118	14.13	6860	-24.05	20240614	4565	14.13	20240118	6860	-24.05	20240614	4565	14.13	20240118	0.61	N	005670	500	50 억	93053	N	N	N	N
105	20241212	090207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	150	2	2.92	16571350	3116	8.44	5140	5400	5140	6680	3600	5140	5318.55	0.93	0	-737	5343	5241	5088	4986	4833	5292	5037	50	1540	500	3490	10	1	10000000	529	8.36	0.56	12	0.03	633.00	9470.00	6860	20240614	-22.89	4565	20240118	15.88	6860	-22.89	20240614	4565	15.88	20240118	6860	-22.89	20240614	4565	15.88	20240118	0.61	N	005670	500	50 억	93053	N	N	N	N
106	20241211	160206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5140	225	2	4.58	186698180	36837	187.43	4935	5190	4935	6380	3445	4915	5068.64	0.87	0	6318	5085	5000	4895	4810	4705	5042	4852	50	1465	500	3340	10	1	10000000	514	8.12	0.54	12	0.37	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	6860	-25.07	20240614	4565	12.60	20240118	6860	-25.07	20240614	4565	12.60	20240118	0.63	N	005670	500	50 억	86965	N	N	N	N
107	20241211	150149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5140	225	2	4.58	172856670	34144	173.73	4935	5190	4935	6380	3445	4915	5063.01	0.87	0	6517	5085	5000	4895	4810	4705	5042	4852	50	1465	500	3340	10	1	10000000	514	8.12	0.54	12	0.34	633.00	9470.00	6860	20240614	-25.07	4565	20240118	12.60	6860	-25.07	20240614	4565	12.60	20240118	6860	-25.07	20240614	4565	12.60	20240118	0.63	N	005670	500	50 억	86965	N	N	N	N
108	20241211	140207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	175	2	3.56	120381730	23927	121.74	4935	5090	4935	6380	3445	4915	5031.69	0.87	0	2904	5085	5000	4895	4810	4705	5042	4852	50	1465	500	3340	10	1	10000000	509	8.04	0.54	12	0.24	633.00	9470.00	6860	20240614	-25.80	4565	20240118	11.50	6860	-25.80	20240614	4565	11.50	20240118	6860	-25.80	20240614	4565	11.50	20240118	0.63	N	005670	500	50 억	86965	N	N	N	N
109	20241211	130207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	125	2	2.54	81368730	16223	82.54	4935	5070	4935	6380	3445	4915	5016.26	0.87	0	1504	5085	5000	4895	4810	4705	5042	4852	50	1465	500	3340	10	1	10000000	504	7.96	0.53	12	0.16	633.00	9470.00	6860	20240614	-26.53	4565	20240118	10.41	6860	-26.53	20240614	4565	10.41	20240118	6860	-26.53	20240614	4565	10.41	20240118	0.63	N	005670	500	50 억	86965	N	N	N	N
110	20241211	120207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	155	2	3.15	52106550	10404	52.94	4935	5070	4935	6380	3445	4915	5009.22	0.87	0	868	5085	5000	4895	4810	4705	5042	4852	50	1465	500	3340	10	1	10000000	507	8.01	0.54	12	0.10	633.00	9470.00	6860	20240614	-26.09	4565	20240118	11.06	6860	-26.09	20240614	4565	11.06	20240118	6860	-26.09	20240614	4565	11.06	20240118	0.63	N	005670	500	50 억	86965	N	N	N	N
111	20241211	110208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	135	2	2.75	39992200	8010	40.76	4935	5050	4935	6380	3445	4915	4993.76	0.87	0	937	5085	5000	4895	4810	4705	5042	4852	50	1465	500	3340	10	1	10000000	505	7.98	0.53	12	0.08	633.00	9470.00	6860	20240614	-26.38	4565	20240118	10.62	6860	-26.38	20240614	4565	10.62	20240118	6860	-26.38	20240614	4565	10.62	20240118	0.63	N	005670	500	50 억	86965	N	N	N	N
112	20241211	100207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	105	2	2.14	32277110	6478	32.96	4935	5050	4935	6380	3445	4915	4983.62	0.87	0	1373	5085	5000	4895	4810	4705	5042	4852	50	1465	500	3340	10	1	10000000	502	7.93	0.53	12	0.06	633.00	9470.00	6860	20240614	-26.82	4565	20240118	9.97	6860	-26.82	20240614	4565	9.97	20240118	6860	-26.82	20240614	4565	9.97	20240118	0.63	N	005670	500	50 억	86965	N	N	N	N
113	20241211	090208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4935	20	2	0.41	3112075	631	3.21	4935	4990	4935	6380	3445	4915	4935.13	0.87	0	259	5085	5000	4895	4810	4705	5042	4852	50	1465	500	3340	5	1	10000000	494	7.80	0.52	12	0.01	633.00	9470.00	6860	20240614	-28.06	4565	20240118	8.11	6860	-28.06	20240614	4565	8.11	20240118	6860	-28.06	20240614	4565	8.11	20240118	0.63	N	005670	500	50 억	86965	N	N	N	N
114	20241210	160207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4915	125	2	2.61	96285825	19654	67.88	4790	4980	4790	6220	3355	4790	4899.04	0.81	0	6412	4920	4855	4800	4735	4680	4827	4707	50	1430	500	3250	5	1	10000000	492	7.76	0.52	12	0.20	633.00	9470.00	6860	20240614	-28.35	4565	20240118	7.67	6860	-28.35	20240614	4565	7.67	20240118	6860	-28.35	20240614	4565	7.67	20240118	0.63	N	005670	500	50 억	80553	N	N	N	N
115	20241210	150207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4930	140	2	2.92	79381720	16241	56.10	4790	4950	4790	6220	3355	4790	4887.74	0.81	0	5906	4920	4855	4800	4735	4680	4827	4707	50	1430	500	3250	5	1	10000000	493	7.79	0.52	12	0.16	633.00	9470.00	6860	20240614	-28.13	4565	20240118	8.00	6860	-28.13	20240614	4565	8.00	20240118	6860	-28.13	20240614	4565	8.00	20240118	0.63	N	005670	500	50 억	80553	N	N	N	N
116	20241210	140207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4905	115	2	2.40	72173235	14773	51.03	4790	4950	4790	6220	3355	4790	4885.48	0.81	0	4895	4920	4855	4800	4735	4680	4827	4707	50	1430	500	3250	5	1	10000000	491	7.75	0.52	12	0.15	633.00	9470.00	6860	20240614	-28.50	4565	20240118	7.45	6860	-28.50	20240614	4565	7.45	20240118	6860	-28.50	20240614	4565	7.45	20240118	0.63	N	005670	500	50 억	80553	N	N	N	N
117	20241210	130206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4910	120	2	2.51	67052535	13730	47.42	4790	4950	4790	6220	3355	4790	4883.65	0.81	0	4510	4920	4855	4800	4735	4680	4827	4707	50	1430	500	3250	5	1	10000000	491	7.76	0.52	12	0.14	633.00	9470.00	6860	20240614	-28.43	4565	20240118	7.56	6860	-28.43	20240614	4565	7.56	20240118	6860	-28.43	20240614	4565	7.56	20240118	0.63	N	005670	500	50 억	80553	N	N	N	N
118	20241210	120206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4895	105	2	2.19	43496620	8906	30.76	4790	4950	4790	6220	3355	4790	4883.97	0.81	0	2911	4920	4855	4800	4735	4680	4827	4707	50	1430	500	3250	5	1	10000000	490	7.73	0.52	12	0.09	633.00	9470.00	6860	20240614	-28.64	4565	20240118	7.23	6860	-28.64	20240614	4565	7.23	20240118	6860	-28.64	20240614	4565	7.23	20240118	0.63	N	005670	500	50 억	80553	N	N	N	N
119	20241210	110206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4905	115	2	2.40	41423635	8483	29.30	4790	4950	4790	6220	3355	4790	4883.14	0.81	0	2752	4920	4855	4800	4735	4680	4827	4707	50	1430	500	3250	5	1	10000000	491	7.75	0.52	12	0.08	633.00	9470.00	6860	20240614	-28.50	4565	20240118	7.45	6860	-28.50	20240614	4565	7.45	20240118	6860	-28.50	20240614	4565	7.45	20240118	0.63	N	005670	500	50 억	80553	N	N	N	N
120	20241210	100206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4905	115	2	2.40	35572310	7284	25.16	4790	4950	4790	6220	3355	4790	4883.62	0.81	0	2301	4920	4855	4800	4735	4680	4827	4707	50	1430	500	3250	5	1	10000000	491	7.75	0.52	12	0.07	633.00	9470.00	6860	20240614	-28.50	4565	20240118	7.45	6860	-28.50	20240614	4565	7.45	20240118	6860	-28.50	20240614	4565	7.45	20240118	0.63	N	005670	500	50 억	80553	N	N	N	N
121	20241210	090208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4915	125	2	2.61	2312455	482	1.66	4790	4915	4790	6220	3355	4790	4797.62	0.81	0	449	4920	4855	4800	4735	4680	4827	4707	50	1430	500	3250	5	1	10000000	492	7.76	0.52	12	0.00	633.00	9470.00	6860	20240614	-28.35	4565	20240118	7.67	6860	-28.35	20240614	4565	7.67	20240118	6860	-28.35	20240614	4565	7.67	20240118	0.63	N	005670	500	50 억	80553	N	N	N	N
122	20241209	160205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4790	-110	5	-2.24	137066030	28653	120.74	4865	4865	4745	6370	3430	4900	4783.65	0.82	0	-1604	5070	4985	4905	4820	4740	4945	4780	50	1470	500	3330	5	1	10000000	479	7.57	0.51	12	0.29	633.00	9470.00	6860	20240614	-30.17	4565	20240118	4.93	6860	-30.17	20240614	4565	4.93	20240118	6860	-30.17	20240614	4565	4.93	20240118	0.64	N	005670	500	50 억	82119	N	N	N	N
123	20241209	150207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4785	-115	5	-2.35	130075440	27188	114.56	4865	4865	4745	6370	3430	4900	4784.30	0.82	0	-1524	5070	4985	4905	4820	4740	4945	4780	50	1470	500	3330	5	1	10000000	479	7.56	0.51	12	0.27	633.00	9470.00	6860	20240614	-30.25	4565	20240118	4.82	6860	-30.25	20240614	4565	4.82	20240118	6860	-30.25	20240614	4565	4.82	20240118	0.64	N	005670	500	50 억	82119	N	N	N	N
124	20241209	140207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4780	-120	5	-2.45	103281685	21576	90.92	4865	4865	4745	6370	3430	4900	4786.88	0.82	0	-859	5070	4985	4905	4820	4740	4945	4780	50	1470	500	3330	5	1	10000000	478	7.55	0.50	12	0.22	633.00	9470.00	6860	20240614	-30.32	4565	20240118	4.71	6860	-30.32	20240614	4565	4.71	20240118	6860	-30.32	20240614	4565	4.71	20240118	0.64	N	005670	500	50 억	82119	N	N	N	N
125	20241209	130208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4800	-100	5	-2.04	83993260	17548	73.94	4865	4865	4745	6370	3430	4900	4786.49	0.82	0	-1242	5070	4985	4905	4820	4740	4945	4780	50	1470	500	3330	5	1	10000000	480	7.58	0.51	12	0.18	633.00	9470.00	6860	20240614	-30.03	4565	20240118	5.15	6860	-30.03	20240614	4565	5.15	20240118	6860	-30.03	20240614	4565	5.15	20240118	0.64	N	005670	500	50 억	82119	N	N	N	N
126	20241209	120207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4785	-115	5	-2.35	61844740	12947	54.56	4865	4865	4745	6370	3430	4900	4776.76	0.82	0	-456	5070	4985	4905	4820	4740	4945	4780	50	1470	500	3330	5	1	10000000	479	7.56	0.51	12	0.13	633.00	9470.00	6860	20240614	-30.25	4565	20240118	4.82	6860	-30.25	20240614	4565	4.82	20240118	6860	-30.25	20240614	4565	4.82	20240118	0.64	N	005670	500	50 억	82119	N	N	N	N
127	20241209	110207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4790	-110	5	-2.24	52809170	11055	46.58	4865	4865	4745	6370	3430	4900	4776.95	0.82	0	-164	5070	4985	4905	4820	4740	4945	4780	50	1470	500	3330	5	1	10000000	479	7.57	0.51	12	0.11	633.00	9470.00	6860	20240614	-30.17	4565	20240118	4.93	6860	-30.17	20240614	4565	4.93	20240118	6860	-30.17	20240614	4565	4.93	20240118	0.64	N	005670	500	50 억	82119	N	N	N	N
128	20241209	100207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4775	-125	5	-2.55	36914820	7717	32.52	4865	4865	4745	6370	3430	4900	4783.57	0.82	0	-480	5070	4985	4905	4820	4740	4945	4780	50	1470	500	3330	5	1	10000000	478	7.54	0.50	12	0.08	633.00	9470.00	6860	20240614	-30.39	4565	20240118	4.60	6860	-30.39	20240614	4565	4.60	20240118	6860	-30.39	20240614	4565	4.60	20240118	0.64	N	005670	500	50 억	82119	N	N	N	N
129	20241209	090206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4835	-65	5	-1.33	3030075	623	2.63	4865	4865	4835	6370	3430	4900	4863.68	0.82	0	-68	5070	4985	4905	4820	4740	4945	4780	50	1470	500	3330	5	1	10000000	484	7.64	0.51	12	0.01	633.00	9470.00	6860	20240614	-29.52	4565	20240118	5.91	6860	-29.52	20240614	4565	5.91	20240118	6860	-29.52	20240614	4565	5.91	20240118	0.64	N	005670	500	50 억	82119	N	N	N	N
130	20241206	160206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	-75	5	-1.51	116475865	23732	159.13	4930	4990	4825	6460	3485	4975	4907.97	0.83	0	-959	5165	5070	5015	4920	4865	5042	4892	50	1485	500	3380	5	1	10000000	490	7.74	0.52	12	0.24	633.00	9470.00	6860	20240614	-28.57	4565	20240118	7.34	6860	-28.57	20240614	4565	7.34	20240118	6860	-28.57	20240614	4565	7.34	20240118	0.65	N	005670	500	50 억	83058	N	N	N	N
131	20241206	150205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4910	-65	5	-1.31	115892530	23613	158.33	4930	4990	4825	6460	3485	4975	4908.00	0.83	0	-922	5165	5070	5015	4920	4865	5042	4892	50	1485	500	3380	5	1	10000000	491	7.76	0.52	12	0.24	633.00	9470.00	6860	20240614	-28.43	4565	20240118	7.56	6860	-28.43	20240614	4565	7.56	20240118	6860	-28.43	20240614	4565	7.56	20240118	0.65	N	005670	500	50 억	83058	N	N	N	N
132	20241206	140205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4860	-115	5	-2.31	113905910	23206	155.60	4930	4990	4825	6460	3485	4975	4908.47	0.83	0	-1042	5165	5070	5015	4920	4865	5042	4892	50	1485	500	3380	5	1	10000000	486	7.68	0.51	12	0.23	633.00	9470.00	6860	20240614	-29.15	4565	20240118	6.46	6860	-29.15	20240614	4565	6.46	20240118	6860	-29.15	20240614	4565	6.46	20240118	0.65	N	005670	500	50 억	83058	N	N	N	N
133	20241206	130205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4895	-80	5	-1.61	111839235	22781	152.75	4930	4990	4825	6460	3485	4975	4909.32	0.83	0	-1048	5165	5070	5015	4920	4865	5042	4892	50	1485	500	3380	5	1	10000000	490	7.73	0.52	12	0.23	633.00	9470.00	6860	20240614	-28.64	4565	20240118	7.23	6860	-28.64	20240614	4565	7.23	20240118	6860	-28.64	20240614	4565	7.23	20240118	0.65	N	005670	500	50 억	83058	N	N	N	N
134	20241206	120205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4835	-140	5	-2.81	104701155	21317	142.93	4930	4990	4825	6460	3485	4975	4911.63	0.83	0	-1014	5165	5070	5015	4920	4865	5042	4892	50	1485	500	3380	5	1	10000000	484	7.64	0.51	12	0.21	633.00	9470.00	6860	20240614	-29.52	4565	20240118	5.91	6860	-29.52	20240614	4565	5.91	20240118	6860	-29.52	20240614	4565	5.91	20240118	0.65	N	005670	500	50 억	83058	N	N	N	N
135	20241206	110206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4860	-115	5	-2.31	95997060	19523	130.90	4930	4990	4850	6460	3485	4975	4917.13	0.83	0	-1242	5165	5070	5015	4920	4865	5042	4892	50	1485	500	3380	5	1	10000000	486	7.68	0.51	12	0.20	633.00	9470.00	6860	20240614	-29.15	4565	20240118	6.46	6860	-29.15	20240614	4565	6.46	20240118	6860	-29.15	20240614	4565	6.46	20240118	0.65	N	005670	500	50 억	83058	N	N	N	N
136	20241206	100204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4960	-15	5	-0.30	19085805	3847	25.79	4930	4990	4930	6460	3485	4975	4961.22	0.83	0	-49	5165	5070	5015	4920	4865	5042	4892	50	1485	500	3380	5	1	10000000	496	7.84	0.52	12	0.04	633.00	9470.00	6860	20240614	-27.70	4565	20240118	8.65	6860	-27.70	20240614	4565	8.65	20240118	6860	-27.70	20240614	4565	8.65	20240118	0.65	N	005670	500	50 억	83058	N	N	N	N
137	20241206	090205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4950	-25	5	-0.50	1954480	396	2.66	4930	4950	4930	6460	3485	4975	4935.56	0.83	0	44	5165	5070	5015	4920	4865	5042	4892	50	1485	500	3380	5	1	10000000	495	7.82	0.52	12	0.00	633.00	9470.00	6860	20240614	-27.84	4565	20240118	8.43	6860	-27.84	20240614	4565	8.43	20240118	6860	-27.84	20240614	4565	8.43	20240118	0.65	N	005670	500	50 억	83058	N	N	N	N
138	20241205	160203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4975	-115	5	-2.26	69764175	13913	89.87	5090	5110	4960	6610	3570	5090	5014.89	0.85	0	-3337	5376	5232	5086	4942	4796	5305	5015	50	1520	500	3460	5	1	10000000	498	7.86	0.53	12	0.14	633.00	9470.00	6860	20240614	-27.48	4565	20240118	8.98	6860	-27.48	20240614	4565	8.98	20240118	6860	-27.48	20240614	4565	8.98	20240118	0.65	N	005670	500	50 억	85388	N	N	N	N
139	20241205	150204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4980	-110	5	-2.16	66592330	13275	85.75	5090	5110	4960	6610	3570	5090	5016.37	0.85	0	-2996	5376	5232	5086	4942	4796	5305	5015	50	1520	500	3460	5	1	10000000	498	7.87	0.53	12	0.13	633.00	9470.00	6860	20240614	-27.41	4565	20240118	9.09	6860	-27.41	20240614	4565	9.09	20240118	6860	-27.41	20240614	4565	9.09	20240118	0.65	N	005670	500	50 억	85388	N	N	N	N
140	20241205	140203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	-80	5	-1.57	51605205	10271	66.35	5090	5110	4960	6610	3570	5090	5024.36	0.85	0	-2945	5376	5232	5086	4942	4796	5305	5015	50	1520	500	3460	10	1	10000000	501	7.91	0.53	12	0.10	633.00	9470.00	6860	20240614	-26.97	4565	20240118	9.75	6860	-26.97	20240614	4565	9.75	20240118	6860	-26.97	20240614	4565	9.75	20240118	0.65	N	005670	500	50 억	85388	N	N	N	N
141	20241205	130204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	-70	5	-1.38	29294750	5792	37.41	5090	5110	5000	6610	3570	5090	5057.80	0.85	0	-2049	5376	5232	5086	4942	4796	5305	5015	50	1520	500	3460	10	1	10000000	502	7.93	0.53	12	0.06	633.00	9470.00	6860	20240614	-26.82	4565	20240118	9.97	6860	-26.82	20240614	4565	9.97	20240118	6860	-26.82	20240614	4565	9.97	20240118	0.65	N	005670	500	50 억	85388	N	N	N	N
142	20241205	120204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	-60	5	-1.18	24180590	4773	30.83	5090	5110	5020	6610	3570	5090	5066.12	0.85	0	-1961	5376	5232	5086	4942	4796	5305	5015	50	1520	500	3460	10	1	10000000	503	7.95	0.53	12	0.05	633.00	9470.00	6860	20240614	-26.68	4565	20240118	10.19	6860	-26.68	20240614	4565	10.19	20240118	6860	-26.68	20240614	4565	10.19	20240118	0.65	N	005670	500	50 억	85388	N	N	N	N
143	20241205	110203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	-50	5	-0.98	22871700	4513	29.15	5090	5110	5020	6610	3570	5090	5067.96	0.85	0	-1814	5376	5232	5086	4942	4796	5305	5015	50	1520	500	3460	10	1	10000000	504	7.96	0.53	12	0.05	633.00	9470.00	6860	20240614	-26.53	4565	20240118	10.41	6860	-26.53	20240614	4565	10.41	20240118	6860	-26.53	20240614	4565	10.41	20240118	0.65	N	005670	500	50 억	85388	N	N	N	N
144	20241205	100203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5060	-30	5	-0.59	17438940	3434	22.18	5090	5110	5050	6610	3570	5090	5078.32	0.85	0	-1103	5376	5232	5086	4942	4796	5305	5015	50	1520	500	3460	10	1	10000000	506	7.99	0.53	12	0.03	633.00	9470.00	6860	20240614	-26.24	4565	20240118	10.84	6860	-26.24	20240614	4565	10.84	20240118	6860	-26.24	20240614	4565	10.84	20240118	0.65	N	005670	500	50 억	85388	N	N	N	N
145	20241205	090203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	20	2	0.39	2397470	471	3.04	5090	5110	5090	6610	3570	5090	5090.17	0.85	0	83	5376	5232	5086	4942	4796	5305	5015	50	1520	500	3460	10	1	10000000	511	8.07	0.54	12	0.00	633.00	9470.00	6860	20240614	-25.51	4565	20240118	11.94	6860	-25.51	20240614	4565	11.94	20240118	6860	-25.51	20240614	4565	11.94	20240118	0.65	N	005670	500	50 억	85388	N	N	N	N
146	20241204	160201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	0	3	0.00	78699605	15481	86.49	5070	5230	4940	6610	3570	5090	5083.63	0.86	0	-701	5210	5150	5070	5010	4930	5180	5040	50	1520	500	3460	10	1	10000000	509	8.04	0.54	12	0.15	633.00	9470.00	6860	20240614	-25.80	4565	20240118	11.50	6860	-25.80	20240614	4565	11.50	20240118	6860	-25.80	20240614	4565	11.50	20240118	0.87	N	005670	500	50 억	85790	N	N	N	N
147	20241204	150202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	0	3	0.00	71578855	14077	78.65	5070	5230	4940	6610	3570	5090	5084.81	0.86	0	-694	5210	5150	5070	5010	4930	5180	5040	50	1520	500	3460	10	1	10000000	509	8.04	0.54	12	0.14	633.00	9470.00	6860	20240614	-25.80	4565	20240118	11.50	6860	-25.80	20240614	4565	11.50	20240118	6860	-25.80	20240614	4565	11.50	20240118	0.87	N	005670	500	50 억	85790	N	N	N	N
148	20241204	140201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	-20	5	-0.39	66849835	13147	73.45	5070	5230	4940	6610	3570	5090	5084.80	0.86	0	-500	5210	5150	5070	5010	4930	5180	5040	50	1520	500	3460	10	1	10000000	507	8.01	0.54	12	0.13	633.00	9470.00	6860	20240614	-26.09	4565	20240118	11.06	6860	-26.09	20240614	4565	11.06	20240118	6860	-26.09	20240614	4565	11.06	20240118	0.87	N	005670	500	50 억	85790	N	N	N	N
149	20241204	130202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	-20	5	-0.39	62356615	12263	68.51	5070	5230	4940	6610	3570	5090	5084.94	0.86	0	-302	5210	5150	5070	5010	4930	5180	5040	50	1520	500	3460	10	1	10000000	507	8.01	0.54	12	0.12	633.00	9470.00	6860	20240614	-26.09	4565	20240118	11.06	6860	-26.09	20240614	4565	11.06	20240118	6860	-26.09	20240614	4565	11.06	20240118	0.87	N	005670	500	50 억	85790	N	N	N	N
150	20241204	120201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	-40	5	-0.79	51833005	10193	56.95	5070	5230	4940	6610	3570	5090	5085.16	0.86	0	-481	5210	5150	5070	5010	4930	5180	5040	50	1520	500	3460	10	1	10000000	505	7.98	0.53	12	0.10	633.00	9470.00	6860	20240614	-26.38	4565	20240118	10.62	6860	-26.38	20240614	4565	10.62	20240118	6860	-26.38	20240614	4565	10.62	20240118	0.87	N	005670	500	50 억	85790	N	N	N	N
151	20241204	110200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5060	-30	5	-0.59	48026795	9436	52.72	5070	5230	4940	6610	3570	5090	5089.74	0.86	0	-445	5210	5150	5070	5010	4930	5180	5040	50	1520	500	3460	10	1	10000000	506	7.99	0.53	12	0.09	633.00	9470.00	6860	20240614	-26.24	4565	20240118	10.84	6860	-26.24	20240614	4565	10.84	20240118	6860	-26.24	20240614	4565	10.84	20240118	0.87	N	005670	500	50 억	85790	N	N	N	N
152	20241204	100159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	-10	5	-0.20	39065035	7661	42.80	5070	5230	4940	6610	3570	5090	5099.21	0.86	0	-410	5210	5150	5070	5010	4930	5180	5040	50	1520	500	3460	10	1	10000000	508	8.03	0.54	12	0.08	633.00	9470.00	6860	20240614	-25.95	4565	20240118	11.28	6860	-25.95	20240614	4565	11.28	20240118	6860	-25.95	20240614	4565	11.28	20240118	0.87	N	005670	500	50 억	85790	N	N	N	N
153	20241204	090202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	0	3	0.00	4528440	893	4.99	5070	5090	5060	6610	3570	5090	5071.04	0.86	0	-204	5210	5150	5070	5010	4930	5180	5040	50	1520	500	3460	10	1	10000000	509	8.04	0.54	12	0.01	633.00	9470.00	6860	20240614	-25.80	4565	20240118	11.50	6860	-25.80	20240614	4565	11.50	20240118	6860	-25.80	20240614	4565	11.50	20240118	0.87	N	005670	500	50 억	85790	N	N	N	N
154	20241203	160209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	80	2	1.60	91238740	17899	52.48	5010	5130	4990	6510	3510	5010	5097.43	0.84	0	1433	5270	5140	5020	4890	4770	5205	4955	50	1500	500	3400	10	1	10000000	509	8.04	0.54	12	0.18	633.00	9470.00	6860	20240614	-25.80	4565	20240118	11.50	6860	-25.80	20240614	4565	11.50	20240118	6860	-25.80	20240614	4565	11.50	20240118	0.94	N	005670	500	50 억	84355	N	N	N	N
155	20241203	150211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	80	2	1.60	81316190	15953	46.78	5010	5130	4990	6510	3510	5010	5097.24	0.84	0	1275	5270	5140	5020	4890	4770	5205	4955	50	1500	500	3400	10	1	10000000	509	8.04	0.54	12	0.16	633.00	9470.00	6860	20240614	-25.80	4565	20240118	11.50	6860	-25.80	20240614	4565	11.50	20240118	6860	-25.80	20240614	4565	11.50	20240118	0.94	N	005670	500	50 억	84355	N	N	N	N
156	20241203	140206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	90	2	1.80	75314390	14776	43.33	5010	5130	4990	6510	3510	5010	5097.08	0.84	0	1247	5270	5140	5020	4890	4770	5205	4955	50	1500	500	3400	10	1	10000000	510	8.06	0.54	12	0.15	633.00	9470.00	6860	20240614	-25.66	4565	20240118	11.72	6860	-25.66	20240614	4565	11.72	20240118	6860	-25.66	20240614	4565	11.72	20240118	0.94	N	005670	500	50 억	84355	N	N	N	N
157	20241203	130210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	90	2	1.80	72371660	14198	41.63	5010	5130	4990	6510	3510	5010	5097.31	0.84	0	1229	5270	5140	5020	4890	4770	5205	4955	50	1500	500	3400	10	1	10000000	510	8.06	0.54	12	0.14	633.00	9470.00	6860	20240614	-25.66	4565	20240118	11.72	6860	-25.66	20240614	4565	11.72	20240118	6860	-25.66	20240614	4565	11.72	20240118	0.94	N	005670	500	50 억	84355	N	N	N	N
158	20241203	120217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	90	2	1.80	67802310	13302	39.00	5010	5130	4990	6510	3510	5010	5097.15	0.84	0	1152	5270	5140	5020	4890	4770	5205	4955	50	1500	500	3400	10	1	10000000	510	8.06	0.54	12	0.13	633.00	9470.00	6860	20240614	-25.66	4565	20240118	11.72	6860	-25.66	20240614	4565	11.72	20240118	6860	-25.66	20240614	4565	11.72	20240118	0.94	N	005670	500	50 억	84355	N	N	N	N
159	20241203	110210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	100	2	2.00	57613030	11301	33.14	5010	5130	4990	6510	3510	5010	5098.05	0.84	0	1134	5270	5140	5020	4890	4770	5205	4955	50	1500	500	3400	10	1	10000000	511	8.07	0.54	12	0.11	633.00	9470.00	6860	20240614	-25.51	4565	20240118	11.94	6860	-25.51	20240614	4565	11.94	20240118	6860	-25.51	20240614	4565	11.94	20240118	0.94	N	005670	500	50 억	84355	N	N	N	N
160	20241203	100203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5130	120	2	2.40	39732290	7802	22.88	5010	5130	4990	6510	3510	5010	5092.58	0.84	0	1000	5270	5140	5020	4890	4770	5205	4955	50	1500	500	3400	10	1	10000000	513	8.10	0.54	12	0.08	633.00	9470.00	6860	20240614	-25.22	4565	20240118	12.38	6860	-25.22	20240614	4565	12.38	20240118	6860	-25.22	20240614	4565	12.38	20240118	0.94	N	005670	500	50 억	84355	N	N	N	N
161	20241203	090202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	0	3	0.00	4128240	824	2.42	5010	5010	5010	6510	3510	5010	5010.00	0.84	0	167	5270	5140	5020	4890	4770	5205	4955	50	1500	500	3400	10	1	10000000	501	7.91	0.53	12	0.01	633.00	9470.00	6860	20240614	-26.97	4565	20240118	9.75	6860	-26.97	20240614	4565	9.75	20240118	6860	-26.97	20240614	4565	9.75	20240118	0.94	N	005670	500	50 억	84355	N	N	N	N
162	20241202	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	20	2	0.40	171038085	34104	203.98	4990	5150	4900	6480	3495	4990	5015.19	0.85	0	-526	5110	5050	4990	4930	4870	5020	4900	50	1490	500	3390	10	1	10000000	501	7.91	0.53	12	0.34	633.00	9470.00	6860	20240614	-26.97	4565	20240118	9.75	6860	-26.97	20240614	4565	9.75	20240118	6860	-26.97	20240614	4565	9.75	20240118	0.94	N	005670	500	50 억	84788	N	N	N	N
163	20241202	150204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	40	2	0.80	152509250	30378	181.70	4990	5150	4960	6480	3495	4990	5020.38	0.85	0	-452	5110	5050	4990	4930	4870	5020	4900	50	1490	500	3390	10	1	10000000	503	7.95	0.53	12	0.30	633.00	9470.00	6860	20240614	-26.68	4565	20240118	10.19	6860	-26.68	20240614	4565	10.19	20240118	6860	-26.68	20240614	4565	10.19	20240118	0.94	N	005670	500	50 억	84788	N	N	N	N
164	20241202	140204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	100	2	2.00	104543315	20837	124.63	4990	5150	4960	6480	3495	4990	5017.20	0.85	0	-721	5110	5050	4990	4930	4870	5020	4900	50	1490	500	3390	10	1	10000000	509	8.04	0.54	12	0.21	633.00	9470.00	6860	20240614	-25.80	4565	20240118	11.50	6860	-25.80	20240614	4565	11.50	20240118	6860	-25.80	20240614	4565	11.50	20240118	0.94	N	005670	500	50 억	84788	N	N	N	N
165	20241202	130206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	100	2	2.00	97340645	19421	116.16	4990	5150	4960	6480	3495	4990	5012.13	0.85	0	-597	5110	5050	4990	4930	4870	5020	4900	50	1490	500	3390	10	1	10000000	509	8.04	0.54	12	0.19	633.00	9470.00	6860	20240614	-25.80	4565	20240118	11.50	6860	-25.80	20240614	4565	11.50	20240118	6860	-25.80	20240614	4565	11.50	20240118	0.94	N	005670	500	50 억	84788	N	N	N	N
166	20241202	120210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	60	2	1.20	83344845	16667	99.69	4990	5080	4960	6480	3495	4990	5000.59	0.85	0	-383	5110	5050	4990	4930	4870	5020	4900	50	1490	500	3390	10	1	10000000	505	7.98	0.53	12	0.17	633.00	9470.00	6860	20240614	-26.38	4565	20240118	10.62	6860	-26.38	20240614	4565	10.62	20240118	6860	-26.38	20240614	4565	10.62	20240118	0.94	N	005670	500	50 억	84788	N	N	N	N
167	20241202	110159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	50	2	1.00	74974755	15005	89.75	4990	5080	4960	6480	3495	4990	4996.65	0.85	0	-383	5110	5050	4990	4930	4870	5020	4900	50	1490	500	3390	10	1	10000000	504	7.96	0.53	12	0.15	633.00	9470.00	6860	20240614	-26.53	4565	20240118	10.41	6860	-26.53	20240614	4565	10.41	20240118	6860	-26.53	20240614	4565	10.41	20240118	0.94	N	005670	500	50 억	84788	N	N	N	N
168	20241202	100159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	40	2	0.80	60398985	12117	72.47	4990	5050	4960	6480	3495	4990	4984.65	0.85	0	184	5110	5050	4990	4930	4870	5020	4900	50	1490	500	3390	10	1	10000000	503	7.95	0.53	12	0.12	633.00	9470.00	6860	20240614	-26.68	4565	20240118	10.19	6860	-26.68	20240614	4565	10.19	20240118	6860	-26.68	20240614	4565	10.19	20240118	0.94	N	005670	500	50 억	84788	N	N	N	N
169	20241202	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4990	0	3	0.00	1836320	368	2.20	4990	4990	4990	6480	3495	4990	4990.00	0.85	0	59	5110	5050	4990	4930	4870	5020	4900	50	1490	500	3390	5	1	10000000	499	7.88	0.53	12	0.00	633.00	9470.00	6860	20240614	-27.26	4565	20240118	9.31	6860	-27.26	20240614	4565	9.31	20240118	6860	-27.26	20240614	4565	9.31	20240118	0.94	N	005670	500	50 억	84788	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History