KissMeData/208140/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

71 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161016	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-15	5	-0.56	378043885	142692	21.98	2680	2685	2630	3480	1880	2680	2649.22	1.32	-18368	-18019	2843	2761	2708	2626	2573	2735	2600	33	800	100	1920	5	1	32684246	871	2.67	0.71	12	0.44	999.00	3733.00	3430	20240425	-22.30	2350	20240909	13.40	3430	-22.30	20240425	2350	13.40	20240909	3430	-22.30	20240425	2350	13.40	20240909	2.50	N	208140	100	32 억	431402	N	N	39	N	N
3	20241231	151000	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-15	5	-0.56	378043885	142692	21.98	2680	2685	2630	3480	1880	2680	2649.22	1.32	-18368	-18019	2843	2761	2708	2626	2573	2735	2600	33	800	100	1920	5	1	32684246	871	2.67	0.71	12	0.44	999.00	3733.00	3430	20240425	-22.30	2350	20240909	13.40	3430	-22.30	20240425	2350	13.40	20240909	3430	-22.30	20240425	2350	13.40	20240909	2.50	N	208140	100	32 억	431402	N	N	39	N	N
4	20241231	141015	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-15	5	-0.56	378043885	142692	21.98	2680	2685	2630	3480	1880	2680	2649.22	1.32	-18368	-18019	2843	2761	2708	2626	2573	2735	2600	33	800	100	1920	5	1	32684246	871	2.67	0.71	12	0.44	999.00	3733.00	3430	20240425	-22.30	2350	20240909	13.40	3430	-22.30	20240425	2350	13.40	20240909	3430	-22.30	20240425	2350	13.40	20240909	2.50	N	208140	100	32 억	431402	N	N	39	N	N
5	20241231	131016	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-15	5	-0.56	378043885	142692	21.98	2680	2685	2630	3480	1880	2680	2649.22	1.32	-18368	-18019	2843	2761	2708	2626	2573	2735	2600	33	800	100	1920	5	1	32684246	871	2.67	0.71	12	0.44	999.00	3733.00	3430	20240425	-22.30	2350	20240909	13.40	3430	-22.30	20240425	2350	13.40	20240909	3430	-22.30	20240425	2350	13.40	20240909	2.50	N	208140	100	32 억	431402	N	N	39	N	N
6	20241231	121015	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-15	5	-0.56	378043885	142692	21.98	2680	2685	2630	3480	1880	2680	2649.22	1.32	-18368	-18019	2843	2761	2708	2626	2573	2735	2600	33	800	100	1920	5	1	32684246	871	2.67	0.71	12	0.44	999.00	3733.00	3430	20240425	-22.30	2350	20240909	13.40	3430	-22.30	20240425	2350	13.40	20240909	3430	-22.30	20240425	2350	13.40	20240909	2.50	N	208140	100	32 억	431402	N	N	39	N	N
7	20241231	111015	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-15	5	-0.56	378043885	142692	21.98	2680	2685	2630	3480	1880	2680	2649.22	1.32	-18368	-18019	2843	2761	2708	2626	2573	2735	2600	33	800	100	1920	5	1	32684246	871	2.67	0.71	12	0.44	999.00	3733.00	3430	20240425	-22.30	2350	20240909	13.40	3430	-22.30	20240425	2350	13.40	20240909	3430	-22.30	20240425	2350	13.40	20240909	2.50	N	208140	100	32 억	431402	N	N	39	N	N
8	20241231	101008	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-15	5	-0.56	378043885	142692	21.98	2680	2685	2630	3480	1880	2680	2649.22	1.32	-18368	-18019	2843	2761	2708	2626	2573	2735	2600	33	800	100	1920	5	1	32684246	871	2.67	0.71	12	0.44	999.00	3733.00	3430	20240425	-22.30	2350	20240909	13.40	3430	-22.30	20240425	2350	13.40	20240909	3430	-22.30	20240425	2350	13.40	20240909	2.50	N	208140	100	32 억	431402	N	N	39	N	N
9	20241231	091011	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-15	5	-0.56	378043885	142692	21.98	2680	2685	2630	3480	1880	2680	2649.22	1.32	-18368	-18019	2843	2761	2708	2626	2573	2735	2600	33	800	100	1920	5	1	32684246	871	2.67	0.71	12	0.44	999.00	3733.00	3430	20240425	-22.30	2350	20240909	13.40	3430	-22.30	20240425	2350	13.40	20240909	3430	-22.30	20240425	2350	13.40	20240909	2.50	N	208140	100	32 억	431402	N	N	39	N	N
10	20241230	161010	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-15	5	-0.56	374566430	141387	21.77	2680	2685	2630	3480	1880	2680	2649.22	1.38	0	-18019	2843	2761	2708	2626	2573	2735	2600	33	800	100	1920	5	1	32684246	871	2.67	0.71	12	0.43	999.00	3733.00	3430	20240425	-22.30	2350	20240909	13.40	3430	-22.30	20240425	2350	13.40	20240909	3430	-22.30	20240425	2350	13.40	20240909	2.50	N	208140	100	32 억	449770	N	N	39	N	N
11	20241230	151013	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2655	-25	5	-0.93	368555360	139127	21.43	2680	2685	2630	3480	1880	2680	2649.06	1.38	0	-16818	2843	2761	2708	2626	2573	2735	2600	33	800	100	1920	5	1	32684246	868	2.66	0.71	12	0.43	999.00	3733.00	3430	20240425	-22.59	2350	20240909	12.98	3430	-22.59	20240425	2350	12.98	20240909	3430	-22.59	20240425	2350	12.98	20240909	2.50	N	208140	100	32 억	449770	N	N	0	N	N
12	20241230	141013	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2650	-30	5	-1.12	260423030	98317	15.14	2680	2685	2630	3480	1880	2680	2648.81	1.38	0	-16054	2843	2761	2708	2626	2573	2735	2600	33	800	100	1920	5	1	32684246	866	2.65	0.71	12	0.30	999.00	3733.00	3430	20240425	-22.74	2350	20240909	12.77	3430	-22.74	20240425	2350	12.77	20240909	3430	-22.74	20240425	2350	12.77	20240909	2.50	N	208140	100	32 억	449770	N	N	0	N	N
13	20241230	131014	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2650	-30	5	-1.12	242927115	91717	14.12	2680	2685	2630	3480	1880	2680	2648.66	1.38	0	-15113	2843	2761	2708	2626	2573	2735	2600	33	800	100	1920	5	1	32684246	866	2.65	0.71	12	0.28	999.00	3733.00	3430	20240425	-22.74	2350	20240909	12.77	3430	-22.74	20240425	2350	12.77	20240909	3430	-22.74	20240425	2350	12.77	20240909	2.50	N	208140	100	32 억	449770	N	N	0	N	N
14	20241230	121009	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2660	-20	5	-0.75	214140880	80844	12.45	2680	2685	2630	3480	1880	2680	2648.82	1.38	0	-13308	2843	2761	2708	2626	2573	2735	2600	33	800	100	1920	5	1	32684246	869	2.66	0.71	12	0.25	999.00	3733.00	3430	20240425	-22.45	2350	20240909	13.19	3430	-22.45	20240425	2350	13.19	20240909	3430	-22.45	20240425	2350	13.19	20240909	2.50	N	208140	100	32 억	449770	N	N	0	N	N
15	20241230	111012	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	-10	5	-0.37	195298280	73751	11.36	2680	2685	2630	3480	1880	2680	2648.08	1.38	0	-10948	2843	2761	2708	2626	2573	2735	2600	33	800	100	1920	5	1	32684246	873	2.67	0.72	12	0.23	999.00	3733.00	3430	20240425	-22.16	2350	20240909	13.62	3430	-22.16	20240425	2350	13.62	20240909	3430	-22.16	20240425	2350	13.62	20240909	2.50	N	208140	100	32 억	449770	N	N	0	N	N
16	20241230	101011	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2655	-25	5	-0.93	142365840	53848	8.29	2680	2685	2630	3480	1880	2680	2643.85	1.38	0	-6947	2843	2761	2708	2626	2573	2735	2600	33	800	100	1920	5	1	32684246	868	2.66	0.71	12	0.16	999.00	3733.00	3430	20240425	-22.59	2350	20240909	12.98	3430	-22.59	20240425	2350	12.98	20240909	3430	-22.59	20240425	2350	12.98	20240909	2.50	N	208140	100	32 억	449770	N	N	0	N	N
17	20241230	091014	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2650	-30	5	-1.12	16841935	6318	0.97	2680	2685	2650	3480	1880	2680	2665.70	1.38	0	-4177	2843	2761	2708	2626	2573	2735	2600	33	800	100	1920	5	1	32684246	866	2.65	0.71	12	0.02	999.00	3733.00	3430	20240425	-22.74	2350	20240909	12.77	3430	-22.74	20240425	2350	12.77	20240909	3430	-22.74	20240425	2350	12.77	20240909	2.50	N	208140	100	32 억	449770	N	N	0	N	N
18	20241227	161007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	-280	5	-9.46	1752620735	646957	106.52	2750	2790	2655	3845	2075	2960	2709.02	1.93	0	-184017	3050	3005	2970	2925	2890	2987	2907	33	885	100	2130	5	1	32684246	876	2.68	0.72	12	1.98	999.00	3733.00	3430	20240425	-21.87	2350	20240909	14.04	3430	-21.87	20240425	2350	14.04	20240909	3430	-21.87	20240425	2350	14.04	20240909	2.45	N	208140	100	32 억	630517	N	N	4	N	N
19	20241227	151006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	-280	5	-9.46	1701232995	627751	103.35	2750	2790	2655	3845	2075	2960	2710.04	1.93	0	-181071	3050	3005	2970	2925	2890	2987	2907	33	885	100	2130	5	1	32684246	876	2.68	0.72	12	1.92	999.00	3733.00	3430	20240425	-21.87	2350	20240909	14.04	3430	-21.87	20240425	2350	14.04	20240909	3430	-21.87	20240425	2350	14.04	20240909	2.45	N	208140	100	32 억	630517	N	N	4	N	N
20	20241227	141009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2675	-285	5	-9.63	1598097550	589261	97.02	2750	2790	2655	3845	2075	2960	2712.04	1.93	0	-162107	3050	3005	2970	2925	2890	2987	2907	33	885	100	2130	5	1	32684246	874	2.68	0.72	12	1.80	999.00	3733.00	3430	20240425	-22.01	2350	20240909	13.83	3430	-22.01	20240425	2350	13.83	20240909	3430	-22.01	20240425	2350	13.83	20240909	2.45	N	208140	100	32 억	630517	N	N	4	N	N
21	20241227	131008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	-280	5	-9.46	1491585985	549283	90.43	2750	2790	2665	3845	2075	2960	2715.51	1.93	0	-146167	3050	3005	2970	2925	2890	2987	2907	33	885	100	2130	5	1	32684246	876	2.68	0.72	12	1.68	999.00	3733.00	3430	20240425	-21.87	2350	20240909	14.04	3430	-21.87	20240425	2350	14.04	20240909	3430	-21.87	20240425	2350	14.04	20240909	2.45	N	208140	100	32 억	630517	N	N	4	N	N
22	20241227	121009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	-290	5	-9.80	1365985910	502307	82.70	2750	2790	2670	3845	2075	2960	2719.42	1.93	0	-131575	3050	3005	2970	2925	2890	2987	2907	33	885	100	2130	5	1	32684246	873	2.67	0.72	12	1.54	999.00	3733.00	3430	20240425	-22.16	2350	20240909	13.62	3430	-22.16	20240425	2350	13.62	20240909	3430	-22.16	20240425	2350	13.62	20240909	2.45	N	208140	100	32 억	630517	N	N	4	N	N
23	20241227	111007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2675	-285	5	-9.63	1279616935	470095	77.40	2750	2790	2670	3845	2075	2960	2722.04	1.93	0	-116936	3050	3005	2970	2925	2890	2987	2907	33	885	100	2130	5	1	32684246	874	2.68	0.72	12	1.44	999.00	3733.00	3430	20240425	-22.01	2350	20240909	13.83	3430	-22.01	20240425	2350	13.83	20240909	3430	-22.01	20240425	2350	13.83	20240909	2.45	N	208140	100	32 억	630517	N	N	4	N	N
24	20241227	101005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2710	-250	5	-8.45	924307955	338325	55.70	2750	2790	2700	3845	2075	2960	2732.01	1.93	0	-40538	3050	3005	2970	2925	2890	2987	2907	33	885	100	2130	5	1	32684246	886	2.71	0.73	12	1.04	999.00	3733.00	3430	20240425	-20.99	2350	20240909	15.32	3430	-20.99	20240425	2350	15.32	20240909	3430	-20.99	20240425	2350	15.32	20240909	2.45	N	208140	100	32 억	630517	N	N	4	N	N
25	20241227	091010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2730	-230	5	-7.77	391865405	142552	23.47	2750	2790	2720	3845	2075	2960	2748.93	1.93	0	-11757	3050	3005	2970	2925	2890	2987	2907	33	885	100	2130	5	1	32684246	892	2.73	0.73	12	0.44	999.00	3733.00	3430	20240425	-20.41	2350	20240909	16.17	3430	-20.41	20240425	2350	16.17	20240909	3430	-20.41	20240425	2350	16.17	20240909	2.45	N	208140	100	32 억	630517	N	N	4	N	N
26	20241226	161001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	-30	5	-1.00	1770423395	594872	206.69	3000	3015	2935	3885	2095	2990	2976.20	2.12	0	-71090	3053	3021	2993	2961	2933	3020	2960	33	895	100	2150	5	1	32684246	967	2.96	0.79	12	1.82	999.00	3733.00	3430	20240425	-13.70	2350	20240909	25.96	3430	-13.70	20240425	2350	25.96	20240909	3430	-13.70	20240425	2350	25.96	20240909	2.54	N	208140	100	32 억	693255	N	N	4	N	N
27	20241226	150959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	-50	5	-1.67	1607046830	539561	187.47	3000	3015	2940	3885	2095	2990	2978.43	2.12	0	-68910	3053	3021	2993	2961	2933	3020	2960	33	895	100	2150	5	1	32684246	961	2.94	0.79	12	1.65	999.00	3733.00	3430	20240425	-14.29	2350	20240909	25.11	3430	-14.29	20240425	2350	25.11	20240909	3430	-14.29	20240425	2350	25.11	20240909	2.54	N	208140	100	32 억	693255	N	N	0	N	N
28	20241226	140958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	-50	5	-1.67	1385434805	464361	161.34	3000	3015	2940	3885	2095	2990	2983.53	2.12	0	-70772	3053	3021	2993	2961	2933	3020	2960	33	895	100	2150	5	1	32684246	961	2.94	0.79	12	1.42	999.00	3733.00	3430	20240425	-14.29	2350	20240909	25.11	3430	-14.29	20240425	2350	25.11	20240909	3430	-14.29	20240425	2350	25.11	20240909	2.54	N	208140	100	32 억	693255	N	N	0	N	N
29	20241226	130959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	0	3	0.00	1026014265	343343	119.29	3000	3015	2970	3885	2095	2990	2988.31	2.12	0	-12004	3053	3021	2993	2961	2933	3020	2960	33	895	100	2150	5	1	32684246	977	2.99	0.80	12	1.05	999.00	3733.00	3430	20240425	-12.83	2350	20240909	27.23	3430	-12.83	20240425	2350	27.23	20240909	3430	-12.83	20240425	2350	27.23	20240909	2.54	N	208140	100	32 억	693255	N	N	0	N	N
30	20241226	120958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	-10	5	-0.33	940123950	314575	109.30	3000	3015	2970	3885	2095	2990	2988.55	2.12	0	-9176	3053	3021	2993	2961	2933	3020	2960	33	895	100	2150	5	1	32684246	974	2.98	0.80	12	0.96	999.00	3733.00	3430	20240425	-13.12	2350	20240909	26.81	3430	-13.12	20240425	2350	26.81	20240909	3430	-13.12	20240425	2350	26.81	20240909	2.54	N	208140	100	32 억	693255	N	N	0	N	N
31	20241226	110957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	-15	5	-0.50	859837800	287602	99.93	3000	3015	2970	3885	2095	2990	2989.68	2.12	0	-7550	3053	3021	2993	2961	2933	3020	2960	33	895	100	2150	5	1	32684246	972	2.98	0.80	12	0.88	999.00	3733.00	3430	20240425	-13.27	2350	20240909	26.60	3430	-13.27	20240425	2350	26.60	20240909	3430	-13.27	20240425	2350	26.60	20240909	2.54	N	208140	100	32 억	693255	N	N	0	N	N
32	20241226	100959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	0	3	0.00	587451635	196274	68.20	3000	3015	2975	3885	2095	2990	2993.02	2.12	0	8927	3053	3021	2993	2961	2933	3020	2960	33	895	100	2150	5	1	32684246	977	2.99	0.80	12	0.60	999.00	3733.00	3430	20240425	-12.83	2350	20240909	27.23	3430	-12.83	20240425	2350	27.23	20240909	3430	-12.83	20240425	2350	27.23	20240909	2.54	N	208140	100	32 억	693255	N	N	0	N	N
33	20241226	091000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	20	2	0.67	176004915	58652	20.38	3000	3015	2990	3885	2095	2990	3000.85	2.12	0	12253	3053	3021	2993	2961	2933	3020	2960	33	895	100	2150	5	1	32684246	984	3.01	0.81	12	0.18	999.00	3733.00	3430	20240425	-12.24	2350	20240909	28.09	3430	-12.24	20240425	2350	28.09	20240909	3430	-12.24	20240425	2350	28.09	20240909	2.54	N	208140	100	32 억	693255	N	N	0	N	N
34	20241224	160958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	5	2	0.17	848180275	283722	108.67	2990	3025	2965	3880	2090	2985	2989.48	2.14	0	-37454	3025	3005	2965	2945	2905	3015	2955	33	895	100	2140	5	1	32684246	977	2.99	0.80	12	0.87	999.00	3733.00	3430	20240425	-12.83	2350	20240909	27.23	3430	-12.83	20240425	2350	27.23	20240909	3430	-12.83	20240425	2350	27.23	20240909	2.55	N	208140	100	32 억	698779	N	N	1	N	N
35	20241224	150957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	-10	5	-0.34	821726905	274856	105.28	2990	3025	2965	3880	2090	2985	2989.66	2.14	0	-36451	3025	3005	2965	2945	2905	3015	2955	33	895	100	2140	5	1	32684246	972	2.98	0.80	12	0.84	999.00	3733.00	3430	20240425	-13.27	2350	20240909	26.60	3430	-13.27	20240425	2350	26.60	20240909	3430	-13.27	20240425	2350	26.60	20240909	2.55	N	208140	100	32 억	698779	N	N	1	N	N
36	20241224	140956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	0	3	0.00	719575115	240518	92.13	2990	3025	2965	3880	2090	2985	2991.77	2.14	0	-41527	3025	3005	2965	2945	2905	3015	2955	33	895	100	2140	5	1	32684246	976	2.99	0.80	12	0.74	999.00	3733.00	3430	20240425	-12.97	2350	20240909	27.02	3430	-12.97	20240425	2350	27.02	20240909	3430	-12.97	20240425	2350	27.02	20240909	2.55	N	208140	100	32 억	698779	N	N	1	N	N
37	20241224	130957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	5	2	0.17	556123245	185689	71.12	2990	3025	2965	3880	2090	2985	2994.92	2.14	0	-31174	3025	3005	2965	2945	2905	3015	2955	33	895	100	2140	5	1	32684246	977	2.99	0.80	12	0.57	999.00	3733.00	3430	20240425	-12.83	2350	20240909	27.23	3430	-12.83	20240425	2350	27.23	20240909	3430	-12.83	20240425	2350	27.23	20240909	2.55	N	208140	100	32 억	698779	N	N	1	N	N
38	20241224	120957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	-5	5	-0.17	442009410	147515	56.50	2990	3025	2965	3880	2090	2985	2996.37	2.14	0	-12625	3025	3005	2965	2945	2905	3015	2955	33	895	100	2140	5	1	32684246	974	2.98	0.80	12	0.45	999.00	3733.00	3430	20240425	-13.12	2350	20240909	26.81	3430	-13.12	20240425	2350	26.81	20240909	3430	-13.12	20240425	2350	26.81	20240909	2.55	N	208140	100	32 억	698779	N	N	1	N	N
39	20241224	110959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	20	2	0.67	343943560	114653	43.92	2990	3025	2965	3880	2090	2985	2999.87	2.14	0	2775	3025	3005	2965	2945	2905	3015	2955	33	895	100	2140	5	1	32684246	982	3.01	0.80	12	0.35	999.00	3733.00	3430	20240425	-12.39	2350	20240909	27.87	3430	-12.39	20240425	2350	27.87	20240909	3430	-12.39	20240425	2350	27.87	20240909	2.55	N	208140	100	32 억	698779	N	N	1	N	N
40	20241224	100957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	5	2	0.17	265800860	88602	33.94	2990	3025	2965	3880	2090	2985	2999.94	2.14	0	15140	3025	3005	2965	2945	2905	3015	2955	33	895	100	2140	5	1	32684246	977	2.99	0.80	12	0.27	999.00	3733.00	3430	20240425	-12.83	2350	20240909	27.23	3430	-12.83	20240425	2350	27.23	20240909	3430	-12.83	20240425	2350	27.23	20240909	2.55	N	208140	100	32 억	698779	N	N	1	N	N
41	20241224	091002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	20	2	0.67	75021070	25038	9.59	2990	3010	2965	3880	2090	2985	2996.29	2.14	0	7647	3025	3005	2965	2945	2905	3015	2955	33	895	100	2140	5	1	32684246	982	3.01	0.80	12	0.08	999.00	3733.00	3430	20240425	-12.39	2350	20240909	27.87	3430	-12.39	20240425	2350	27.87	20240909	3430	-12.39	20240425	2350	27.87	20240909	2.55	N	208140	100	32 억	698779	N	N	1	N	N
42	20241223	160948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	45	2	1.53	769128110	260006	107.22	2925	2985	2925	3820	2060	2940	2957.94	1.96	0	58617	2996	2967	2941	2912	2886	2955	2900	33	880	100	2110	5	1	32684246	976	2.99	0.80	12	0.80	999.00	3733.00	3430	20240425	-12.97	2350	20240909	27.02	3430	-12.97	20240425	2350	27.02	20240909	3430	-12.97	20240425	2350	27.02	20240909	2.62	N	208140	100	32 억	639491	N	N	1	N	N
43	20241223	150954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	35	2	1.19	687040870	232490	95.87	2925	2985	2925	3820	2060	2940	2955.14	1.96	0	56261	2996	2967	2941	2912	2886	2955	2900	33	880	100	2110	5	1	32684246	972	2.98	0.80	12	0.71	999.00	3733.00	3430	20240425	-13.27	2350	20240909	26.60	3430	-13.27	20240425	2350	26.60	20240909	3430	-13.27	20240425	2350	26.60	20240909	2.62	N	208140	100	32 억	639491	N	N	13	N	N
44	20241223	140949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	25	2	0.85	578444510	195961	80.81	2925	2975	2925	3820	2060	2940	2951.83	1.96	0	54627	2996	2967	2941	2912	2886	2955	2900	33	880	100	2110	5	1	32684246	969	2.97	0.79	12	0.60	999.00	3733.00	3430	20240425	-13.56	2350	20240909	26.17	3430	-13.56	20240425	2350	26.17	20240909	3430	-13.56	20240425	2350	26.17	20240909	2.62	N	208140	100	32 억	639491	N	N	13	N	N
45	20241223	130949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	25	2	0.85	466727570	158318	65.28	2925	2970	2925	3820	2060	2940	2948.04	1.96	0	31017	2996	2967	2941	2912	2886	2955	2900	33	880	100	2110	5	1	32684246	969	2.97	0.79	12	0.48	999.00	3733.00	3430	20240425	-13.56	2350	20240909	26.17	3430	-13.56	20240425	2350	26.17	20240909	3430	-13.56	20240425	2350	26.17	20240909	2.62	N	208140	100	32 억	639491	N	N	13	N	N
46	20241223	120951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	10	2	0.34	336477500	114281	47.13	2925	2965	2925	3820	2060	2940	2944.30	1.96	0	20618	2996	2967	2941	2912	2886	2955	2900	33	880	100	2110	5	1	32684246	964	2.95	0.79	12	0.35	999.00	3733.00	3430	20240425	-13.99	2350	20240909	25.53	3430	-13.99	20240425	2350	25.53	20240909	3430	-13.99	20240425	2350	25.53	20240909	2.62	N	208140	100	32 억	639491	N	N	13	N	N
47	20241223	110949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	10	2	0.34	235670795	80120	33.04	2925	2965	2925	3820	2060	2940	2941.47	1.96	0	20105	2996	2967	2941	2912	2886	2955	2900	33	880	100	2110	5	1	32684246	964	2.95	0.79	12	0.25	999.00	3733.00	3430	20240425	-13.99	2350	20240909	25.53	3430	-13.99	20240425	2350	25.53	20240909	3430	-13.99	20240425	2350	25.53	20240909	2.62	N	208140	100	32 억	639491	N	N	13	N	N
48	20241223	100943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	0	3	0.00	180083645	61238	25.25	2925	2965	2925	3820	2060	2940	2940.72	1.96	0	19842	2996	2967	2941	2912	2886	2955	2900	33	880	100	2110	5	1	32684246	961	2.94	0.79	12	0.19	999.00	3733.00	3430	20240425	-14.29	2350	20240909	25.11	3430	-14.29	20240425	2350	25.11	20240909	3430	-14.29	20240425	2350	25.11	20240909	2.62	N	208140	100	32 억	639491	N	N	13	N	N
49	20241223	090947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	10	2	0.34	68449695	23287	9.60	2925	2965	2925	3820	2060	2940	2939.40	1.96	0	12212	2996	2967	2941	2912	2886	2955	2900	33	880	100	2110	5	1	32684246	964	2.95	0.79	12	0.07	999.00	3733.00	3430	20240425	-13.99	2350	20240909	25.53	3430	-13.99	20240425	2350	25.53	20240909	3430	-13.99	20240425	2350	25.53	20240909	2.62	N	208140	100	32 억	639491	N	N	13	N	N
50	20241220	160943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	-10	5	-0.34	712731220	242491	112.23	2960	2970	2915	3835	2065	2950	2939.21	1.98	0	-6880	3000	2975	2940	2915	2880	2987	2927	33	885	100	2120	5	1	32684246	961	2.94	0.79	12	0.74	999.00	3733.00	3430	20240425	-14.29	2350	20240909	25.11	3430	-14.29	20240425	2350	25.11	20240909	3430	-14.29	20240425	2350	25.11	20240909	2.63	N	208140	100	32 억	645515	N	N	13	N	N
51	20241220	150947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	0	3	0.00	683497780	232548	107.63	2960	2970	2915	3835	2065	2950	2939.17	1.98	0	-8863	3000	2975	2940	2915	2880	2987	2927	33	885	100	2120	5	1	32684246	964	2.95	0.79	12	0.71	999.00	3733.00	3430	20240425	-13.99	2350	20240909	25.53	3430	-13.99	20240425	2350	25.53	20240909	3430	-13.99	20240425	2350	25.53	20240909	2.63	N	208140	100	32 억	645515	N	N	15	N	N
52	20241220	140945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	5	2	0.17	594029610	202183	93.58	2960	2970	2915	3835	2065	2950	2938.08	1.98	0	-8509	3000	2975	2940	2915	2880	2987	2927	33	885	100	2120	5	1	32684246	966	2.96	0.79	12	0.62	999.00	3733.00	3430	20240425	-13.85	2350	20240909	25.74	3430	-13.85	20240425	2350	25.74	20240909	3430	-13.85	20240425	2350	25.74	20240909	2.63	N	208140	100	32 억	645515	N	N	15	N	N
53	20241220	130944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	-20	5	-0.68	437690680	149134	69.02	2960	2960	2915	3835	2065	2950	2934.88	1.98	0	-990	3000	2975	2940	2915	2880	2987	2927	33	885	100	2120	5	1	32684246	958	2.93	0.78	12	0.46	999.00	3733.00	3430	20240425	-14.58	2350	20240909	24.68	3430	-14.58	20240425	2350	24.68	20240909	3430	-14.58	20240425	2350	24.68	20240909	2.63	N	208140	100	32 억	645515	N	N	15	N	N
54	20241220	120943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	-15	5	-0.51	385439230	131304	60.77	2960	2960	2915	3835	2065	2950	2935.47	1.98	0	5674	3000	2975	2940	2915	2880	2987	2927	33	885	100	2120	5	1	32684246	959	2.94	0.79	12	0.40	999.00	3733.00	3430	20240425	-14.43	2350	20240909	24.89	3430	-14.43	20240425	2350	24.89	20240909	3430	-14.43	20240425	2350	24.89	20240909	2.63	N	208140	100	32 억	645515	N	N	15	N	N
55	20241220	110943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	-20	5	-0.68	291311430	99178	45.90	2960	2960	2915	3835	2065	2950	2937.26	1.98	0	5506	3000	2975	2940	2915	2880	2987	2927	33	885	100	2120	5	1	32684246	958	2.93	0.78	12	0.30	999.00	3733.00	3430	20240425	-14.58	2350	20240909	24.68	3430	-14.58	20240425	2350	24.68	20240909	3430	-14.58	20240425	2350	24.68	20240909	2.63	N	208140	100	32 억	645515	N	N	15	N	N
56	20241220	100944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	0	3	0.00	235090530	80036	37.04	2960	2960	2915	3835	2065	2950	2937.31	1.98	0	6052	3000	2975	2940	2915	2880	2987	2927	33	885	100	2120	5	1	32684246	964	2.95	0.79	12	0.24	999.00	3733.00	3430	20240425	-13.99	2350	20240909	25.53	3430	-13.99	20240425	2350	25.53	20240909	3430	-13.99	20240425	2350	25.53	20240909	2.63	N	208140	100	32 억	645515	N	N	15	N	N
57	20241220	090945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-5	5	-0.17	73165045	24888	11.52	2960	2960	2935	3835	2065	2950	2939.77	1.98	0	-3860	3000	2975	2940	2915	2880	2987	2927	33	885	100	2120	5	1	32684246	963	2.95	0.79	12	0.08	999.00	3733.00	3430	20240425	-14.14	2350	20240909	25.32	3430	-14.14	20240425	2350	25.32	20240909	3430	-14.14	20240425	2350	25.32	20240909	2.63	N	208140	100	32 억	645515	N	N	15	N	N
58	20241219	160942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	-30	5	-1.01	633598600	215183	74.90	2915	2965	2905	3870	2090	2980	2944.46	1.90	0	24244	3033	3006	2953	2926	2873	3020	2940	33	890	100	2140	5	1	32684246	964	2.95	0.79	12	0.66	999.00	3733.00	3430	20240425	-13.99	2350	20240909	25.53	3430	-13.99	20240425	2350	25.53	20240909	3430	-13.99	20240425	2350	25.53	20240909	2.61	N	208140	100	32 억	620832	N	N	15	N	N
59	20241219	150940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	-30	5	-1.01	627806525	213219	74.22	2915	2965	2905	3870	2090	2980	2944.42	1.90	0	24601	3033	3006	2953	2926	2873	3020	2940	33	890	100	2140	5	1	32684246	964	2.95	0.79	12	0.65	999.00	3733.00	3430	20240425	-13.99	2350	20240909	25.53	3430	-13.99	20240425	2350	25.53	20240909	3430	-13.99	20240425	2350	25.53	20240909	2.61	N	208140	100	32 억	620832	N	N	2	N	N
60	20241219	140942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	-30	5	-1.01	575241680	195362	68.00	2915	2965	2905	3870	2090	2980	2944.49	1.90	0	23205	3033	3006	2953	2926	2873	3020	2940	33	890	100	2140	5	1	32684246	964	2.95	0.79	12	0.60	999.00	3733.00	3430	20240425	-13.99	2350	20240909	25.53	3430	-13.99	20240425	2350	25.53	20240909	3430	-13.99	20240425	2350	25.53	20240909	2.61	N	208140	100	32 억	620832	N	N	2	N	N
61	20241219	130940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-35	5	-1.17	557403315	189309	65.89	2915	2965	2905	3870	2090	2980	2944.41	1.90	0	21781	3033	3006	2953	2926	2873	3020	2940	33	890	100	2140	5	1	32684246	963	2.95	0.79	12	0.58	999.00	3733.00	3430	20240425	-14.14	2350	20240909	25.32	3430	-14.14	20240425	2350	25.32	20240909	3430	-14.14	20240425	2350	25.32	20240909	2.61	N	208140	100	32 억	620832	N	N	2	N	N
62	20241219	120943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	-20	5	-0.67	508792405	172820	60.15	2915	2965	2905	3870	2090	2980	2944.06	1.90	0	23546	3033	3006	2953	2926	2873	3020	2940	33	890	100	2140	5	1	32684246	967	2.96	0.79	12	0.53	999.00	3733.00	3430	20240425	-13.70	2350	20240909	25.96	3430	-13.70	20240425	2350	25.96	20240909	3430	-13.70	20240425	2350	25.96	20240909	2.61	N	208140	100	32 억	620832	N	N	2	N	N
63	20241219	110939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-35	5	-1.17	416946680	141607	49.29	2915	2965	2905	3870	2090	2980	2944.39	1.90	0	10869	3033	3006	2953	2926	2873	3020	2940	33	890	100	2140	5	1	32684246	963	2.95	0.79	12	0.43	999.00	3733.00	3430	20240425	-14.14	2350	20240909	25.32	3430	-14.14	20240425	2350	25.32	20240909	3430	-14.14	20240425	2350	25.32	20240909	2.61	N	208140	100	32 억	620832	N	N	2	N	N
64	20241219	100932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	-20	5	-0.67	330892000	112408	39.13	2915	2965	2905	3870	2090	2980	2943.67	1.90	0	8224	3033	3006	2953	2926	2873	3020	2940	33	890	100	2140	5	1	32684246	967	2.96	0.79	12	0.34	999.00	3733.00	3430	20240425	-13.70	2350	20240909	25.96	3430	-13.70	20240425	2350	25.96	20240909	3430	-13.70	20240425	2350	25.96	20240909	2.61	N	208140	100	32 억	620832	N	N	2	N	N
65	20241219	090942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-35	5	-1.17	105438415	35987	12.53	2915	2945	2905	3870	2090	2980	2929.90	1.90	0	19506	3033	3006	2953	2926	2873	3020	2940	33	890	100	2140	5	1	32684246	963	2.95	0.79	12	0.11	999.00	3733.00	3430	20240425	-14.14	2350	20240909	25.32	3430	-14.14	20240425	2350	25.32	20240909	3430	-14.14	20240425	2350	25.32	20240909	2.61	N	208140	100	32 억	620832	N	N	2	N	N
66	20241218	160936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	75	2	2.58	836541430	284074	95.86	2955	2980	2900	3775	2035	2905	2944.46	1.85	0	18230	2985	2945	2920	2880	2855	2932	2867	33	870	100	2090	5	1	32684246	974	2.98	0.80	12	0.87	999.00	3733.00	3430	20240425	-13.12	2350	20240909	26.81	3430	-13.12	20240425	2350	26.81	20240909	3430	-13.12	20240425	2350	26.81	20240909	2.52	N	208140	100	32 억	603543	N	N	2	N	N
67	20241218	150940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	60	2	2.07	655238295	223083	75.28	2955	2975	2900	3775	2035	2905	2937.20	1.85	0	18270	2985	2945	2920	2880	2855	2932	2867	33	870	100	2090	5	1	32684246	969	2.97	0.79	12	0.68	999.00	3733.00	3430	20240425	-13.56	2350	20240909	26.17	3430	-13.56	20240425	2350	26.17	20240909	3430	-13.56	20240425	2350	26.17	20240909	2.52	N	208140	100	32 억	603543	N	N	5	N	N
68	20241218	140938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	45	2	1.55	512012025	174687	58.95	2955	2960	2900	3775	2035	2905	2931.03	1.85	0	-5118	2985	2945	2920	2880	2855	2932	2867	33	870	100	2090	5	1	32684246	964	2.95	0.79	12	0.53	999.00	3733.00	3430	20240425	-13.99	2350	20240909	25.53	3430	-13.99	20240425	2350	25.53	20240909	3430	-13.99	20240425	2350	25.53	20240909	2.52	N	208140	100	32 억	603543	N	N	5	N	N
69	20241218	130940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2925	20	2	0.69	313930900	107358	36.23	2955	2955	2900	3775	2035	2905	2924.15	1.85	0	-8911	2985	2945	2920	2880	2855	2932	2867	33	870	100	2090	5	1	32684246	956	2.93	0.78	12	0.33	999.00	3733.00	3430	20240425	-14.72	2350	20240909	24.47	3430	-14.72	20240425	2350	24.47	20240909	3430	-14.72	20240425	2350	24.47	20240909	2.52	N	208140	100	32 억	603543	N	N	5	N	N
70	20241218	120932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	15	2	0.52	300409275	102726	34.67	2955	2955	2900	3775	2035	2905	2924.37	1.85	0	-10110	2985	2945	2920	2880	2855	2932	2867	33	870	100	2090	5	1	32684246	954	2.92	0.78	12	0.31	999.00	3733.00	3430	20240425	-14.87	2350	20240909	24.26	3430	-14.87	20240425	2350	24.26	20240909	3430	-14.87	20240425	2350	24.26	20240909	2.52	N	208140	100	32 억	603543	N	N	5	N	N
71	20241218	110939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2925	20	2	0.69	274165185	93732	31.63	2955	2955	2900	3775	2035	2905	2924.99	1.85	0	-15978	2985	2945	2920	2880	2855	2932	2867	33	870	100	2090	5	1	32684246	956	2.93	0.78	12	0.29	999.00	3733.00	3430	20240425	-14.72	2350	20240909	24.47	3430	-14.72	20240425	2350	24.47	20240909	3430	-14.72	20240425	2350	24.47	20240909	2.52	N	208140	100	32 억	603543	N	N	5	N	N
72	20241218	100939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	15	2	0.52	224575265	76709	25.89	2955	2955	2905	3775	2035	2905	2927.63	1.85	0	-17046	2985	2945	2920	2880	2855	2932	2867	33	870	100	2090	5	1	32684246	954	2.92	0.78	12	0.23	999.00	3733.00	3430	20240425	-14.87	2350	20240909	24.26	3430	-14.87	20240425	2350	24.26	20240909	3430	-14.87	20240425	2350	24.26	20240909	2.52	N	208140	100	32 억	603543	N	N	5	N	N
73	20241218	090942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	10	2	0.34	73620920	24970	8.43	2955	2955	2910	3775	2035	2905	2948.37	1.85	0	-5117	2985	2945	2920	2880	2855	2932	2867	33	870	100	2090	5	1	32684246	953	2.92	0.78	12	0.08	999.00	3733.00	3430	20240425	-15.01	2350	20240909	24.04	3430	-15.01	20240425	2350	24.04	20240909	3430	-15.01	20240425	2350	24.04	20240909	2.52	N	208140	100	32 억	603543	N	N	5	N	N
74	20241217	160935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	-15	5	-0.51	864605065	295315	91.18	2940	2960	2895	3795	2045	2920	2927.74	1.78	0	21540	3030	2975	2925	2870	2820	2950	2845	33	875	100	2100	5	1	32684246	949	2.91	0.78	12	0.90	999.00	3733.00	3430	20240425	-15.31	2350	20240909	23.62	3430	-15.31	20240425	2350	23.62	20240909	3430	-15.31	20240425	2350	23.62	20240909	2.53	N	208140	100	32 억	582003	N	N	5	N	N
75	20241217	150939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	-10	5	-0.34	792718735	270595	83.55	2940	2960	2895	3795	2045	2920	2929.54	1.78	0	28870	3030	2975	2925	2870	2820	2950	2845	33	875	100	2100	5	1	32684246	951	2.91	0.78	12	0.83	999.00	3733.00	3430	20240425	-15.16	2350	20240909	23.83	3430	-15.16	20240425	2350	23.83	20240909	3430	-15.16	20240425	2350	23.83	20240909	2.53	N	208140	100	32 억	582003	N	N	0	N	N
76	20241217	140930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2925	5	2	0.17	758922375	258998	79.97	2940	2960	2895	3795	2045	2920	2930.22	1.78	0	33363	3030	2975	2925	2870	2820	2950	2845	33	875	100	2100	5	1	32684246	956	2.93	0.78	12	0.79	999.00	3733.00	3430	20240425	-14.72	2350	20240909	24.47	3430	-14.72	20240425	2350	24.47	20240909	3430	-14.72	20240425	2350	24.47	20240909	2.53	N	208140	100	32 억	582003	N	N	0	N	N
77	20241217	130926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	-10	5	-0.34	700434300	238929	73.77	2940	2960	2895	3795	2045	2920	2931.56	1.78	0	35168	3030	2975	2925	2870	2820	2950	2845	33	875	100	2100	5	1	32684246	951	2.91	0.78	12	0.73	999.00	3733.00	3430	20240425	-15.16	2350	20240909	23.83	3430	-15.16	20240425	2350	23.83	20240909	3430	-15.16	20240425	2350	23.83	20240909	2.53	N	208140	100	32 억	582003	N	N	0	N	N
78	20241217	120909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	-10	5	-0.34	661723690	225625	69.66	2940	2960	2895	3795	2045	2920	2932.85	1.78	0	35252	3030	2975	2925	2870	2820	2950	2845	33	875	100	2100	5	1	32684246	951	2.91	0.78	12	0.69	999.00	3733.00	3430	20240425	-15.16	2350	20240909	23.83	3430	-15.16	20240425	2350	23.83	20240909	3430	-15.16	20240425	2350	23.83	20240909	2.53	N	208140	100	32 억	582003	N	N	0	N	N
79	20241217	110914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	15	2	0.51	500963690	170828	52.75	2940	2960	2895	3795	2045	2920	2932.56	1.78	0	29277	3030	2975	2925	2870	2820	2950	2845	33	875	100	2100	5	1	32684246	959	2.94	0.79	12	0.52	999.00	3733.00	3430	20240425	-14.43	2350	20240909	24.89	3430	-14.43	20240425	2350	24.89	20240909	3430	-14.43	20240425	2350	24.89	20240909	2.53	N	208140	100	32 억	582003	N	N	0	N	N
80	20241217	100927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	25	2	0.86	246002920	83865	25.89	2940	2960	2895	3795	2045	2920	2933.32	1.78	0	3084	3030	2975	2925	2870	2820	2950	2845	33	875	100	2100	5	1	32684246	963	2.95	0.79	12	0.26	999.00	3733.00	3430	20240425	-14.14	2350	20240909	25.32	3430	-14.14	20240425	2350	25.32	20240909	3430	-14.14	20240425	2350	25.32	20240909	2.53	N	208140	100	32 억	582003	N	N	0	N	N
81	20241217	090936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	-5	5	-0.17	45676175	15725	4.86	2940	2940	2895	3795	2045	2920	2904.69	1.78	0	7916	3030	2975	2925	2870	2820	2950	2845	33	875	100	2100	5	1	32684246	953	2.92	0.78	12	0.05	999.00	3733.00	3430	20240425	-15.01	2350	20240909	24.04	3430	-15.01	20240425	2350	24.04	20240909	3430	-15.01	20240425	2350	24.04	20240909	2.53	N	208140	100	32 억	582003	N	N	0	N	N
82	20241216	160927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	0	3	0.00	939243210	323058	111.70	2930	2980	2875	3795	2045	2920	2907.35	1.93	0	-48953	2970	2945	2900	2875	2830	2957	2887	33	875	100	2100	5	1	32684246	954	2.92	0.78	12	0.99	999.00	3733.00	3430	20240425	-14.87	2350	20240909	24.26	3430	-14.87	20240425	2350	24.26	20240909	3430	-14.87	20240425	2350	24.26	20240909	2.52	N	208140	100	32 억	630613	N	N	5	N	N
83	20241216	150937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	-15	5	-0.51	842333185	289730	100.17	2930	2980	2875	3795	2045	2920	2907.30	1.93	0	-49543	2970	2945	2900	2875	2830	2957	2887	33	875	100	2100	5	1	32684246	949	2.91	0.78	12	0.89	999.00	3733.00	3430	20240425	-15.31	2350	20240909	23.62	3430	-15.31	20240425	2350	23.62	20240909	3430	-15.31	20240425	2350	23.62	20240909	2.52	N	208140	100	32 억	630613	N	N	5	N	N
84	20241216	140935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	-15	5	-0.51	779557045	268124	92.70	2930	2980	2875	3795	2045	2920	2907.45	1.93	0	-55146	2970	2945	2900	2875	2830	2957	2887	33	875	100	2100	5	1	32684246	949	2.91	0.78	12	0.82	999.00	3733.00	3430	20240425	-15.31	2350	20240909	23.62	3430	-15.31	20240425	2350	23.62	20240909	3430	-15.31	20240425	2350	23.62	20240909	2.52	N	208140	100	32 억	630613	N	N	5	N	N
85	20241216	130937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	-25	5	-0.86	719915495	247576	85.60	2930	2980	2875	3795	2045	2920	2907.86	1.93	0	-51972	2970	2945	2900	2875	2830	2957	2887	33	875	100	2100	5	1	32684246	946	2.90	0.78	12	0.76	999.00	3733.00	3430	20240425	-15.60	2350	20240909	23.19	3430	-15.60	20240425	2350	23.19	20240909	3430	-15.60	20240425	2350	23.19	20240909	2.52	N	208140	100	32 억	630613	N	N	5	N	N
86	20241216	120936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	-25	5	-0.86	535389470	184082	63.65	2930	2980	2875	3795	2045	2920	2908.43	1.93	0	-52107	2970	2945	2900	2875	2830	2957	2887	33	875	100	2100	5	1	32684246	946	2.90	0.78	12	0.56	999.00	3733.00	3430	20240425	-15.60	2350	20240909	23.19	3430	-15.60	20240425	2350	23.19	20240909	3430	-15.60	20240425	2350	23.19	20240909	2.52	N	208140	100	32 억	630613	N	N	5	N	N
87	20241216	110935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	-10	5	-0.34	471314015	161970	56.00	2930	2980	2875	3795	2045	2920	2909.88	1.93	0	-46100	2970	2945	2900	2875	2830	2957	2887	33	875	100	2100	5	1	32684246	951	2.91	0.78	12	0.50	999.00	3733.00	3430	20240425	-15.16	2350	20240909	23.83	3430	-15.16	20240425	2350	23.83	20240909	3430	-15.16	20240425	2350	23.83	20240909	2.52	N	208140	100	32 억	630613	N	N	5	N	N
88	20241216	100935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	-15	5	-0.51	380700365	130779	45.22	2930	2980	2875	3795	2045	2920	2911.02	1.93	0	-29949	2970	2945	2900	2875	2830	2957	2887	33	875	100	2100	5	1	32684246	949	2.91	0.78	12	0.40	999.00	3733.00	3430	20240425	-15.31	2350	20240909	23.62	3430	-15.31	20240425	2350	23.62	20240909	3430	-15.31	20240425	2350	23.62	20240909	2.52	N	208140	100	32 억	630613	N	N	5	N	N
89	20241216	090936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	0	3	0.00	180650535	61819	21.37	2930	2980	2905	3795	2045	2920	2922.25	1.93	0	1175	2970	2945	2900	2875	2830	2957	2887	33	875	100	2100	5	1	32684246	954	2.92	0.78	12	0.19	999.00	3733.00	3430	20240425	-14.87	2350	20240909	24.26	3430	-14.87	20240425	2350	24.26	20240909	3430	-14.87	20240425	2350	24.26	20240909	2.52	N	208140	100	32 억	630613	N	N	5	N	N
90	20241213	160928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	55	2	1.92	834272340	288219	89.13	2870	2925	2855	3720	2010	2865	2894.47	1.83	0	31839	2928	2896	2868	2836	2808	2882	2822	33	855	100	2060	5	1	32684246	954	2.92	0.78	12	0.88	999.00	3733.00	3430	20240425	-14.87	2350	20240909	24.26	3430	-14.87	20240425	2350	24.26	20240909	3430	-14.87	20240425	2350	24.26	20240909	2.40	N	208140	100	32 억	598772	N	N	5	N	N
91	20241213	150934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	50	2	1.75	775784710	268172	82.93	2870	2925	2855	3720	2010	2865	2892.86	1.83	0	26906	2928	2896	2868	2836	2808	2882	2822	33	855	100	2060	5	1	32684246	953	2.92	0.78	12	0.82	999.00	3733.00	3430	20240425	-15.01	2350	20240909	24.04	3430	-15.01	20240425	2350	24.04	20240909	3430	-15.01	20240425	2350	24.04	20240909	2.40	N	208140	100	32 억	598772	N	N	0	N	N
92	20241213	140933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	45	2	1.57	574451595	198983	61.53	2870	2915	2855	3720	2010	2865	2886.94	1.83	0	5263	2928	2896	2868	2836	2808	2882	2822	33	855	100	2060	5	1	32684246	951	2.91	0.78	12	0.61	999.00	3733.00	3430	20240425	-15.16	2350	20240909	23.83	3430	-15.16	20240425	2350	23.83	20240909	3430	-15.16	20240425	2350	23.83	20240909	2.40	N	208140	100	32 억	598772	N	N	0	N	N
93	20241213	130933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	40	2	1.40	452796350	157128	48.59	2870	2905	2855	3720	2010	2865	2881.70	1.83	0	5001	2928	2896	2868	2836	2808	2882	2822	33	855	100	2060	5	1	32684246	949	2.91	0.78	12	0.48	999.00	3733.00	3430	20240425	-15.31	2350	20240909	23.62	3430	-15.31	20240425	2350	23.62	20240909	3430	-15.31	20240425	2350	23.62	20240909	2.40	N	208140	100	32 억	598772	N	N	0	N	N
94	20241213	120934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	30	2	1.05	287680745	99918	30.90	2870	2905	2855	3720	2010	2865	2879.17	1.83	0	-5292	2928	2896	2868	2836	2808	2882	2822	33	855	100	2060	5	1	32684246	946	2.90	0.78	12	0.31	999.00	3733.00	3430	20240425	-15.60	2350	20240909	23.19	3430	-15.60	20240425	2350	23.19	20240909	3430	-15.60	20240425	2350	23.19	20240909	2.40	N	208140	100	32 억	598772	N	N	0	N	N
95	20241213	110932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	25	2	0.87	230621970	80191	24.80	2870	2900	2855	3720	2010	2865	2875.91	1.83	0	-7083	2928	2896	2868	2836	2808	2882	2822	33	855	100	2060	5	1	32684246	945	2.89	0.77	12	0.25	999.00	3733.00	3430	20240425	-15.74	2350	20240909	22.98	3430	-15.74	20240425	2350	22.98	20240909	3430	-15.74	20240425	2350	22.98	20240909	2.40	N	208140	100	32 억	598772	N	N	0	N	N
96	20241213	100923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	20	2	0.70	141354210	49050	15.17	2870	2900	2865	3720	2010	2865	2881.84	1.83	0	-10432	2928	2896	2868	2836	2808	2882	2822	33	855	100	2060	5	1	32684246	943	2.89	0.77	12	0.15	999.00	3733.00	3430	20240425	-15.89	2350	20240909	22.77	3430	-15.89	20240425	2350	22.77	20240909	3430	-15.89	20240425	2350	22.77	20240909	2.40	N	208140	100	32 억	598772	N	N	0	N	N
97	20241213	090934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	20	2	0.70	23593195	8177	2.53	2870	2895	2870	3720	2010	2865	2885.31	1.83	0	-2123	2928	2896	2868	2836	2808	2882	2822	33	855	100	2060	5	1	32684246	943	2.89	0.77	12	0.03	999.00	3733.00	3430	20240425	-15.89	2350	20240909	22.77	3430	-15.89	20240425	2350	22.77	20240909	3430	-15.89	20240425	2350	22.77	20240909	2.40	N	208140	100	32 억	598772	N	N	0	N	N
98	20241212	160934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	-40	5	-1.38	923621410	322294	47.27	2895	2900	2840	3775	2035	2905	2865.77	1.72	0	36003	3028	2966	2883	2821	2738	2997	2852	33	870	100	2090	5	1	32684246	936	2.87	0.77	12	0.99	999.00	3733.00	3430	20240425	-16.47	2350	20240909	21.91	3430	-16.47	20240425	2350	21.91	20240909	3430	-16.47	20240425	2350	21.91	20240909	2.41	N	208140	100	32 억	562177	N	N	0	N	N
99	20241212	150927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2860	-45	5	-1.55	885702260	309064	45.33	2895	2900	2840	3775	2035	2905	2865.76	1.72	0	34837	3028	2966	2883	2821	2738	2997	2852	33	870	100	2090	5	1	32684246	935	2.86	0.77	12	0.95	999.00	3733.00	3430	20240425	-16.62	2350	20240909	21.70	3430	-16.62	20240425	2350	21.70	20240909	3430	-16.62	20240425	2350	21.70	20240909	2.41	N	208140	100	32 억	562177	N	N	0	N	N
100	20241212	140925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	-25	5	-0.86	842185115	293892	43.10	2895	2900	2840	3775	2035	2905	2865.63	1.72	0	34522	3028	2966	2883	2821	2738	2997	2852	33	870	100	2090	5	1	32684246	941	2.88	0.77	12	0.90	999.00	3733.00	3430	20240425	-16.03	2350	20240909	22.55	3430	-16.03	20240425	2350	22.55	20240909	3430	-16.03	20240425	2350	22.55	20240909	2.41	N	208140	100	32 억	562177	N	N	0	N	N
101	20241212	130913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	-15	5	-0.52	747491940	261042	38.29	2895	2900	2840	3775	2035	2905	2863.49	1.72	0	25064	3028	2966	2883	2821	2738	2997	2852	33	870	100	2090	5	1	32684246	945	2.89	0.77	12	0.80	999.00	3733.00	3430	20240425	-15.74	2350	20240909	22.98	3430	-15.74	20240425	2350	22.98	20240909	3430	-15.74	20240425	2350	22.98	20240909	2.41	N	208140	100	32 억	562177	N	N	0	N	N
102	20241212	120909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2860	-45	5	-1.55	629488100	219984	32.26	2895	2900	2840	3775	2035	2905	2861.52	1.72	0	17276	3028	2966	2883	2821	2738	2997	2852	33	870	100	2090	5	1	32684246	935	2.86	0.77	12	0.67	999.00	3733.00	3430	20240425	-16.62	2350	20240909	21.70	3430	-16.62	20240425	2350	21.70	20240909	3430	-16.62	20240425	2350	21.70	20240909	2.41	N	208140	100	32 억	562177	N	N	0	N	N
103	20241212	110920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	-25	5	-0.86	539208090	188595	27.66	2895	2900	2840	3775	2035	2905	2859.08	1.72	0	15447	3028	2966	2883	2821	2738	2997	2852	33	870	100	2090	5	1	32684246	941	2.88	0.77	12	0.58	999.00	3733.00	3430	20240425	-16.03	2350	20240909	22.55	3430	-16.03	20240425	2350	22.55	20240909	3430	-16.03	20240425	2350	22.55	20240909	2.41	N	208140	100	32 억	562177	N	N	0	N	N
104	20241212	100919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2870	-35	5	-1.20	459682830	160899	23.60	2895	2900	2840	3775	2035	2905	2856.97	1.72	0	18505	3028	2966	2883	2821	2738	2997	2852	33	870	100	2090	5	1	32684246	938	2.87	0.77	12	0.49	999.00	3733.00	3430	20240425	-16.33	2350	20240909	22.13	3430	-16.33	20240425	2350	22.13	20240909	3430	-16.33	20240425	2350	22.13	20240909	2.41	N	208140	100	32 억	562177	N	N	0	N	N
105	20241212	090926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2845	-60	5	-2.07	100842395	35286	5.18	2895	2900	2845	3775	2035	2905	2857.86	1.72	0	9310	3028	2966	2883	2821	2738	2997	2852	33	870	100	2090	5	1	32684246	930	2.85	0.76	12	0.11	999.00	3733.00	3430	20240425	-17.06	2350	20240909	21.06	3430	-17.06	20240425	2350	21.06	20240909	3430	-17.06	20240425	2350	21.06	20240909	2.41	N	208140	100	32 억	562177	N	N	0	N	N
106	20241211	160920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	105	2	3.75	1930671990	674052	98.43	2880	2945	2800	3640	1960	2800	2864.26	1.69	0	10720	2920	2860	2750	2690	2580	2890	2720	33	840	100	2010	5	1	32684246	949	2.91	0.78	12	2.06	999.00	3733.00	3430	20240425	-15.31	2350	20240909	23.62	3430	-15.31	20240425	2350	23.62	20240909	3430	-15.31	20240425	2350	23.62	20240909	2.53	N	208140	100	32 억	551771	N	N	25	N	N
107	20241211	150908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	105	2	3.75	1836706825	641802	93.72	2880	2945	2800	3640	1960	2800	2861.80	1.69	0	12949	2920	2860	2750	2690	2580	2890	2720	33	840	100	2010	5	1	32684246	949	2.91	0.78	12	1.96	999.00	3733.00	3430	20240425	-15.31	2350	20240909	23.62	3430	-15.31	20240425	2350	23.62	20240909	3430	-15.31	20240425	2350	23.62	20240909	2.53	N	208140	100	32 억	551771	N	N	25	N	N
108	20241211	140926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	85	2	3.04	1726996575	603798	88.17	2880	2945	2800	3640	1960	2800	2860.22	1.69	0	6594	2920	2860	2750	2690	2580	2890	2720	33	840	100	2010	5	1	32684246	943	2.89	0.77	12	1.85	999.00	3733.00	3430	20240425	-15.89	2350	20240909	22.77	3430	-15.89	20240425	2350	22.77	20240909	3430	-15.89	20240425	2350	22.77	20240909	2.53	N	208140	100	32 억	551771	N	N	25	N	N
109	20241211	130928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	80	2	2.86	1206798325	424765	62.03	2880	2890	2800	3640	1960	2800	2841.10	1.69	0	12445	2920	2860	2750	2690	2580	2890	2720	33	840	100	2010	5	1	32684246	941	2.88	0.77	12	1.30	999.00	3733.00	3430	20240425	-16.03	2350	20240909	22.55	3430	-16.03	20240425	2350	22.55	20240909	3430	-16.03	20240425	2350	22.55	20240909	2.53	N	208140	100	32 억	551771	N	N	25	N	N
110	20241211	120930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2825	25	2	0.89	923920775	326095	47.62	2880	2885	2800	3640	1960	2800	2833.29	1.69	0	-8841	2920	2860	2750	2690	2580	2890	2720	33	840	100	2010	5	1	32684246	923	2.83	0.76	12	1.00	999.00	3733.00	3430	20240425	-17.64	2350	20240909	20.21	3430	-17.64	20240425	2350	20.21	20240909	3430	-17.64	20240425	2350	20.21	20240909	2.53	N	208140	100	32 억	551771	N	N	25	N	N
111	20241211	110925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2850	50	2	1.79	776845405	274228	40.05	2880	2885	2800	3640	1960	2800	2832.85	1.69	0	-20630	2920	2860	2750	2690	2580	2890	2720	33	840	100	2010	5	1	32684246	932	2.85	0.76	12	0.84	999.00	3733.00	3430	20240425	-16.91	2350	20240909	21.28	3430	-16.91	20240425	2350	21.28	20240909	3430	-16.91	20240425	2350	21.28	20240909	2.53	N	208140	100	32 억	551771	N	N	25	N	N
112	20241211	100927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	15	2	0.54	579324515	204562	29.87	2880	2885	2800	3640	1960	2800	2832.02	1.69	0	-13650	2920	2860	2750	2690	2580	2890	2720	33	840	100	2010	5	1	32684246	920	2.82	0.75	12	0.63	999.00	3733.00	3430	20240425	-17.93	2350	20240909	19.79	3430	-17.93	20240425	2350	19.79	20240909	3430	-17.93	20240425	2350	19.79	20240909	2.53	N	208140	100	32 억	551771	N	N	25	N	N
113	20241211	090932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2850	50	2	1.79	266291145	93322	13.63	2880	2885	2815	3640	1960	2800	2853.47	1.69	0	-42057	2920	2860	2750	2690	2580	2890	2720	33	840	100	2010	5	1	32684246	932	2.85	0.76	12	0.29	999.00	3733.00	3430	20240425	-16.91	2350	20240909	21.28	3430	-16.91	20240425	2350	21.28	20240909	3430	-16.91	20240425	2350	21.28	20240909	2.53	N	208140	100	32 억	551771	N	N	25	N	N
114	20241210	160919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	165	2	6.26	1868359800	675729	126.08	2640	2810	2640	3425	1845	2635	2764.93	1.27	0	136645	2761	2697	2656	2592	2551	2677	2572	33	790	100	1890	5	1	32684246	915	2.80	0.75	12	2.07	999.00	3733.00	3430	20240425	-18.37	2350	20240909	19.15	3430	-18.37	20240425	2350	19.15	20240909	3430	-18.37	20240425	2350	19.15	20240909	2.42	N	208140	100	32 억	413749	N	N	25	N	N
115	20241210	150921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	145	2	5.50	1795215385	649504	121.19	2640	2810	2640	3425	1845	2635	2763.98	1.27	0	136133	2761	2697	2656	2592	2551	2677	2572	33	790	100	1890	5	1	32684246	909	2.78	0.74	12	1.99	999.00	3733.00	3430	20240425	-18.95	2350	20240909	18.30	3430	-18.95	20240425	2350	18.30	20240909	3430	-18.95	20240425	2350	18.30	20240909	2.42	N	208140	100	32 억	413749	N	N	182	N	N
116	20241210	140921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	125	2	4.74	1667261220	603215	112.55	2640	2810	2640	3425	1845	2635	2763.96	1.27	0	130486	2761	2697	2656	2592	2551	2677	2572	33	790	100	1890	5	1	32684246	902	2.76	0.74	12	1.85	999.00	3733.00	3430	20240425	-19.53	2350	20240909	17.45	3430	-19.53	20240425	2350	17.45	20240909	3430	-19.53	20240425	2350	17.45	20240909	2.42	N	208140	100	32 억	413749	N	N	182	N	N
117	20241210	130921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	125	2	4.74	1545402020	558839	104.27	2640	2810	2640	3425	1845	2635	2765.38	1.27	0	114881	2761	2697	2656	2592	2551	2677	2572	33	790	100	1890	5	1	32684246	902	2.76	0.74	12	1.71	999.00	3733.00	3430	20240425	-19.53	2350	20240909	17.45	3430	-19.53	20240425	2350	17.45	20240909	3430	-19.53	20240425	2350	17.45	20240909	2.42	N	208140	100	32 억	413749	N	N	182	N	N
118	20241210	120920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2750	115	2	4.36	1297094465	468466	87.41	2640	2810	2640	3425	1845	2635	2768.81	1.27	0	77863	2761	2697	2656	2592	2551	2677	2572	33	790	100	1890	5	1	32684246	899	2.75	0.74	12	1.43	999.00	3733.00	3430	20240425	-19.83	2350	20240909	17.02	3430	-19.83	20240425	2350	17.02	20240909	3430	-19.83	20240425	2350	17.02	20240909	2.42	N	208140	100	32 억	413749	N	N	182	N	N
119	20241210	110920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	125	2	4.74	1075859160	388992	72.58	2640	2810	2640	3425	1845	2635	2765.76	1.27	0	61357	2761	2697	2656	2592	2551	2677	2572	33	790	100	1890	5	1	32684246	902	2.76	0.74	12	1.19	999.00	3733.00	3430	20240425	-19.53	2350	20240909	17.45	3430	-19.53	20240425	2350	17.45	20240909	3430	-19.53	20240425	2350	17.45	20240909	2.42	N	208140	100	32 억	413749	N	N	182	N	N
120	20241210	100920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	160	2	6.07	763354415	276958	51.68	2640	2805	2640	3425	1845	2635	2756.21	1.27	0	18108	2761	2697	2656	2592	2551	2677	2572	33	790	100	1890	5	1	32684246	914	2.80	0.75	12	0.85	999.00	3733.00	3430	20240425	-18.51	2350	20240909	18.94	3430	-18.51	20240425	2350	18.94	20240909	3430	-18.51	20240425	2350	18.94	20240909	2.42	N	208140	100	32 억	413749	N	N	182	N	N
121	20241210	090926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2740	105	2	3.98	117572100	43426	8.10	2640	2740	2640	3425	1845	2635	2707.41	1.27	0	3899	2761	2697	2656	2592	2551	2677	2572	33	790	100	1890	5	1	32684246	896	2.74	0.73	12	0.13	999.00	3733.00	3430	20240425	-20.12	2350	20240909	16.60	3430	-20.12	20240425	2350	16.60	20240909	3430	-20.12	20240425	2350	16.60	20240909	2.42	N	208140	100	32 억	413749	N	N	182	N	N
122	20241209	160917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2635	-90	5	-3.30	1414848945	531812	56.95	2700	2720	2615	3540	1910	2725	2660.48	1.26	0	2564	2931	2827	2766	2662	2601	2797	2632	33	815	100	1960	5	1	32684246	861	2.64	0.71	12	1.63	999.00	3733.00	3430	20240425	-23.18	2350	20240909	12.13	3430	-23.18	20240425	2350	12.13	20240909	3430	-23.18	20240425	2350	12.13	20240909	2.39	N	208140	100	32 억	412202	N	N	182	N	N
123	20241209	150918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2660	-65	5	-2.39	1261493610	473747	50.73	2700	2720	2615	3540	1910	2725	2662.80	1.26	0	-14482	2931	2827	2766	2662	2601	2797	2632	33	815	100	1960	5	1	32684246	869	2.66	0.71	12	1.45	999.00	3733.00	3430	20240425	-22.45	2350	20240909	13.19	3430	-22.45	20240425	2350	13.19	20240909	3430	-22.45	20240425	2350	13.19	20240909	2.39	N	208140	100	32 억	412202	N	N	0	N	N
124	20241209	140919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2690	-35	5	-1.28	1105113115	414963	44.44	2700	2720	2615	3540	1910	2725	2663.16	1.26	0	-34499	2931	2827	2766	2662	2601	2797	2632	33	815	100	1960	5	1	32684246	879	2.69	0.72	12	1.27	999.00	3733.00	3430	20240425	-21.57	2350	20240909	14.47	3430	-21.57	20240425	2350	14.47	20240909	3430	-21.57	20240425	2350	14.47	20240909	2.39	N	208140	100	32 억	412202	N	N	0	N	N
125	20241209	130922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2660	-65	5	-2.39	932446905	350266	37.51	2700	2720	2615	3540	1910	2725	2662.11	1.26	0	-48232	2931	2827	2766	2662	2601	2797	2632	33	815	100	1960	5	1	32684246	869	2.66	0.71	12	1.07	999.00	3733.00	3430	20240425	-22.45	2350	20240909	13.19	3430	-22.45	20240425	2350	13.19	20240909	3430	-22.45	20240425	2350	13.19	20240909	2.39	N	208140	100	32 억	412202	N	N	0	N	N
126	20241209	120918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2665	-60	5	-2.20	734956575	276799	29.64	2700	2710	2615	3540	1910	2725	2655.20	1.26	0	-44968	2931	2827	2766	2662	2601	2797	2632	33	815	100	1960	5	1	32684246	871	2.67	0.71	12	0.85	999.00	3733.00	3430	20240425	-22.30	2350	20240909	13.40	3430	-22.30	20240425	2350	13.40	20240909	3430	-22.30	20240425	2350	13.40	20240909	2.39	N	208140	100	32 억	412202	N	N	0	N	N
127	20241209	110919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	-70	5	-2.57	655238510	246923	26.44	2700	2710	2615	3540	1910	2725	2653.61	1.26	0	-37214	2931	2827	2766	2662	2601	2797	2632	33	815	100	1960	5	1	32684246	868	2.66	0.71	12	0.76	999.00	3733.00	3430	20240425	-22.59	2350	20240909	12.98	3430	-22.59	20240425	2350	12.98	20240909	3430	-22.59	20240425	2350	12.98	20240909	2.39	N	208140	100	32 억	412202	N	N	0	N	N
128	20241209	100917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2640	-85	5	-3.12	529733660	199484	21.36	2700	2710	2615	3540	1910	2725	2655.52	1.26	0	-26676	2931	2827	2766	2662	2601	2797	2632	33	815	100	1960	5	1	32684246	863	2.64	0.71	12	0.61	999.00	3733.00	3430	20240425	-23.03	2350	20240909	12.34	3430	-23.03	20240425	2350	12.34	20240909	3430	-23.03	20240425	2350	12.34	20240909	2.39	N	208140	100	32 억	412202	N	N	0	N	N
129	20241209	090912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	-30	5	-1.10	185019100	69149	7.41	2700	2710	2650	3540	1910	2725	2675.66	1.26	0	-3684	2931	2827	2766	2662	2601	2797	2632	33	815	100	1960	5	1	32684246	881	2.70	0.72	12	0.21	999.00	3733.00	3430	20240425	-21.43	2350	20240909	14.68	3430	-21.43	20240425	2350	14.68	20240909	3430	-21.43	20240425	2350	14.68	20240909	2.39	N	208140	100	32 억	412202	N	N	0	N	N
130	20241206	160910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2725	-20	5	-0.73	2576276470	930214	97.14	2735	2870	2705	3565	1925	2745	2769.63	1.42	0	-83022	2875	2810	2775	2710	2675	2792	2692	33	820	100	1970	5	1	32684246	891	2.73	0.73	12	2.85	999.00	3733.00	3430	20240425	-20.55	2350	20240909	15.96	3430	-20.55	20240425	2350	15.96	20240909	3430	-20.55	20240425	2350	15.96	20240909	2.11	N	208140	100	32 억	462783	N	N	0	N	N
131	20241206	150914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2740	-5	5	-0.18	2465246705	889538	92.89	2735	2870	2705	3565	1925	2745	2771.38	1.42	0	-82611	2875	2810	2775	2710	2675	2792	2692	33	820	100	1970	5	1	32684246	896	2.74	0.73	12	2.72	999.00	3733.00	3430	20240425	-20.12	2350	20240909	16.60	3430	-20.12	20240425	2350	16.60	20240909	3430	-20.12	20240425	2350	16.60	20240909	2.11	N	208140	100	32 억	462783	N	N	0	N	N
132	20241206	140911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2735	-10	5	-0.36	2268240950	817645	85.38	2735	2870	2705	3565	1925	2745	2774.12	1.42	0	-98327	2875	2810	2775	2710	2675	2792	2692	33	820	100	1970	5	1	32684246	894	2.74	0.73	12	2.50	999.00	3733.00	3430	20240425	-20.26	2350	20240909	16.38	3430	-20.26	20240425	2350	16.38	20240909	3430	-20.26	20240425	2350	16.38	20240909	2.11	N	208140	100	32 억	462783	N	N	0	N	N
133	20241206	130912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2755	10	2	0.36	2063072260	742801	77.57	2735	2870	2705	3565	1925	2745	2777.42	1.42	0	-85839	2875	2810	2775	2710	2675	2792	2692	33	820	100	1970	5	1	32684246	900	2.76	0.74	12	2.27	999.00	3733.00	3430	20240425	-19.68	2350	20240909	17.23	3430	-19.68	20240425	2350	17.23	20240909	3430	-19.68	20240425	2350	17.23	20240909	2.11	N	208140	100	32 억	462783	N	N	0	N	N
134	20241206	120908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2755	10	2	0.36	926992960	338071	35.30	2735	2790	2705	3565	1925	2745	2742.01	1.42	0	-34468	2875	2810	2775	2710	2675	2792	2692	33	820	100	1970	5	1	32684246	900	2.76	0.74	12	1.03	999.00	3733.00	3430	20240425	-19.68	2350	20240909	17.23	3430	-19.68	20240425	2350	17.23	20240909	3430	-19.68	20240425	2350	17.23	20240909	2.11	N	208140	100	32 억	462783	N	N	0	N	N
135	20241206	110903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2735	-10	5	-0.36	768797505	280636	29.31	2735	2790	2705	3565	1925	2745	2739.48	1.42	0	-22378	2875	2810	2775	2710	2675	2792	2692	33	820	100	1970	5	1	32684246	894	2.74	0.73	12	0.86	999.00	3733.00	3430	20240425	-20.26	2350	20240909	16.38	3430	-20.26	20240425	2350	16.38	20240909	3430	-20.26	20240425	2350	16.38	20240909	2.11	N	208140	100	32 억	462783	N	N	0	N	N
136	20241206	100904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	15	2	0.55	442954965	161730	16.89	2735	2790	2705	3565	1925	2745	2738.85	1.42	0	-9966	2875	2810	2775	2710	2675	2792	2692	33	820	100	1970	5	1	32684246	902	2.76	0.74	12	0.49	999.00	3733.00	3430	20240425	-19.53	2350	20240909	17.45	3430	-19.53	20240425	2350	17.45	20240909	3430	-19.53	20240425	2350	17.45	20240909	2.11	N	208140	100	32 억	462783	N	N	0	N	N
137	20241206	090912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	0	3	0.00	81950745	29982	3.13	2735	2760	2725	3565	1925	2745	2733.32	1.42	0	1782	2875	2810	2775	2710	2675	2792	2692	33	820	100	1970	5	1	32684246	897	2.75	0.74	12	0.09	999.00	3733.00	3430	20240425	-19.97	2350	20240909	16.81	3430	-19.97	20240425	2350	16.81	20240909	3430	-19.97	20240425	2350	16.81	20240909	2.11	N	208140	100	32 억	462783	N	N	0	N	N
138	20241205	160854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	-160	5	-5.51	2649379165	954013	37.88	2815	2840	2740	3775	2035	2905	2777.09	1.70	0	-91791	3195	3050	2925	2780	2655	2987	2717	33	870	100	2090	5	1	32684246	897	2.75	0.74	12	2.92	999.00	3733.00	3430	20240425	-19.97	2350	20240909	16.81	3430	-19.97	20240425	2350	16.81	20240909	3430	-19.97	20240425	2350	16.81	20240909	2.06	N	208140	100	32 억	554431	N	N	5	N	N
139	20241205	150900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2750	-155	5	-5.34	2571654555	925701	36.76	2815	2840	2740	3775	2035	2905	2778.06	1.70	0	-82123	3195	3050	2925	2780	2655	2987	2717	33	870	100	2090	5	1	32684246	899	2.75	0.74	12	2.83	999.00	3733.00	3430	20240425	-19.83	2350	20240909	17.02	3430	-19.83	20240425	2350	17.02	20240909	3430	-19.83	20240425	2350	17.02	20240909	2.06	N	208140	100	32 억	554431	N	N	5	N	N
140	20241205	140846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-145	5	-4.99	2313538035	832124	33.04	2815	2840	2740	3775	2035	2905	2780.28	1.70	0	-64791	3195	3050	2925	2780	2655	2987	2717	33	870	100	2090	5	1	32684246	902	2.76	0.74	12	2.55	999.00	3733.00	3430	20240425	-19.53	2350	20240909	17.45	3430	-19.53	20240425	2350	17.45	20240909	3430	-19.53	20240425	2350	17.45	20240909	2.06	N	208140	100	32 억	554431	N	N	5	N	N
141	20241205	130855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	-140	5	-4.82	2229395050	801637	31.83	2815	2840	2740	3775	2035	2905	2781.05	1.70	0	-57177	3195	3050	2925	2780	2655	2987	2717	33	870	100	2090	5	1	32684246	904	2.77	0.74	12	2.45	999.00	3733.00	3430	20240425	-19.39	2350	20240909	17.66	3430	-19.39	20240425	2350	17.66	20240909	3430	-19.39	20240425	2350	17.66	20240909	2.06	N	208140	100	32 억	554431	N	N	5	N	N
142	20241205	120855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-145	5	-4.99	2121305470	762403	30.27	2815	2840	2740	3775	2035	2905	2782.39	1.70	0	-30521	3195	3050	2925	2780	2655	2987	2717	33	870	100	2090	5	1	32684246	902	2.76	0.74	12	2.33	999.00	3733.00	3430	20240425	-19.53	2350	20240909	17.45	3430	-19.53	20240425	2350	17.45	20240909	3430	-19.53	20240425	2350	17.45	20240909	2.06	N	208140	100	32 억	554431	N	N	5	N	N
143	20241205	110854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	-140	5	-4.82	2015950750	724173	28.76	2815	2840	2740	3775	2035	2905	2783.80	1.70	0	-25628	3195	3050	2925	2780	2655	2987	2717	33	870	100	2090	5	1	32684246	904	2.77	0.74	12	2.22	999.00	3733.00	3430	20240425	-19.39	2350	20240909	17.66	3430	-19.39	20240425	2350	17.66	20240909	3430	-19.39	20240425	2350	17.66	20240909	2.06	N	208140	100	32 억	554431	N	N	5	N	N
144	20241205	100851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-145	5	-4.99	1844499845	662011	26.29	2815	2840	2740	3775	2035	2905	2786.21	1.70	0	-919	3195	3050	2925	2780	2655	2987	2717	33	870	100	2090	5	1	32684246	902	2.76	0.74	12	2.03	999.00	3733.00	3430	20240425	-19.53	2350	20240909	17.45	3430	-19.53	20240425	2350	17.45	20240909	3430	-19.53	20240425	2350	17.45	20240909	2.06	N	208140	100	32 억	554431	N	N	5	N	N
145	20241205	090858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-115	5	-3.96	917583675	328833	13.06	2815	2840	2740	3775	2035	2905	2790.42	1.70	0	26315	3195	3050	2925	2780	2655	2987	2717	33	870	100	2090	5	1	32684246	912	2.79	0.75	12	1.01	999.00	3733.00	3430	20240425	-18.66	2350	20240909	18.72	3430	-18.66	20240425	2350	18.72	20240909	3430	-18.66	20240425	2350	18.72	20240909	2.06	N	208140	100	32 억	554431	N	N	5	N	N
146	20241204	160840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	105	2	3.75	7282368280	2489168	1669.54	2985	3070	2800	3640	1960	2800	2926.01	1.84	0	-100941	2843	2821	2798	2776	2753	2832	2787	33	840	100	2010	5	1	32684246	949	2.91	0.78	12	7.62	999.00	3733.00	3430	20240425	-15.31	2350	20240909	23.62	3430	-15.31	20240425	2350	23.62	20240909	3430	-15.31	20240425	2350	23.62	20240909	2.02	N	208140	100	32 억	600326	N	N	16	N	N
147	20241204	150840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	100	2	3.57	7064531705	2414124	1619.21	2985	3070	2800	3640	1960	2800	2926.71	1.84	0	-95592	2843	2821	2798	2776	2753	2832	2787	33	840	100	2010	5	1	32684246	948	2.90	0.78	12	7.39	999.00	3733.00	3430	20240425	-15.45	2350	20240909	23.40	3430	-15.45	20240425	2350	23.40	20240909	3430	-15.45	20240425	2350	23.40	20240909	2.02	N	208140	100	32 억	600326	N	N	16	N	N
148	20241204	140842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2870	70	2	2.50	6645270870	2269052	1521.90	2985	3070	2800	3640	1960	2800	2929.07	1.84	0	-73584	2843	2821	2798	2776	2753	2832	2787	33	840	100	2010	5	1	32684246	938	2.87	0.77	12	6.94	999.00	3733.00	3430	20240425	-16.33	2350	20240909	22.13	3430	-16.33	20240425	2350	22.13	20240909	3430	-16.33	20240425	2350	22.13	20240909	2.02	N	208140	100	32 억	600326	N	N	16	N	N
149	20241204	130836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	110	2	3.93	6250171055	2132041	1430.01	2985	3070	2800	3640	1960	2800	2931.99	1.84	0	-39760	2843	2821	2798	2776	2753	2832	2787	33	840	100	2010	5	1	32684246	951	2.91	0.78	12	6.52	999.00	3733.00	3430	20240425	-15.16	2350	20240909	23.83	3430	-15.16	20240425	2350	23.83	20240909	3430	-15.16	20240425	2350	23.83	20240909	2.02	N	208140	100	32 억	600326	N	N	16	N	N
150	20241204	120830	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	105	2	3.75	5840287220	1991833	1335.97	2985	3070	2800	3640	1960	2800	2932.60	1.84	0	-16842	2843	2821	2798	2776	2753	2832	2787	33	840	100	2010	5	1	32684246	949	2.91	0.78	12	6.09	999.00	3733.00	3430	20240425	-15.31	2350	20240909	23.62	3430	-15.31	20240425	2350	23.62	20240909	3430	-15.31	20240425	2350	23.62	20240909	2.02	N	208140	100	32 억	600326	N	N	16	N	N
151	20241204	110823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	115	2	4.11	5355549580	1826564	1225.12	2985	3070	2800	3640	1960	2800	2932.56	1.84	0	-49461	2843	2821	2798	2776	2753	2832	2787	33	840	100	2010	5	1	32684246	953	2.92	0.78	12	5.59	999.00	3733.00	3430	20240425	-15.01	2350	20240909	24.04	3430	-15.01	20240425	2350	24.04	20240909	3430	-15.01	20240425	2350	24.04	20240909	2.02	N	208140	100	32 억	600326	N	N	16	N	N
152	20241204	100828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	150	2	5.36	4742563270	1616265	1084.06	2985	3070	2800	3640	1960	2800	2934.88	1.84	0	-43941	2843	2821	2798	2776	2753	2832	2787	33	840	100	2010	5	1	32684246	964	2.95	0.79	12	4.95	999.00	3733.00	3430	20240425	-13.99	2350	20240909	25.53	3430	-13.99	20240425	2350	25.53	20240909	3430	-13.99	20240425	2350	25.53	20240909	2.02	N	208140	100	32 억	600326	N	N	16	N	N
153	20241204	090845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	85	2	3.04	1624119755	556035	372.95	2985	3020	2800	3640	1960	2800	2922.49	1.84	0	-98512	2843	2821	2798	2776	2753	2832	2787	33	840	100	2010	5	1	32684246	943	2.89	0.77	12	1.70	999.00	3733.00	3430	20240425	-15.89	2350	20240909	22.77	3430	-15.89	20240425	2350	22.77	20240909	3430	-15.89	20240425	2350	22.77	20240909	2.02	N	208140	100	32 억	600326	N	N	16	N	N
154	20241203	160917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	20	2	0.72	399437115	142668	128.08	2780	2820	2775	3610	1950	2780	2799.77	1.85	0	-3740	2820	2800	2785	2765	2750	2792	2757	33	830	100	2000	5	1	32684246	915	2.80	0.75	12	0.44	999.00	3733.00	3430	20240425	-18.37	2350	20240909	19.15	3430	-18.37	20240425	2350	19.15	20240909	3430	-18.37	20240425	2350	19.15	20240909	2.04	N	208140	100	32 억	603137	N	N	16	N	N
155	20241203	150952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	15	2	0.54	387400360	138368	124.22	2780	2820	2775	3610	1950	2780	2799.78	1.85	0	-5131	2820	2800	2785	2765	2750	2792	2757	33	830	100	2000	5	1	32684246	914	2.80	0.75	12	0.42	999.00	3733.00	3430	20240425	-18.51	2350	20240909	18.94	3430	-18.51	20240425	2350	18.94	20240909	3430	-18.51	20240425	2350	18.94	20240909	2.04	N	208140	100	32 억	603137	N	N	28	N	N
156	20241203	140934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	25	2	0.90	352955205	126061	113.17	2780	2820	2775	3610	1950	2780	2799.88	1.85	0	-8172	2820	2800	2785	2765	2750	2792	2757	33	830	100	2000	5	1	32684246	917	2.81	0.75	12	0.39	999.00	3733.00	3430	20240425	-18.22	2350	20240909	19.36	3430	-18.22	20240425	2350	19.36	20240909	3430	-18.22	20240425	2350	19.36	20240909	2.04	N	208140	100	32 억	603137	N	N	28	N	N
157	20241203	130935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	30	2	1.08	316563550	113043	101.48	2780	2820	2775	3610	1950	2780	2800.38	1.85	0	-10540	2820	2800	2785	2765	2750	2792	2757	33	830	100	2000	5	1	32684246	918	2.81	0.75	12	0.35	999.00	3733.00	3430	20240425	-18.08	2350	20240909	19.57	3430	-18.08	20240425	2350	19.57	20240909	3430	-18.08	20240425	2350	19.57	20240909	2.04	N	208140	100	32 억	603137	N	N	28	N	N
158	20241203	120947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	20	2	0.72	242702310	86702	77.84	2780	2820	2775	3610	1950	2780	2799.27	1.85	0	-15888	2820	2800	2785	2765	2750	2792	2757	33	830	100	2000	5	1	32684246	915	2.80	0.75	12	0.27	999.00	3733.00	3430	20240425	-18.37	2350	20240909	19.15	3430	-18.37	20240425	2350	19.15	20240909	3430	-18.37	20240425	2350	19.15	20240909	2.04	N	208140	100	32 억	603137	N	N	28	N	N
159	20241203	110929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	15	2	0.54	209491725	74821	67.17	2780	2820	2775	3610	1950	2780	2799.91	1.85	0	-15806	2820	2800	2785	2765	2750	2792	2757	33	830	100	2000	5	1	32684246	914	2.80	0.75	12	0.23	999.00	3733.00	3430	20240425	-18.51	2350	20240909	18.94	3430	-18.51	20240425	2350	18.94	20240909	3430	-18.51	20240425	2350	18.94	20240909	2.04	N	208140	100	32 억	603137	N	N	28	N	N
160	20241203	100914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	20	2	0.72	167947790	59944	53.81	2780	2820	2775	3610	1950	2780	2801.74	1.85	0	-15277	2820	2800	2785	2765	2750	2792	2757	33	830	100	2000	5	1	32684246	915	2.80	0.75	12	0.18	999.00	3733.00	3430	20240425	-18.37	2350	20240909	19.15	3430	-18.37	20240425	2350	19.15	20240909	3430	-18.37	20240425	2350	19.15	20240909	2.04	N	208140	100	32 억	603137	N	N	28	N	N
161	20241203	090905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	10	2	0.36	14365200	5165	4.64	2780	2790	2780	3610	1950	2780	2781.26	1.85	0	-1028	2820	2800	2785	2765	2750	2792	2757	33	830	100	2000	5	1	32684246	912	2.79	0.75	12	0.02	999.00	3733.00	3430	20240425	-18.66	2350	20240909	18.72	3430	-18.66	20240425	2350	18.72	20240909	3430	-18.66	20240425	2350	18.72	20240909	2.04	N	208140	100	32 억	603137	N	N	28	N	N
162	20241202	160852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-5	5	-0.18	309236430	111051	105.09	2785	2805	2770	3620	1950	2785	2784.63	1.92	0	-26158	2808	2796	2783	2771	2758	2790	2765	33	835	100	2000	5	1	32684246	909	2.78	0.74	12	0.34	999.00	3733.00	3430	20240425	-18.95	2350	20240909	18.30	3430	-18.95	20240425	2350	18.30	20240909	3430	-18.95	20240425	2350	18.30	20240909	2.08	N	208140	100	32 억	627641	N	N	28	N	N
163	20241202	150959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-5	5	-0.18	274853340	98663	93.36	2785	2805	2770	3620	1950	2785	2785.78	1.92	0	-16369	2808	2796	2783	2771	2758	2790	2765	33	835	100	2000	5	1	32684246	909	2.78	0.74	12	0.30	999.00	3733.00	3430	20240425	-18.95	2350	20240909	18.30	3430	-18.95	20240425	2350	18.30	20240909	3430	-18.95	20240425	2350	18.30	20240909	2.08	N	208140	100	32 억	627641	N	N	99	N	N
164	20241202	140919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	0	3	0.00	264305635	94867	89.77	2785	2805	2770	3620	1950	2785	2786.07	1.92	0	-16292	2808	2796	2783	2771	2758	2790	2765	33	835	100	2000	5	1	32684246	910	2.79	0.75	12	0.29	999.00	3733.00	3430	20240425	-18.80	2350	20240909	18.51	3430	-18.80	20240425	2350	18.51	20240909	3430	-18.80	20240425	2350	18.51	20240909	2.08	N	208140	100	32 억	627641	N	N	99	N	N
165	20241202	130902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	0	3	0.00	259852880	93268	88.26	2785	2805	2770	3620	1950	2785	2786.09	1.92	0	-16292	2808	2796	2783	2771	2758	2790	2765	33	835	100	2000	5	1	32684246	910	2.79	0.75	12	0.29	999.00	3733.00	3430	20240425	-18.80	2350	20240909	18.51	3430	-18.80	20240425	2350	18.51	20240909	3430	-18.80	20240425	2350	18.51	20240909	2.08	N	208140	100	32 억	627641	N	N	99	N	N
166	20241202	120923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	0	3	0.00	218243085	78301	74.09	2785	2805	2770	3620	1950	2785	2787.23	1.92	0	-17781	2808	2796	2783	2771	2758	2790	2765	33	835	100	2000	5	1	32684246	910	2.79	0.75	12	0.24	999.00	3733.00	3430	20240425	-18.80	2350	20240909	18.51	3430	-18.80	20240425	2350	18.51	20240909	3430	-18.80	20240425	2350	18.51	20240909	2.08	N	208140	100	32 억	627641	N	N	99	N	N
167	20241202	110832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	15	2	0.54	198398450	71191	67.37	2785	2805	2770	3620	1950	2785	2786.85	1.92	0	-16745	2808	2796	2783	2771	2758	2790	2765	33	835	100	2000	5	1	32684246	915	2.80	0.75	12	0.22	999.00	3733.00	3430	20240425	-18.37	2350	20240909	19.15	3430	-18.37	20240425	2350	19.15	20240909	3430	-18.37	20240425	2350	19.15	20240909	2.08	N	208140	100	32 억	627641	N	N	99	N	N
168	20241202	100845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-5	5	-0.18	131139695	47148	44.62	2785	2805	2770	3620	1950	2785	2781.45	1.92	0	-11724	2808	2796	2783	2771	2758	2790	2765	33	835	100	2000	5	1	32684246	909	2.78	0.74	12	0.14	999.00	3733.00	3430	20240425	-18.95	2350	20240909	18.30	3430	-18.95	20240425	2350	18.30	20240909	3430	-18.95	20240425	2350	18.30	20240909	2.08	N	208140	100	32 억	627641	N	N	99	N	N
169	20241202	090840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	15	2	0.54	16128470	5803	5.49	2785	2805	2770	3620	1950	2785	2779.33	1.92	0	-1	2808	2796	2783	2771	2758	2790	2765	33	835	100	2000	5	1	32684246	915	2.80	0.75	12	0.02	999.00	3733.00	3430	20240425	-18.37	2350	20240909	19.15	3430	-18.37	20240425	2350	19.15	20240909	3430	-18.37	20240425	2350	19.15	20240909	2.08	N	208140	100	32 억	627641	N	N	99	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History