KissMeData/238200/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161058	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2945	-100	5	-3.28	21634580	7203	113.47	3035	3120	2920	3955	2135	3045	3003.55	0.16	334	328	3245	3145	3050	2950	2855	3097	2902	41	910	500	2000	5	1	8180000	241	22.31	0.47	12	0.09	132.00	6321.00	7366	20240322	-60.02	2750	20241209	7.09	7366	-60.02	20240322	2750	7.09	20241209	7200	-59.10	20240322	2750	7.09	20241209	0.05	N	238200	500	40 억	12877	N	N	N	N
3	20241231	151042	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2945	-100	5	-3.28	21634580	7203	113.47	3035	3120	2920	3955	2135	3045	3003.55	0.16	334	328	3245	3145	3050	2950	2855	3097	2902	41	910	500	2000	5	1	8180000	241	22.31	0.47	12	0.09	132.00	6321.00	7366	20240322	-60.02	2750	20241209	7.09	7366	-60.02	20240322	2750	7.09	20241209	7200	-59.10	20240322	2750	7.09	20241209	0.05	N	238200	500	40 억	12877	N	N	N	N
4	20241231	141058	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2945	-100	5	-3.28	21634580	7203	113.47	3035	3120	2920	3955	2135	3045	3003.55	0.16	334	328	3245	3145	3050	2950	2855	3097	2902	41	910	500	2000	5	1	8180000	241	22.31	0.47	12	0.09	132.00	6321.00	7366	20240322	-60.02	2750	20241209	7.09	7366	-60.02	20240322	2750	7.09	20241209	7200	-59.10	20240322	2750	7.09	20241209	0.05	N	238200	500	40 억	12877	N	N	N	N
5	20241231	131058	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2945	-100	5	-3.28	21634580	7203	113.47	3035	3120	2920	3955	2135	3045	3003.55	0.16	334	328	3245	3145	3050	2950	2855	3097	2902	41	910	500	2000	5	1	8180000	241	22.31	0.47	12	0.09	132.00	6321.00	7366	20240322	-60.02	2750	20241209	7.09	7366	-60.02	20240322	2750	7.09	20241209	7200	-59.10	20240322	2750	7.09	20241209	0.05	N	238200	500	40 억	12877	N	N	N	N
6	20241231	121057	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2945	-100	5	-3.28	21634580	7203	113.47	3035	3120	2920	3955	2135	3045	3003.55	0.16	334	328	3245	3145	3050	2950	2855	3097	2902	41	910	500	2000	5	1	8180000	241	22.31	0.47	12	0.09	132.00	6321.00	7366	20240322	-60.02	2750	20241209	7.09	7366	-60.02	20240322	2750	7.09	20241209	7200	-59.10	20240322	2750	7.09	20241209	0.05	N	238200	500	40 억	12877	N	N	N	N
7	20241231	111056	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2945	-100	5	-3.28	21634580	7203	113.47	3035	3120	2920	3955	2135	3045	3003.55	0.16	334	328	3245	3145	3050	2950	2855	3097	2902	41	910	500	2000	5	1	8180000	241	22.31	0.47	12	0.09	132.00	6321.00	7366	20240322	-60.02	2750	20241209	7.09	7366	-60.02	20240322	2750	7.09	20241209	7200	-59.10	20240322	2750	7.09	20241209	0.05	N	238200	500	40 억	12877	N	N	N	N
8	20241231	101050	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2945	-100	5	-3.28	21634580	7203	113.47	3035	3120	2920	3955	2135	3045	3003.55	0.16	334	328	3245	3145	3050	2950	2855	3097	2902	41	910	500	2000	5	1	8180000	241	22.31	0.47	12	0.09	132.00	6321.00	7366	20240322	-60.02	2750	20241209	7.09	7366	-60.02	20240322	2750	7.09	20241209	7200	-59.10	20240322	2750	7.09	20241209	0.05	N	238200	500	40 억	12877	N	N	N	N
9	20241231	091053	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2945	-100	5	-3.28	21634580	7203	113.47	3035	3120	2920	3955	2135	3045	3003.55	0.16	334	328	3245	3145	3050	2950	2855	3097	2902	41	910	500	2000	5	1	8180000	241	22.31	0.47	12	0.09	132.00	6321.00	7366	20240322	-60.02	2750	20241209	7.09	7366	-60.02	20240322	2750	7.09	20241209	7200	-59.10	20240322	2750	7.09	20241209	0.05	N	238200	500	40 억	12877	N	N	N	N
10	20241230	161051	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2945	-100	5	-3.28	21634580	7203	113.47	3035	3120	2920	3955	2135	3045	3003.55	0.15	0	328	3245	3145	3050	2950	2855	3097	2902	41	910	500	2000	5	1	8180000	241	22.31	0.47	12	0.09	132.00	6321.00	7366	20240322	-60.02	2750	20241209	7.09	7366	-60.02	20240322	2750	7.09	20241209	7200	-59.10	20240322	2750	7.09	20241209	0.05	N	238200	500	40 억	12543	N	N	N	N
11	20241230	151054	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3040	-5	5	-0.16	15131530	5006	78.86	3035	3120	2920	3955	2135	3045	3022.68	0.15	0	258	3245	3145	3050	2950	2855	3097	2902	41	910	500	2000	5	1	8180000	249	23.03	0.48	12	0.06	132.00	6321.00	7366	20240322	-58.73	2750	20241209	10.55	7366	-58.73	20240322	2750	10.55	20241209	7200	-57.78	20240322	2750	10.55	20241209	0.05	N	238200	500	40 억	12543	N	N	N	N
12	20241230	141055	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3040	-5	5	-0.16	14632235	4841	76.26	3035	3120	2920	3955	2135	3045	3022.56	0.15	0	194	3245	3145	3050	2950	2855	3097	2902	41	910	500	2000	5	1	8180000	249	23.03	0.48	12	0.06	132.00	6321.00	7366	20240322	-58.73	2750	20241209	10.55	7366	-58.73	20240322	2750	10.55	20241209	7200	-57.78	20240322	2750	10.55	20241209	0.05	N	238200	500	40 억	12543	N	N	N	N
13	20241230	131056	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3065	20	2	0.66	11247795	3702	58.32	3035	3120	3030	3955	2135	3045	3038.30	0.15	0	174	3245	3145	3050	2950	2855	3097	2902	41	910	500	2000	5	1	8180000	251	23.22	0.48	12	0.05	132.00	6321.00	7366	20240322	-58.39	2750	20241209	11.45	7366	-58.39	20240322	2750	11.45	20241209	7200	-57.43	20240322	2750	11.45	20241209	0.05	N	238200	500	40 억	12543	N	N	N	N
14	20241230	121051	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3030	-15	5	-0.49	8329405	2739	43.15	3035	3120	3030	3955	2135	3045	3041.04	0.15	0	221	3245	3145	3050	2950	2855	3097	2902	41	910	500	2000	5	1	8180000	248	22.95	0.48	12	0.03	132.00	6321.00	7366	20240322	-58.87	2750	20241209	10.18	7366	-58.87	20240322	2750	10.18	20241209	7200	-57.92	20240322	2750	10.18	20241209	0.05	N	238200	500	40 억	12543	N	N	N	N
15	20241230	111054	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3070	25	2	0.82	3239475	1062	16.73	3035	3120	3035	3955	2135	3045	3050.35	0.15	0	-55	3245	3145	3050	2950	2855	3097	2902	41	910	500	2000	5	1	8180000	251	23.26	0.49	12	0.01	132.00	6321.00	7366	20240322	-58.32	2750	20241209	11.64	7366	-58.32	20240322	2750	11.64	20241209	7200	-57.36	20240322	2750	11.64	20241209	0.05	N	238200	500	40 억	12543	N	N	N	N
16	20241230	101053	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3050	5	2	0.16	1587190	520	8.19	3035	3120	3035	3955	2135	3045	3052.29	0.15	0	-49	3245	3145	3050	2950	2855	3097	2902	41	910	500	2000	5	1	8180000	249	23.11	0.48	12	0.01	132.00	6321.00	7366	20240322	-58.59	2750	20241209	10.91	7366	-58.59	20240322	2750	10.91	20241209	7200	-57.64	20240322	2750	10.91	20241209	0.05	N	238200	500	40 억	12543	N	N	N	N
17	20241230	091055	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3040	-5	5	-0.16	21250	7	0.11	3035	3040	3035	3955	2135	3045	3035.71	0.15	0	-5	3245	3145	3050	2950	2855	3097	2902	41	910	500	2000	5	1	8180000	249	23.03	0.48	12	0.00	132.00	6321.00	7366	20240322	-58.73	2750	20241209	10.55	7366	-58.73	20240322	2750	10.55	20241209	7200	-57.78	20240322	2750	10.55	20241209	0.05	N	238200	500	40 억	12543	N	N	N	N
18	20241227	161049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3045	0	3	0.00	19240010	6348	136.60	3050	3150	2955	3955	2135	3045	3030.87	0.16	0	-382	3195	3120	3075	3000	2955	3157	3037	41	910	500	2000	5	1	8180000	249	23.07	0.48	12	0.08	132.00	6321.00	7366	20240322	-58.66	2750	20241209	10.73	7366	-58.66	20240322	2750	10.73	20241209	7200	-57.71	20240322	2750	10.73	20241209	0.05	N	238200	500	40 억	12913	N	N	N	N
19	20241227	151048	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3035	-10	5	-0.33	17971325	5929	127.59	3050	3150	2955	3955	2135	3045	3031.09	0.16	0	-360	3195	3120	3075	3000	2955	3157	3037	41	910	500	2000	5	1	8180000	248	22.99	0.48	12	0.07	132.00	6321.00	7366	20240322	-58.80	2750	20241209	10.36	7366	-58.80	20240322	2750	10.36	20241209	7200	-57.85	20240322	2750	10.36	20241209	0.05	N	238200	500	40 억	12913	N	N	N	N
20	20241227	141050	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3045	0	3	0.00	16614460	5477	117.86	3050	3150	2955	3955	2135	3045	3033.50	0.16	0	-356	3195	3120	3075	3000	2955	3157	3037	41	910	500	2000	5	1	8180000	249	23.07	0.48	12	0.07	132.00	6321.00	7366	20240322	-58.66	2750	20241209	10.73	7366	-58.66	20240322	2750	10.73	20241209	7200	-57.71	20240322	2750	10.73	20241209	0.05	N	238200	500	40 억	12913	N	N	N	N
21	20241227	131048	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3040	-5	5	-0.16	16413490	5411	116.44	3050	3150	2955	3955	2135	3045	3033.36	0.16	0	-306	3195	3120	3075	3000	2955	3157	3037	41	910	500	2000	5	1	8180000	249	23.03	0.48	12	0.07	132.00	6321.00	7366	20240322	-58.73	2750	20241209	10.55	7366	-58.73	20240322	2750	10.55	20241209	7200	-57.78	20240322	2750	10.55	20241209	0.05	N	238200	500	40 억	12913	N	N	N	N
22	20241227	121051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3045	0	3	0.00	13770900	4541	97.72	3050	3150	2955	3955	2135	3045	3032.57	0.16	0	59	3195	3120	3075	3000	2955	3157	3037	41	910	500	2000	5	1	8180000	249	23.07	0.48	12	0.06	132.00	6321.00	7366	20240322	-58.66	2750	20241209	10.73	7366	-58.66	20240322	2750	10.73	20241209	7200	-57.71	20240322	2750	10.73	20241209	0.05	N	238200	500	40 억	12913	N	N	N	N
23	20241227	111047	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3045	0	3	0.00	10545550	3459	74.44	3050	3150	3000	3955	2135	3045	3048.73	0.16	0	60	3195	3120	3075	3000	2955	3157	3037	41	910	500	2000	5	1	8180000	249	23.07	0.48	12	0.04	132.00	6321.00	7366	20240322	-58.66	2750	20241209	10.73	7366	-58.66	20240322	2750	10.73	20241209	7200	-57.71	20240322	2750	10.73	20241209	0.05	N	238200	500	40 억	12913	N	N	N	N
24	20241227	101046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3060	15	2	0.49	8709435	2851	61.35	3050	3150	3015	3955	2135	3045	3054.87	0.16	0	36	3195	3120	3075	3000	2955	3157	3037	41	910	500	2000	5	1	8180000	250	23.18	0.48	12	0.03	132.00	6321.00	7366	20240322	-58.46	2750	20241209	11.27	7366	-58.46	20240322	2750	11.27	20241209	7200	-57.50	20240322	2750	11.27	20241209	0.05	N	238200	500	40 억	12913	N	N	N	N
25	20241227	091051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3050	5	2	0.16	3723880	1214	26.12	3050	3150	3050	3955	2135	3045	3067.45	0.16	0	8	3195	3120	3075	3000	2955	3157	3037	41	910	500	2000	5	1	8180000	249	23.11	0.48	12	0.01	132.00	6321.00	7366	20240322	-58.59	2750	20241209	10.91	7366	-58.59	20240322	2750	10.91	20241209	7200	-57.64	20240322	2750	10.91	20241209	0.05	N	238200	500	40 억	12913	N	N	N	N
26	20241226	161042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3045	10	2	0.33	14188560	4635	109.70	3035	3150	3030	3945	2125	3035	3061.19	0.17	0	-1130	3175	3105	3070	3000	2965	3087	2982	41	910	500	2000	5	1	8180000	249	23.07	0.48	12	0.06	132.00	6321.00	7366	20240322	-58.66	2750	20241209	10.73	7366	-58.66	20240322	2750	10.73	20241209	7200	-57.71	20240322	2750	10.73	20241209	0.05	N	238200	500	40 억	14043	N	N	N	N
27	20241226	151041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3070	35	2	1.15	13896240	4539	107.43	3035	3150	3030	3945	2125	3035	3061.52	0.17	0	-1130	3175	3105	3070	3000	2965	3087	2982	41	910	500	2000	5	1	8180000	251	23.26	0.49	12	0.06	132.00	6321.00	7366	20240322	-58.32	2750	20241209	11.64	7366	-58.32	20240322	2750	11.64	20241209	7200	-57.36	20240322	2750	11.64	20241209	0.05	N	238200	500	40 억	14043	N	N	N	N
28	20241226	141039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3090	55	2	1.81	13804140	4509	106.72	3035	3150	3030	3945	2125	3035	3061.46	0.17	0	-1107	3175	3105	3070	3000	2965	3087	2982	41	910	500	2000	5	1	8180000	253	23.41	0.49	12	0.06	132.00	6321.00	7366	20240322	-58.05	2750	20241209	12.36	7366	-58.05	20240322	2750	12.36	20241209	7200	-57.08	20240322	2750	12.36	20241209	0.05	N	238200	500	40 억	14043	N	N	N	N
29	20241226	131040	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3090	55	2	1.81	13804140	4509	106.72	3035	3150	3030	3945	2125	3035	3061.46	0.17	0	-1107	3175	3105	3070	3000	2965	3087	2982	41	910	500	2000	5	1	8180000	253	23.41	0.49	12	0.06	132.00	6321.00	7366	20240322	-58.05	2750	20241209	12.36	7366	-58.05	20240322	2750	12.36	20241209	7200	-57.08	20240322	2750	12.36	20241209	0.05	N	238200	500	40 억	14043	N	N	N	N
30	20241226	121038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3055	20	2	0.66	12890250	4212	99.69	3035	3150	3030	3945	2125	3035	3060.36	0.17	0	-1028	3175	3105	3070	3000	2965	3087	2982	41	910	500	2000	5	1	8180000	250	23.14	0.48	12	0.05	132.00	6321.00	7366	20240322	-58.53	2750	20241209	11.09	7366	-58.53	20240322	2750	11.09	20241209	7200	-57.57	20240322	2750	11.09	20241209	0.05	N	238200	500	40 억	14043	N	N	N	N
31	20241226	111037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3090	55	2	1.81	10822000	3535	83.67	3035	3150	3030	3945	2125	3035	3061.39	0.17	0	-994	3175	3105	3070	3000	2965	3087	2982	41	910	500	2000	5	1	8180000	253	23.41	0.49	12	0.04	132.00	6321.00	7366	20240322	-58.05	2750	20241209	12.36	7366	-58.05	20240322	2750	12.36	20241209	7200	-57.08	20240322	2750	12.36	20241209	0.05	N	238200	500	40 억	14043	N	N	N	N
32	20241226	101040	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3095	60	2	1.98	7867800	2581	61.09	3035	3150	3030	3945	2125	3035	3048.35	0.17	0	-586	3175	3105	3070	3000	2965	3087	2982	41	910	500	2000	5	1	8180000	253	23.45	0.49	12	0.03	132.00	6321.00	7366	20240322	-57.98	2750	20241209	12.55	7366	-57.98	20240322	2750	12.55	20241209	7200	-57.01	20240322	2750	12.55	20241209	0.05	N	238200	500	40 억	14043	N	N	N	N
33	20241226	091041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3030	-5	5	-0.16	558360	184	4.36	3035	3035	3030	3945	2125	3035	3034.57	0.17	0	-4	3175	3105	3070	3000	2965	3087	2982	41	910	500	2000	5	1	8180000	248	22.95	0.48	12	0.00	132.00	6321.00	7366	20240322	-58.87	2750	20241209	10.18	7366	-58.87	20240322	2750	10.18	20241209	7200	-57.92	20240322	2750	10.18	20241209	0.05	N	238200	500	40 억	14043	N	N	N	N
34	20241224	161039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3035	0	3	0.00	12866275	4225	63.57	3035	3140	3035	3945	2125	3035	3045.27	0.17	0	138	3135	3085	3045	2995	2955	3110	3020	41	910	500	2000	5	1	8180000	248	22.99	0.48	12	0.05	132.00	6321.00	7366	20240322	-58.80	2750	20241209	10.36	7366	-58.80	20240322	2750	10.36	20241209	7200	-57.85	20240322	2750	10.36	20241209	0.07	N	238200	500	40 억	13905	N	N	N	N
35	20241224	151038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3040	5	2	0.16	10425620	3421	51.47	3035	3140	3035	3945	2125	3035	3047.54	0.17	0	246	3135	3085	3045	2995	2955	3110	3020	41	910	500	2000	5	1	8180000	249	23.03	0.48	12	0.04	132.00	6321.00	7366	20240322	-58.73	2750	20241209	10.55	7366	-58.73	20240322	2750	10.55	20241209	7200	-57.78	20240322	2750	10.55	20241209	0.07	N	238200	500	40 억	13905	N	N	N	N
36	20241224	141036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3065	30	2	0.99	7931880	2601	39.14	3035	3140	3035	3945	2125	3035	3049.55	0.17	0	159	3135	3085	3045	2995	2955	3110	3020	41	910	500	2000	5	1	8180000	251	23.22	0.48	12	0.03	132.00	6321.00	7366	20240322	-58.39	2750	20241209	11.45	7366	-58.39	20240322	2750	11.45	20241209	7200	-57.43	20240322	2750	11.45	20241209	0.07	N	238200	500	40 억	13905	N	N	N	N
37	20241224	131037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3055	20	2	0.66	7675060	2517	37.87	3035	3140	3035	3945	2125	3035	3049.29	0.17	0	210	3135	3085	3045	2995	2955	3110	3020	41	910	500	2000	5	1	8180000	250	23.14	0.48	12	0.03	132.00	6321.00	7366	20240322	-58.53	2750	20241209	11.09	7366	-58.53	20240322	2750	11.09	20241209	7200	-57.57	20240322	2750	11.09	20241209	0.07	N	238200	500	40 억	13905	N	N	N	N
38	20241224	121038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3055	20	2	0.66	7620085	2499	37.60	3035	3140	3035	3945	2125	3035	3049.25	0.17	0	227	3135	3085	3045	2995	2955	3110	3020	41	910	500	2000	5	1	8180000	250	23.14	0.48	12	0.03	132.00	6321.00	7366	20240322	-58.53	2750	20241209	11.09	7366	-58.53	20240322	2750	11.09	20241209	7200	-57.57	20240322	2750	11.09	20241209	0.07	N	238200	500	40 억	13905	N	N	N	N
39	20241224	111040	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3055	20	2	0.66	7079425	2321	34.92	3035	3140	3035	3945	2125	3035	3050.16	0.17	0	226	3135	3085	3045	2995	2955	3110	3020	41	910	500	2000	5	1	8180000	250	23.14	0.48	12	0.03	132.00	6321.00	7366	20240322	-58.53	2750	20241209	11.09	7366	-58.53	20240322	2750	11.09	20241209	7200	-57.57	20240322	2750	11.09	20241209	0.07	N	238200	500	40 억	13905	N	N	N	N
40	20241224	101038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3050	15	2	0.49	3653725	1194	17.97	3035	3140	3035	3945	2125	3035	3060.07	0.17	0	219	3135	3085	3045	2995	2955	3110	3020	41	910	500	2000	5	1	8180000	249	23.11	0.48	12	0.01	132.00	6321.00	7366	20240322	-58.59	2750	20241209	10.91	7366	-58.59	20240322	2750	10.91	20241209	7200	-57.64	20240322	2750	10.91	20241209	0.07	N	238200	500	40 억	13905	N	N	N	N
41	20241224	091043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3040	5	2	0.16	2524525	828	12.46	3035	3050	3035	3945	2125	3035	3048.94	0.17	0	100	3135	3085	3045	2995	2955	3110	3020	41	910	500	2000	5	1	8180000	249	23.03	0.48	12	0.01	132.00	6321.00	7366	20240322	-58.73	2750	20241209	10.55	7366	-58.73	20240322	2750	10.55	20241209	7200	-57.78	20240322	2750	10.55	20241209	0.07	N	238200	500	40 억	13905	N	N	N	N
42	20241223	161029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3035	10	2	0.33	20185925	6646	53.15	3005	3095	3005	3930	2120	3025	3037.30	0.16	0	454	3181	3102	3061	2982	2941	3082	2962	41	905	500	1990	5	1	8180000	248	22.99	0.48	12	0.08	132.00	6321.00	7366	20240322	-58.80	2750	20241209	10.36	7366	-58.80	20240322	2750	10.36	20241209	7200	-57.85	20240322	2750	10.36	20241209	0.07	N	238200	500	40 억	13457	N	N	N	N
43	20241223	151035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3035	10	2	0.33	19239005	6334	50.65	3005	3095	3005	3930	2120	3025	3037.42	0.16	0	449	3181	3102	3061	2982	2941	3082	2962	41	905	500	1990	5	1	8180000	248	22.99	0.48	12	0.08	132.00	6321.00	7366	20240322	-58.80	2750	20241209	10.36	7366	-58.80	20240322	2750	10.36	20241209	7200	-57.85	20240322	2750	10.36	20241209	0.07	N	238200	500	40 억	13457	N	N	N	N
44	20241223	141030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3050	25	2	0.83	17063985	5617	44.92	3005	3095	3005	3930	2120	3025	3037.92	0.16	0	211	3181	3102	3061	2982	2941	3082	2962	41	905	500	1990	5	1	8180000	249	23.11	0.48	12	0.07	132.00	6321.00	7366	20240322	-58.59	2750	20241209	10.91	7366	-58.59	20240322	2750	10.91	20241209	7200	-57.64	20240322	2750	10.91	20241209	0.07	N	238200	500	40 억	13457	N	N	N	N
45	20241223	131029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3030	5	2	0.17	14198750	4675	37.39	3005	3095	3005	3930	2120	3025	3037.17	0.16	0	-17	3181	3102	3061	2982	2941	3082	2962	41	905	500	1990	5	1	8180000	248	22.95	0.48	12	0.06	132.00	6321.00	7366	20240322	-58.87	2750	20241209	10.18	7366	-58.87	20240322	2750	10.18	20241209	7200	-57.92	20240322	2750	10.18	20241209	0.07	N	238200	500	40 억	13457	N	N	N	N
46	20241223	121032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3045	20	2	0.66	13950115	4593	36.73	3005	3095	3005	3930	2120	3025	3037.26	0.16	0	-96	3181	3102	3061	2982	2941	3082	2962	41	905	500	1990	5	1	8180000	249	23.07	0.48	12	0.06	132.00	6321.00	7366	20240322	-58.66	2750	20241209	10.73	7366	-58.66	20240322	2750	10.73	20241209	7200	-57.71	20240322	2750	10.73	20241209	0.07	N	238200	500	40 억	13457	N	N	N	N
47	20241223	111029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3050	25	2	0.83	13105540	4314	34.50	3005	3095	3005	3930	2120	3025	3037.91	0.16	0	-129	3181	3102	3061	2982	2941	3082	2962	41	905	500	1990	5	1	8180000	249	23.11	0.48	12	0.05	132.00	6321.00	7366	20240322	-58.59	2750	20241209	10.91	7366	-58.59	20240322	2750	10.91	20241209	7200	-57.64	20240322	2750	10.91	20241209	0.07	N	238200	500	40 억	13457	N	N	N	N
48	20241223	101023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3075	50	2	1.65	10747255	3535	28.27	3005	3095	3005	3930	2120	3025	3040.24	0.16	0	-150	3181	3102	3061	2982	2941	3082	2962	41	905	500	1990	5	1	8180000	252	23.30	0.49	12	0.04	132.00	6321.00	7366	20240322	-58.25	2750	20241209	11.82	7366	-58.25	20240322	2750	11.82	20241209	7200	-57.29	20240322	2750	11.82	20241209	0.07	N	238200	500	40 억	13457	N	N	N	N
49	20241223	091028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3080	55	2	1.82	6703455	2218	17.74	3005	3095	3005	3930	2120	3025	3022.30	0.16	0	-48	3181	3102	3061	2982	2941	3082	2962	41	905	500	1990	5	1	8180000	252	23.33	0.49	12	0.03	132.00	6321.00	7366	20240322	-58.19	2750	20241209	12.00	7366	-58.19	20240322	2750	12.00	20241209	7200	-57.22	20240322	2750	12.00	20241209	0.07	N	238200	500	40 억	13457	N	N	N	N
50	20241220	161024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3025	-115	5	-3.66	38135510	12505	143.18	3130	3140	3020	4080	2200	3140	3049.62	0.17	0	-855	3206	3172	3126	3092	3046	3150	3070	41	940	500	2070	5	1	8180000	247	22.92	0.48	12	0.15	132.00	6321.00	7366	20240322	-58.93	2750	20241209	10.00	7366	-58.93	20240322	2750	10.00	20241209	7200	-57.99	20240322	2750	10.00	20241209	0.07	N	238200	500	40 억	14312	N	N	N	N
51	20241220	151027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3070	-70	5	-2.23	37669580	12351	141.41	3130	3140	3020	4080	2200	3140	3049.92	0.17	0	-725	3206	3172	3126	3092	3046	3150	3070	41	940	500	2070	5	1	8180000	251	23.26	0.49	12	0.15	132.00	6321.00	7366	20240322	-58.32	2750	20241209	11.64	7366	-58.32	20240322	2750	11.64	20241209	7200	-57.36	20240322	2750	11.64	20241209	0.07	N	238200	500	40 억	14312	N	N	N	N
52	20241220	141024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3090	-50	5	-1.59	30722740	10061	115.19	3130	3140	3020	4080	2200	3140	3053.65	0.17	0	-633	3206	3172	3126	3092	3046	3150	3070	41	940	500	2070	5	1	8180000	253	23.41	0.49	12	0.12	132.00	6321.00	7366	20240322	-58.05	2750	20241209	12.36	7366	-58.05	20240322	2750	12.36	20241209	7200	-57.08	20240322	2750	12.36	20241209	0.07	N	238200	500	40 억	14312	N	N	N	N
53	20241220	131024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3085	-55	5	-1.75	26626665	8710	99.73	3130	3140	3020	4080	2200	3140	3057.02	0.17	0	-556	3206	3172	3126	3092	3046	3150	3070	41	940	500	2070	5	1	8180000	252	23.37	0.49	12	0.11	132.00	6321.00	7366	20240322	-58.12	2750	20241209	12.18	7366	-58.12	20240322	2750	12.18	20241209	7200	-57.15	20240322	2750	12.18	20241209	0.07	N	238200	500	40 억	14312	N	N	N	N
54	20241220	121023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3095	-45	5	-1.43	24666780	8067	92.36	3130	3140	3020	4080	2200	3140	3057.74	0.17	0	-427	3206	3172	3126	3092	3046	3150	3070	41	940	500	2070	5	1	8180000	253	23.45	0.49	12	0.10	132.00	6321.00	7366	20240322	-57.98	2750	20241209	12.55	7366	-57.98	20240322	2750	12.55	20241209	7200	-57.01	20240322	2750	12.55	20241209	0.07	N	238200	500	40 억	14312	N	N	N	N
55	20241220	111023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3020	-120	5	-3.82	21572650	7051	80.73	3130	3140	3020	4080	2200	3140	3059.52	0.17	0	-204	3206	3172	3126	3092	3046	3150	3070	41	940	500	2070	5	1	8180000	247	22.88	0.48	12	0.09	132.00	6321.00	7366	20240322	-59.00	2750	20241209	9.82	7366	-59.00	20240322	2750	9.82	20241209	7200	-58.06	20240322	2750	9.82	20241209	0.07	N	238200	500	40 억	14312	N	N	N	N
56	20241220	101024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3090	-50	5	-1.59	11122700	3596	41.17	3130	3140	3020	4080	2200	3140	3093.08	0.17	0	-265	3206	3172	3126	3092	3046	3150	3070	41	940	500	2070	5	1	8180000	253	23.41	0.49	12	0.04	132.00	6321.00	7366	20240322	-58.05	2750	20241209	12.36	7366	-58.05	20240322	2750	12.36	20241209	7200	-57.08	20240322	2750	12.36	20241209	0.07	N	238200	500	40 억	14312	N	N	N	N
57	20241220	091026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3100	-40	5	-1.27	8209290	2641	30.24	3130	3140	3100	4080	2200	3140	3108.40	0.17	0	-316	3206	3172	3126	3092	3046	3150	3070	41	940	500	2070	5	1	8180000	254	23.48	0.49	12	0.03	132.00	6321.00	7366	20240322	-57.91	2750	20241209	12.73	7366	-57.91	20240322	2750	12.73	20241209	7200	-56.94	20240322	2750	12.73	20241209	0.07	N	238200	500	40 억	14312	N	N	N	N
58	20241219	161021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3140	-30	5	-0.95	27273805	8733	135.50	3160	3160	3080	4120	2220	3170	3123.07	0.18	0	-124	3250	3210	3140	3100	3030	3230	3120	41	950	500	2090	5	1	8180000	257	23.79	0.50	12	0.11	132.00	6321.00	7366	20240322	-57.37	2750	20241209	14.18	7366	-57.37	20240322	2750	14.18	20241209	7200	-56.39	20240322	2750	14.18	20241209	0.07	N	238200	500	40 억	14436	N	N	N	N
59	20241219	151020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3135	-35	5	-1.10	26808995	8584	133.19	3160	3160	3080	4120	2220	3170	3123.14	0.18	0	-134	3250	3210	3140	3100	3030	3230	3120	41	950	500	2090	5	1	8180000	256	23.75	0.50	12	0.10	132.00	6321.00	7366	20240322	-57.44	2750	20241209	14.00	7366	-57.44	20240322	2750	14.00	20241209	7200	-56.46	20240322	2750	14.00	20241209	0.07	N	238200	500	40 억	14436	N	N	N	N
60	20241219	141021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3140	-30	5	-0.95	9437600	3002	46.58	3160	3160	3080	4120	2220	3170	3143.77	0.18	0	-121	3250	3210	3140	3100	3030	3230	3120	41	950	500	2090	5	1	8180000	257	23.79	0.50	12	0.04	132.00	6321.00	7366	20240322	-57.37	2750	20241209	14.18	7366	-57.37	20240322	2750	14.18	20241209	7200	-56.39	20240322	2750	14.18	20241209	0.07	N	238200	500	40 억	14436	N	N	N	N
61	20241219	131019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3100	-70	5	-2.21	8751060	2782	43.17	3160	3160	3080	4120	2220	3170	3145.60	0.18	0	-128	3250	3210	3140	3100	3030	3230	3120	41	950	500	2090	5	1	8180000	254	23.48	0.49	12	0.03	132.00	6321.00	7366	20240322	-57.91	2750	20241209	12.73	7366	-57.91	20240322	2750	12.73	20241209	7200	-56.94	20240322	2750	12.73	20241209	0.07	N	238200	500	40 억	14436	N	N	N	N
62	20241219	121023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3085	-85	5	-2.68	8375665	2661	41.29	3160	3160	3080	4120	2220	3170	3147.56	0.18	0	-122	3250	3210	3140	3100	3030	3230	3120	41	950	500	2090	5	1	8180000	252	23.37	0.49	12	0.03	132.00	6321.00	7366	20240322	-58.12	2750	20241209	12.18	7366	-58.12	20240322	2750	12.18	20241209	7200	-57.15	20240322	2750	12.18	20241209	0.07	N	238200	500	40 억	14436	N	N	N	N
63	20241219	111019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3115	-55	5	-1.74	8295085	2635	40.88	3160	3160	3080	4120	2220	3170	3148.04	0.18	0	-108	3250	3210	3140	3100	3030	3230	3120	41	950	500	2090	5	1	8180000	255	23.60	0.49	12	0.03	132.00	6321.00	7366	20240322	-57.71	2750	20241209	13.27	7366	-57.71	20240322	2750	13.27	20241209	7200	-56.74	20240322	2750	13.27	20241209	0.07	N	238200	500	40 억	14436	N	N	N	N
64	20241219	101012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3120	-50	5	-1.58	7043895	2231	34.62	3160	3160	3115	4120	2220	3170	3157.28	0.18	0	-70	3250	3210	3140	3100	3030	3230	3120	41	950	500	2090	5	1	8180000	255	23.64	0.49	12	0.03	132.00	6321.00	7366	20240322	-57.64	2750	20241209	13.45	7366	-57.64	20240322	2750	13.45	20241209	7200	-56.67	20240322	2750	13.45	20241209	0.07	N	238200	500	40 억	14436	N	N	N	N
65	20241219	091022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3120	-50	5	-1.58	6395020	2024	31.40	3160	3160	3120	4120	2220	3170	3159.59	0.18	0	-4	3250	3210	3140	3100	3030	3230	3120	41	950	500	2090	5	1	8180000	255	23.64	0.49	12	0.02	132.00	6321.00	7366	20240322	-57.64	2750	20241209	13.45	7366	-57.64	20240322	2750	13.45	20241209	7200	-56.67	20240322	2750	13.45	20241209	0.07	N	238200	500	40 억	14436	N	N	N	N
66	20241218	161016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3170	-10	5	-0.31	20128280	6445	150.80	3150	3180	3070	4130	2230	3180	3123.06	0.17	0	371	3250	3215	3145	3110	3040	3232	3127	41	950	500	2090	5	1	8180000	259	24.02	0.50	12	0.08	132.00	6321.00	7366	20240322	-56.96	2750	20241209	15.27	7366	-56.96	20240322	2750	15.27	20241209	7200	-55.97	20240322	2750	15.27	20241209	0.10	N	238200	500	40 억	14065	N	N	N	N
67	20241218	151020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3180	0	3	0.00	19383330	6210	145.30	3150	3180	3070	4130	2230	3180	3121.31	0.17	0	460	3250	3215	3145	3110	3040	3232	3127	41	950	500	2090	5	1	8180000	260	24.09	0.50	12	0.08	132.00	6321.00	7366	20240322	-56.83	2750	20241209	15.64	7366	-56.83	20240322	2750	15.64	20241209	7200	-55.83	20240322	2750	15.64	20241209	0.10	N	238200	500	40 억	14065	N	N	N	N
68	20241218	141018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3150	-30	5	-0.94	16147245	5180	121.20	3150	3180	3070	4130	2230	3180	3117.23	0.17	0	292	3250	3215	3145	3110	3040	3232	3127	41	950	500	2090	5	1	8180000	258	23.86	0.50	12	0.06	132.00	6321.00	7366	20240322	-57.24	2750	20241209	14.55	7366	-57.24	20240322	2750	14.55	20241209	7200	-56.25	20240322	2750	14.55	20241209	0.10	N	238200	500	40 억	14065	N	N	N	N
69	20241218	131019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3115	-65	5	-2.04	13612005	4367	102.18	3150	3180	3070	4130	2230	3180	3117.02	0.17	0	314	3250	3215	3145	3110	3040	3232	3127	41	950	500	2090	5	1	8180000	255	23.60	0.49	12	0.05	132.00	6321.00	7366	20240322	-57.71	2750	20241209	13.27	7366	-57.71	20240322	2750	13.27	20241209	7200	-56.74	20240322	2750	13.27	20241209	0.10	N	238200	500	40 억	14065	N	N	N	N
70	20241218	121011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3125	-55	5	-1.73	8862420	2831	66.24	3150	3180	3070	4130	2230	3180	3130.49	0.17	0	78	3250	3215	3145	3110	3040	3232	3127	41	950	500	2090	5	1	8180000	256	23.67	0.49	12	0.03	132.00	6321.00	7366	20240322	-57.58	2750	20241209	13.64	7366	-57.58	20240322	2750	13.64	20241209	7200	-56.60	20240322	2750	13.64	20241209	0.10	N	238200	500	40 억	14065	N	N	N	N
71	20241218	111018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3090	-90	5	-2.83	8756885	2797	65.44	3150	3180	3070	4130	2230	3180	3130.81	0.17	0	90	3250	3215	3145	3110	3040	3232	3127	41	950	500	2090	5	1	8180000	253	23.41	0.49	12	0.03	132.00	6321.00	7366	20240322	-58.05	2750	20241209	12.36	7366	-58.05	20240322	2750	12.36	20241209	7200	-57.08	20240322	2750	12.36	20241209	0.10	N	238200	500	40 억	14065	N	N	N	N
72	20241218	101019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3135	-45	5	-1.42	4526490	1436	33.60	3150	3180	3125	4130	2230	3180	3152.15	0.17	0	-86	3250	3215	3145	3110	3040	3232	3127	41	950	500	2090	5	1	8180000	256	23.75	0.50	12	0.02	132.00	6321.00	7366	20240322	-57.44	2750	20241209	14.00	7366	-57.44	20240322	2750	14.00	20241209	7200	-56.46	20240322	2750	14.00	20241209	0.10	N	238200	500	40 억	14065	N	N	N	N
73	20241218	091022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3135	-45	5	-1.42	4193980	1330	31.12	3150	3180	3135	4130	2230	3180	3153.37	0.17	0	-43	3250	3215	3145	3110	3040	3232	3127	41	950	500	2090	5	1	8180000	256	23.75	0.50	12	0.02	132.00	6321.00	7366	20240322	-57.44	2750	20241209	14.00	7366	-57.44	20240322	2750	14.00	20241209	7200	-56.46	20240322	2750	14.00	20241209	0.10	N	238200	500	40 억	14065	N	N	N	N
74	20241217	161014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3180	30	2	0.95	13219530	4242	11.43	3075	3180	3075	4095	2205	3150	3116.30	0.18	0	-522	3316	3232	3116	3032	2916	3275	3075	41	945	500	2070	5	1	8180000	260	24.09	0.50	12	0.05	132.00	6321.00	7366	20240322	-56.83	2750	20241209	15.64	7366	-56.83	20240322	2750	15.64	20241209	7200	-55.83	20240322	2750	15.64	20241209	0.10	N	238200	500	40 억	14587	N	N	N	N
75	20241217	151018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3180	30	2	0.95	13085970	4200	11.32	3075	3180	3075	4095	2205	3150	3115.71	0.18	0	-521	3316	3232	3116	3032	2916	3275	3075	41	945	500	2070	5	1	8180000	260	24.09	0.50	12	0.05	132.00	6321.00	7366	20240322	-56.83	2750	20241209	15.64	7366	-56.83	20240322	2750	15.64	20241209	7200	-55.83	20240322	2750	15.64	20241209	0.10	N	238200	500	40 억	14587	N	N	N	N
76	20241217	141010	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3120	-30	5	-0.95	9346040	3004	8.10	3075	3155	3075	4095	2205	3150	3111.20	0.18	0	-471	3316	3232	3116	3032	2916	3275	3075	41	945	500	2070	5	1	8180000	255	23.64	0.49	12	0.04	132.00	6321.00	7366	20240322	-57.64	2750	20241209	13.45	7366	-57.64	20240322	2750	13.45	20241209	7200	-56.67	20240322	2750	13.45	20241209	0.10	N	238200	500	40 억	14587	N	N	N	N
77	20241217	131006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3125	-25	5	-0.79	6459590	2073	5.59	3075	3155	3075	4095	2205	3150	3116.06	0.18	0	-471	3316	3232	3116	3032	2916	3275	3075	41	945	500	2070	5	1	8180000	256	23.67	0.49	12	0.03	132.00	6321.00	7366	20240322	-57.58	2750	20241209	13.64	7366	-57.58	20240322	2750	13.64	20241209	7200	-56.60	20240322	2750	13.64	20241209	0.10	N	238200	500	40 억	14587	N	N	N	N
78	20241217	120945	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3120	-30	5	-0.95	5074115	1629	4.39	3075	3155	3075	4095	2205	3150	3114.86	0.18	0	-441	3316	3232	3116	3032	2916	3275	3075	41	945	500	2070	5	1	8180000	255	23.64	0.49	12	0.02	132.00	6321.00	7366	20240322	-57.64	2750	20241209	13.45	7366	-57.64	20240322	2750	13.45	20241209	7200	-56.67	20240322	2750	13.45	20241209	0.10	N	238200	500	40 억	14587	N	N	N	N
79	20241217	110953	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3135	-15	5	-0.48	2369010	760	2.05	3075	3155	3075	4095	2205	3150	3117.12	0.18	0	-54	3316	3232	3116	3032	2916	3275	3075	41	945	500	2070	5	1	8180000	256	23.75	0.50	12	0.01	132.00	6321.00	7366	20240322	-57.44	2750	20241209	14.00	7366	-57.44	20240322	2750	14.00	20241209	7200	-56.46	20240322	2750	14.00	20241209	0.10	N	238200	500	40 억	14587	N	N	N	N
80	20241217	101003	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3115	-35	5	-1.11	1510600	485	1.31	3075	3155	3075	4095	2205	3150	3114.64	0.18	0	-28	3316	3232	3116	3032	2916	3275	3075	41	945	500	2070	5	1	8180000	255	23.60	0.49	12	0.01	132.00	6321.00	7366	20240322	-57.71	2750	20241209	13.27	7366	-57.71	20240322	2750	13.27	20241209	7200	-56.74	20240322	2750	13.27	20241209	0.10	N	238200	500	40 억	14587	N	N	N	N
81	20241217	091016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3125	-25	5	-0.79	955825	307	0.83	3075	3125	3075	4095	2205	3150	3113.44	0.18	0	4	3316	3232	3116	3032	2916	3275	3075	41	945	500	2070	5	1	8180000	256	23.67	0.49	12	0.00	132.00	6321.00	7366	20240322	-57.58	2750	20241209	13.64	7366	-57.58	20240322	2750	13.64	20241209	7200	-56.60	20240322	2750	13.64	20241209	0.10	N	238200	500	40 억	14587	N	N	N	N
82	20241216	161006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3150	130	2	4.30	115322875	37103	286.82	3120	3200	3000	3925	2115	3020	3108.18	0.13	0	3591	3086	3052	2991	2957	2896	3070	2975	41	905	500	1990	5	1	8180000	258	23.86	0.50	12	0.45	132.00	6321.00	7366	20240322	-57.24	2750	20241209	14.55	7366	-57.24	20240322	2750	14.55	20241209	7200	-56.25	20240322	2750	14.55	20241209	0.15	N	238200	500	40 억	11004	N	N	N	N
83	20241216	151016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3140	120	2	3.97	112242785	36122	279.24	3120	3200	3000	3925	2115	3020	3107.32	0.13	0	3639	3086	3052	2991	2957	2896	3070	2975	41	905	500	1990	5	1	8180000	257	23.79	0.50	12	0.44	132.00	6321.00	7366	20240322	-57.37	2750	20241209	14.18	7366	-57.37	20240322	2750	14.18	20241209	7200	-56.39	20240322	2750	14.18	20241209	0.15	N	238200	500	40 억	11004	N	N	N	N
84	20241216	141014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3120	100	2	3.31	103289400	33253	257.06	3120	3200	3000	3925	2115	3020	3106.17	0.13	0	3332	3086	3052	2991	2957	2896	3070	2975	41	905	500	1990	5	1	8180000	255	23.64	0.49	12	0.41	132.00	6321.00	7366	20240322	-57.64	2750	20241209	13.45	7366	-57.64	20240322	2750	13.45	20241209	7200	-56.67	20240322	2750	13.45	20241209	0.15	N	238200	500	40 억	11004	N	N	N	N
85	20241216	131016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3120	100	2	3.31	80427125	25897	200.19	3120	3200	3000	3925	2115	3020	3105.65	0.13	0	2236	3086	3052	2991	2957	2896	3070	2975	41	905	500	1990	5	1	8180000	255	23.64	0.49	12	0.32	132.00	6321.00	7366	20240322	-57.64	2750	20241209	13.45	7366	-57.64	20240322	2750	13.45	20241209	7200	-56.67	20240322	2750	13.45	20241209	0.15	N	238200	500	40 억	11004	N	N	N	N
86	20241216	121015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3130	110	2	3.64	44578020	14384	111.19	3120	3200	3000	3925	2115	3020	3099.14	0.13	0	1209	3086	3052	2991	2957	2896	3070	2975	41	905	500	1990	5	1	8180000	256	23.71	0.50	12	0.18	132.00	6321.00	7366	20240322	-57.51	2750	20241209	13.82	7366	-57.51	20240322	2750	13.82	20241209	7200	-56.53	20240322	2750	13.82	20241209	0.15	N	238200	500	40 억	11004	N	N	N	N
87	20241216	111014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3155	135	2	4.47	39252990	12684	98.05	3120	3200	3000	3925	2115	3020	3094.69	0.13	0	698	3086	3052	2991	2957	2896	3070	2975	41	905	500	1990	5	1	8180000	258	23.90	0.50	12	0.16	132.00	6321.00	7366	20240322	-57.17	2750	20241209	14.73	7366	-57.17	20240322	2750	14.73	20241209	7200	-56.18	20240322	2750	14.73	20241209	0.15	N	238200	500	40 억	11004	N	N	N	N
88	20241216	101015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3020	0	3	0.00	13341475	4388	33.92	3120	3120	3000	3925	2115	3020	3040.45	0.13	0	-140	3086	3052	2991	2957	2896	3070	2975	41	905	500	1990	5	1	8180000	247	22.88	0.48	12	0.05	132.00	6321.00	7366	20240322	-59.00	2750	20241209	9.82	7366	-59.00	20240322	2750	9.82	20241209	7200	-58.06	20240322	2750	9.82	20241209	0.15	N	238200	500	40 억	11004	N	N	N	N
89	20241216	091015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3045	25	2	0.83	793060	260	2.01	3120	3120	3025	3925	2115	3020	3050.23	0.13	0	24	3086	3052	2991	2957	2896	3070	2975	41	905	500	1990	5	1	8180000	249	23.07	0.48	12	0.00	132.00	6321.00	7366	20240322	-58.66	2750	20241209	10.73	7366	-58.66	20240322	2750	10.73	20241209	7200	-57.71	20240322	2750	10.73	20241209	0.15	N	238200	500	40 억	11004	N	N	N	N
90	20241213	161007	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3020	25	2	0.83	38656800	12936	130.31	2930	3025	2930	3890	2100	2995	2988.30	0.12	0	1122	3125	3060	2980	2915	2835	3020	2875	41	895	500	1970	5	1	8180000	247	22.88	0.48	12	0.16	132.00	6321.00	7366	20240322	-59.00	2750	20241209	9.82	7366	-59.00	20240322	2750	9.82	20241209	7200	-58.06	20240322	2750	9.82	20241209	0.15	N	238200	500	40 억	9866	N	N	N	N
91	20241213	151012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3020	25	2	0.83	36258920	12142	122.31	2930	3025	2930	3890	2100	2995	2986.24	0.12	0	1224	3125	3060	2980	2915	2835	3020	2875	41	895	500	1970	5	1	8180000	247	22.88	0.48	12	0.15	132.00	6321.00	7366	20240322	-59.00	2750	20241209	9.82	7366	-59.00	20240322	2750	9.82	20241209	7200	-58.06	20240322	2750	9.82	20241209	0.15	N	238200	500	40 억	9866	N	N	N	N
92	20241213	141012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3020	25	2	0.83	31949320	10706	107.85	2930	3025	2930	3890	2100	2995	2984.24	0.12	0	907	3125	3060	2980	2915	2835	3020	2875	41	895	500	1970	5	1	8180000	247	22.88	0.48	12	0.13	132.00	6321.00	7366	20240322	-59.00	2750	20241209	9.82	7366	-59.00	20240322	2750	9.82	20241209	7200	-58.06	20240322	2750	9.82	20241209	0.15	N	238200	500	40 억	9866	N	N	N	N
93	20241213	131013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3020	25	2	0.83	30673890	10282	103.58	2930	3025	2930	3890	2100	2995	2983.26	0.12	0	807	3125	3060	2980	2915	2835	3020	2875	41	895	500	1970	5	1	8180000	247	22.88	0.48	12	0.13	132.00	6321.00	7366	20240322	-59.00	2750	20241209	9.82	7366	-59.00	20240322	2750	9.82	20241209	7200	-58.06	20240322	2750	9.82	20241209	0.15	N	238200	500	40 억	9866	N	N	N	N
94	20241213	121013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2995	0	3	0.00	25407570	8526	85.89	2930	3000	2930	3890	2100	2995	2980.01	0.12	0	887	3125	3060	2980	2915	2835	3020	2875	41	895	500	1970	5	1	8180000	245	22.69	0.47	12	0.10	132.00	6321.00	7366	20240322	-59.34	2750	20241209	8.91	7366	-59.34	20240322	2750	8.91	20241209	7200	-58.40	20240322	2750	8.91	20241209	0.15	N	238200	500	40 억	9866	N	N	N	N
95	20241213	111011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2995	0	3	0.00	20949420	7038	70.90	2930	3000	2930	3890	2100	2995	2976.62	0.12	0	284	3125	3060	2980	2915	2835	3020	2875	41	895	500	1970	5	1	8180000	245	22.69	0.47	12	0.09	132.00	6321.00	7366	20240322	-59.34	2750	20241209	8.91	7366	-59.34	20240322	2750	8.91	20241209	7200	-58.40	20240322	2750	8.91	20241209	0.15	N	238200	500	40 억	9866	N	N	N	N
96	20241213	101003	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3000	5	2	0.17	9201195	3092	31.15	2930	3000	2930	3890	2100	2995	2975.81	0.12	0	-37	3125	3060	2980	2915	2835	3020	2875	41	895	500	1970	5	1	8180000	245	22.73	0.47	12	0.04	132.00	6321.00	7366	20240322	-59.27	2750	20241209	9.09	7366	-59.27	20240322	2750	9.09	20241209	7200	-58.33	20240322	2750	9.09	20241209	0.15	N	238200	500	40 억	9866	N	N	N	N
97	20241213	091013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2990	-5	5	-0.17	1948540	662	6.67	2930	2990	2930	3890	2100	2995	2943.41	0.12	0	-74	3125	3060	2980	2915	2835	3020	2875	41	895	500	1970	5	1	8180000	245	22.65	0.47	12	0.01	132.00	6321.00	7366	20240322	-59.41	2750	20241209	8.73	7366	-59.41	20240322	2750	8.73	20241209	7200	-58.47	20240322	2750	8.73	20241209	0.15	N	238200	500	40 억	9866	N	N	N	N
98	20241212	161012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2995	-30	5	-0.99	29314330	9927	69.75	3045	3045	2900	3930	2120	3025	2952.99	0.12	0	-179	3138	3081	2968	2911	2798	3110	2940	41	905	500	1990	5	1	8180000	245	22.69	0.47	12	0.12	132.00	6321.00	7366	20240322	-59.34	2750	20241209	8.91	7366	-59.34	20240322	2750	8.91	20241209	7200	-58.40	20240322	2750	8.91	20241209	0.15	N	238200	500	40 억	10045	N	N	N	N
99	20241212	151005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3010	-15	5	-0.50	28480830	9649	67.80	3045	3045	2900	3930	2120	3025	2951.69	0.12	0	-228	3138	3081	2968	2911	2798	3110	2940	41	905	500	1990	5	1	8180000	246	22.80	0.48	12	0.12	132.00	6321.00	7366	20240322	-59.14	2750	20241209	9.45	7366	-59.14	20240322	2750	9.45	20241209	7200	-58.19	20240322	2750	9.45	20241209	0.15	N	238200	500	40 억	10045	N	N	N	N
100	20241212	141004	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3010	-15	5	-0.50	27643150	9370	65.84	3045	3045	2900	3930	2120	3025	2950.18	0.12	0	-399	3138	3081	2968	2911	2798	3110	2940	41	905	500	1990	5	1	8180000	246	22.80	0.48	12	0.11	132.00	6321.00	7366	20240322	-59.14	2750	20241209	9.45	7366	-59.14	20240322	2750	9.45	20241209	7200	-58.19	20240322	2750	9.45	20241209	0.15	N	238200	500	40 억	10045	N	N	N	N
101	20241212	130952	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3015	-10	5	-0.33	24990285	8480	59.58	3045	3045	2900	3930	2120	3025	2946.97	0.12	0	-89	3138	3081	2968	2911	2798	3110	2940	41	905	500	1990	5	1	8180000	247	22.84	0.48	12	0.10	132.00	6321.00	7366	20240322	-59.07	2750	20241209	9.64	7366	-59.07	20240322	2750	9.64	20241209	7200	-58.12	20240322	2750	9.64	20241209	0.15	N	238200	500	40 억	10045	N	N	N	N
102	20241212	120947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3010	-15	5	-0.50	24848945	8433	59.25	3045	3045	2900	3930	2120	3025	2946.63	0.12	0	-87	3138	3081	2968	2911	2798	3110	2940	41	905	500	1990	5	1	8180000	246	22.80	0.48	12	0.10	132.00	6321.00	7366	20240322	-59.14	2750	20241209	9.45	7366	-59.14	20240322	2750	9.45	20241209	7200	-58.19	20240322	2750	9.45	20241209	0.15	N	238200	500	40 억	10045	N	N	N	N
103	20241212	110959	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2975	-50	5	-1.65	8110785	2704	19.00	3045	3045	2975	3930	2120	3025	2999.55	0.12	0	-57	3138	3081	2968	2911	2798	3110	2940	41	905	500	1990	5	1	8180000	243	22.54	0.47	12	0.03	132.00	6321.00	7366	20240322	-59.61	2750	20241209	8.18	7366	-59.61	20240322	2750	8.18	20241209	7200	-58.68	20240322	2750	8.18	20241209	0.15	N	238200	500	40 억	10045	N	N	N	N
104	20241212	100956	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3005	-20	5	-0.66	2518605	834	5.86	3045	3045	3005	3930	2120	3025	3019.91	0.12	0	-396	3138	3081	2968	2911	2798	3110	2940	41	905	500	1990	5	1	8180000	246	22.77	0.48	12	0.01	132.00	6321.00	7366	20240322	-59.20	2750	20241209	9.27	7366	-59.20	20240322	2750	9.27	20241209	7200	-58.26	20240322	2750	9.27	20241209	0.15	N	238200	500	40 억	10045	N	N	N	N
105	20241212	091005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3010	-15	5	-0.50	127520	42	0.30	3045	3045	3010	3930	2120	3025	3036.19	0.12	0	-33	3138	3081	2968	2911	2798	3110	2940	41	905	500	1990	5	1	8180000	246	22.80	0.48	12	0.00	132.00	6321.00	7366	20240322	-59.14	2750	20241209	9.45	7366	-59.14	20240322	2750	9.45	20241209	7200	-58.19	20240322	2750	9.45	20241209	0.15	N	238200	500	40 억	10045	N	N	N	N
106	20241211	160958	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3025	140	2	4.85	42128830	14232	83.99	2900	3025	2855	3750	2020	2885	2960.13	0.10	0	1650	3015	2950	2865	2800	2715	2907	2757	41	865	500	1900	5	1	8180000	247	22.92	0.48	12	0.17	132.00	6321.00	7366	20240322	-58.93	2750	20241209	10.00	7366	-58.93	20240322	2750	10.00	20241209	7200	-57.99	20240322	2750	10.00	20241209	0.15	N	238200	500	40 억	8395	N	N	N	N
107	20241211	150945	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2980	95	2	3.29	33270095	11276	66.55	2900	2995	2855	3750	2020	2885	2950.52	0.10	0	1805	3015	2950	2865	2800	2715	2907	2757	41	865	500	1900	5	1	8180000	244	22.58	0.47	12	0.14	132.00	6321.00	7366	20240322	-59.54	2750	20241209	8.36	7366	-59.54	20240322	2750	8.36	20241209	7200	-58.61	20240322	2750	8.36	20241209	0.15	N	238200	500	40 억	8395	N	N	N	N
108	20241211	141006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2975	90	2	3.12	29193630	9901	58.43	2900	2995	2855	3750	2020	2885	2948.55	0.10	0	997	3015	2950	2865	2800	2715	2907	2757	41	865	500	1900	5	1	8180000	243	22.54	0.47	12	0.12	132.00	6321.00	7366	20240322	-59.61	2750	20241209	8.18	7366	-59.61	20240322	2750	8.18	20241209	7200	-58.68	20240322	2750	8.18	20241209	0.15	N	238200	500	40 억	8395	N	N	N	N
109	20241211	131007	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2970	85	2	2.95	27888225	9460	55.83	2900	2995	2855	3750	2020	2885	2948.02	0.10	0	1004	3015	2950	2865	2800	2715	2907	2757	41	865	500	1900	5	1	8180000	243	22.50	0.47	12	0.12	132.00	6321.00	7366	20240322	-59.68	2750	20241209	8.00	7366	-59.68	20240322	2750	8.00	20241209	7200	-58.75	20240322	2750	8.00	20241209	0.15	N	238200	500	40 억	8395	N	N	N	N
110	20241211	121008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2985	100	2	3.47	26596935	9026	53.27	2900	2995	2855	3750	2020	2885	2946.70	0.10	0	1292	3015	2950	2865	2800	2715	2907	2757	41	865	500	1900	5	1	8180000	244	22.61	0.47	12	0.11	132.00	6321.00	7366	20240322	-59.48	2750	20241209	8.55	7366	-59.48	20240322	2750	8.55	20241209	7200	-58.54	20240322	2750	8.55	20241209	0.15	N	238200	500	40 억	8395	N	N	N	N
111	20241211	111004	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2985	100	2	3.47	17300095	5853	34.54	2900	2995	2855	3750	2020	2885	2955.77	0.10	0	632	3015	2950	2865	2800	2715	2907	2757	41	865	500	1900	5	1	8180000	244	22.61	0.47	12	0.07	132.00	6321.00	7366	20240322	-59.48	2750	20241209	8.55	7366	-59.48	20240322	2750	8.55	20241209	7200	-58.54	20240322	2750	8.55	20241209	0.15	N	238200	500	40 억	8395	N	N	N	N
112	20241211	101006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2995	110	2	3.81	10275890	3472	20.49	2900	2995	2900	3750	2020	2885	2959.65	0.10	0	337	3015	2950	2865	2800	2715	2907	2757	41	865	500	1900	5	1	8180000	245	22.69	0.47	12	0.04	132.00	6321.00	7366	20240322	-59.34	2750	20241209	8.91	7366	-59.34	20240322	2750	8.91	20241209	7200	-58.40	20240322	2750	8.91	20241209	0.15	N	238200	500	40 억	8395	N	N	N	N
113	20241211	091011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2950	65	2	2.25	2850380	970	5.72	2900	2950	2900	3750	2020	2885	2938.54	0.10	0	-1	3015	2950	2865	2800	2715	2907	2757	41	865	500	1900	5	1	8180000	241	22.35	0.47	12	0.01	132.00	6321.00	7366	20240322	-59.95	2750	20241209	7.27	7366	-59.95	20240322	2750	7.27	20241209	7200	-59.03	20240322	2750	7.27	20241209	0.15	N	238200	500	40 억	8395	N	N	N	N
114	20241210	160956	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2885	110	2	3.96	48896705	16944	98.52	2890	2930	2780	3605	1945	2775	2885.78	0.09	0	1265	3018	2896	2823	2701	2628	2860	2665	41	830	500	1830	5	1	8180000	236	21.86	0.46	12	0.21	132.00	6321.00	7366	20240322	-60.83	2750	20241209	4.91	7366	-60.83	20240322	2750	4.91	20241209	7200	-59.93	20240322	2750	4.91	20241209	0.16	N	238200	500	40 억	7130	N	N	N	N
115	20241210	150959	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	115	2	4.14	27743115	9614	55.90	2890	2930	2780	3605	1945	2775	2885.70	0.09	0	1376	3018	2896	2823	2701	2628	2860	2665	41	830	500	1830	5	1	8180000	236	21.89	0.46	12	0.12	132.00	6321.00	7366	20240322	-60.77	2750	20241209	5.09	7366	-60.77	20240322	2750	5.09	20241209	7200	-59.86	20240322	2750	5.09	20241209	0.16	N	238200	500	40 억	7130	N	N	N	N
116	20241210	140958	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	115	2	4.14	26660435	9239	53.72	2890	2930	2780	3605	1945	2775	2885.64	0.09	0	1383	3018	2896	2823	2701	2628	2860	2665	41	830	500	1830	5	1	8180000	236	21.89	0.46	12	0.11	132.00	6321.00	7366	20240322	-60.77	2750	20241209	5.09	7366	-60.77	20240322	2750	5.09	20241209	7200	-59.86	20240322	2750	5.09	20241209	0.16	N	238200	500	40 억	7130	N	N	N	N
117	20241210	130959	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	115	2	4.14	26273175	9105	52.94	2890	2930	2780	3605	1945	2775	2885.58	0.09	0	1383	3018	2896	2823	2701	2628	2860	2665	41	830	500	1830	5	1	8180000	236	21.89	0.46	12	0.11	132.00	6321.00	7366	20240322	-60.77	2750	20241209	5.09	7366	-60.77	20240322	2750	5.09	20241209	7200	-59.86	20240322	2750	5.09	20241209	0.16	N	238200	500	40 억	7130	N	N	N	N
118	20241210	120959	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2875	100	2	3.60	24301790	8423	48.97	2890	2930	2780	3605	1945	2775	2885.17	0.09	0	1306	3018	2896	2823	2701	2628	2860	2665	41	830	500	1830	5	1	8180000	235	21.78	0.45	12	0.10	132.00	6321.00	7366	20240322	-60.97	2750	20241209	4.55	7366	-60.97	20240322	2750	4.55	20241209	7200	-60.07	20240322	2750	4.55	20241209	0.16	N	238200	500	40 억	7130	N	N	N	N
119	20241210	110958	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2880	105	2	3.78	16915270	5868	34.12	2890	2930	2780	3605	1945	2775	2882.63	0.09	0	871	3018	2896	2823	2701	2628	2860	2665	41	830	500	1830	5	1	8180000	236	21.82	0.46	12	0.07	132.00	6321.00	7366	20240322	-60.90	2750	20241209	4.73	7366	-60.90	20240322	2750	4.73	20241209	7200	-60.00	20240322	2750	4.73	20241209	0.16	N	238200	500	40 억	7130	N	N	N	N
120	20241210	100958	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2900	125	2	4.50	8238690	2887	16.79	2890	2900	2780	3605	1945	2775	2853.72	0.09	0	767	3018	2896	2823	2701	2628	2860	2665	41	830	500	1830	5	1	8180000	237	21.97	0.46	12	0.04	132.00	6321.00	7366	20240322	-60.63	2750	20241209	5.45	7366	-60.63	20240322	2750	5.45	20241209	7200	-59.72	20240322	2750	5.45	20241209	0.16	N	238200	500	40 억	7130	N	N	N	N
121	20241210	091005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	75	2	2.70	847090	299	1.74	2890	2890	2780	3605	1945	2775	2833.08	0.09	0	0	3018	2896	2823	2701	2628	2860	2665	41	830	500	1830	5	1	8180000	233	21.59	0.45	12	0.00	132.00	6321.00	7366	20240322	-61.31	2750	20241209	3.64	7366	-61.31	20240322	2750	3.64	20241209	7200	-60.42	20240322	2750	3.64	20241209	0.16	N	238200	500	40 억	7130	N	N	N	N
122	20241209	160955	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2775	-170	5	-5.77	48530465	17199	41.41	2945	2945	2750	3825	2065	2945	2828.21	0.10	0	-960	3121	3032	2976	2887	2831	3005	2860	41	880	500	1940	5	1	8180000	227	21.02	0.44	12	0.21	132.00	6321.00	7366	20240322	-62.33	2750	20241209	0.91	7366	-62.33	20240322	2750	0.91	20241209	7200	-61.46	20240322	2750	0.91	20241209	0.16	N	238200	500	40 억	8089	N	N	N	N
123	20241209	150956	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2820	-125	5	-4.24	40464825	14293	34.41	2945	2945	2750	3825	2065	2945	2831.09	0.10	0	-415	3121	3032	2976	2887	2831	3005	2860	41	880	500	1940	5	1	8180000	231	21.36	0.45	12	0.17	132.00	6321.00	7366	20240322	-61.72	2750	20241209	2.55	7366	-61.72	20240322	2750	2.55	20241209	7200	-60.83	20240322	2750	2.55	20241209	0.16	N	238200	500	40 억	8089	N	N	N	N
124	20241209	140957	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2840	-105	5	-3.57	26921230	9460	22.78	2945	2945	2750	3825	2065	2945	2845.80	0.10	0	-356	3121	3032	2976	2887	2831	3005	2860	41	880	500	1940	5	1	8180000	232	21.52	0.45	12	0.12	132.00	6321.00	7366	20240322	-61.44	2750	20241209	3.27	7366	-61.44	20240322	2750	3.27	20241209	7200	-60.56	20240322	2750	3.27	20241209	0.16	N	238200	500	40 억	8089	N	N	N	N
125	20241209	131000	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2880	-65	5	-2.21	19443595	6797	16.37	2945	2945	2750	3825	2065	2945	2860.61	0.10	0	-580	3121	3032	2976	2887	2831	3005	2860	41	880	500	1940	5	1	8180000	236	21.82	0.46	12	0.08	132.00	6321.00	7366	20240322	-60.90	2750	20241209	4.73	7366	-60.90	20240322	2750	4.73	20241209	7200	-60.00	20240322	2750	4.73	20241209	0.16	N	238200	500	40 억	8089	N	N	N	N
126	20241209	120956	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2885	-60	5	-2.04	19261905	6734	16.21	2945	2945	2750	3825	2065	2945	2860.40	0.10	0	-564	3121	3032	2976	2887	2831	3005	2860	41	880	500	1940	5	1	8180000	236	21.86	0.46	12	0.08	132.00	6321.00	7366	20240322	-60.83	2750	20241209	4.91	7366	-60.83	20240322	2750	4.91	20241209	7200	-59.93	20240322	2750	4.91	20241209	0.16	N	238200	500	40 억	8089	N	N	N	N
127	20241209	110957	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2830	-115	5	-3.90	16073165	5608	13.50	2945	2945	2750	3825	2065	2945	2866.11	0.10	0	-556	3121	3032	2976	2887	2831	3005	2860	41	880	500	1940	5	1	8180000	231	21.44	0.45	12	0.07	132.00	6321.00	7366	20240322	-61.58	2750	20241209	2.91	7366	-61.58	20240322	2750	2.91	20241209	7200	-60.69	20240322	2750	2.91	20241209	0.16	N	238200	500	40 억	8089	N	N	N	N
128	20241209	100954	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2895	-50	5	-1.70	10443210	3594	8.65	2945	2945	2880	3825	2065	2945	2905.73	0.10	0	-575	3121	3032	2976	2887	2831	3005	2860	41	880	500	1940	5	1	8180000	237	21.93	0.46	12	0.04	132.00	6321.00	7366	20240322	-60.70	2880	20241209	0.52	7366	-60.70	20240322	2880	0.52	20241209	7200	-59.79	20240322	2880	0.52	20241209	0.16	N	238200	500	40 억	8089	N	N	N	N
129	20241209	090949	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2900	-45	5	-1.53	1862750	634	1.53	2945	2945	2880	3825	2065	2945	2938.09	0.10	0	-93	3121	3032	2976	2887	2831	3005	2860	41	880	500	1940	5	1	8180000	237	21.97	0.46	12	0.01	132.00	6321.00	7366	20240322	-60.63	2880	20241209	0.69	7366	-60.63	20240322	2880	0.69	20241209	7200	-59.72	20240322	2880	0.69	20241209	0.16	N	238200	500	40 억	8089	N	N	N	N
130	20241206	160947	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2945	-120	5	-3.92	123370425	41440	623.44	3065	3065	2920	3980	2150	3065	2977.09	0.11	0	-1060	3215	3140	3085	3010	2955	3177	3047	41	915	500	2020	5	1	8180000	241	22.31	0.47	12	0.51	132.00	6321.00	7366	20240322	-60.02	2920	20241206	0.86	7366	-60.02	20240322	2920	0.86	20241206	7200	-59.10	20240322	2920	0.86	20241206	0.16	N	238200	500	40 억	8975	N	N	N	N
131	20241206	150952	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2975	-90	5	-2.94	120776980	40559	610.19	3065	3065	2920	3980	2150	3065	2977.81	0.11	0	-761	3215	3140	3085	3010	2955	3177	3047	41	915	500	2020	5	1	8180000	243	22.54	0.47	12	0.50	132.00	6321.00	7366	20240322	-59.61	2920	20241206	1.88	7366	-59.61	20240322	2920	1.88	20241206	7200	-58.68	20240322	2920	1.88	20241206	0.16	N	238200	500	40 억	8975	N	N	N	N
132	20241206	140949	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2940	-125	5	-4.08	114800410	38529	579.64	3065	3065	2920	3980	2150	3065	2979.58	0.11	0	-1031	3215	3140	3085	3010	2955	3177	3047	41	915	500	2020	5	1	8180000	240	22.27	0.47	12	0.47	132.00	6321.00	7366	20240322	-60.09	2920	20241206	0.68	7366	-60.09	20240322	2920	0.68	20241206	7200	-59.17	20240322	2920	0.68	20241206	0.16	N	238200	500	40 억	8975	N	N	N	N
133	20241206	130950	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2950	-115	5	-3.75	94223250	31564	474.86	3065	3065	2920	3980	2150	3065	2985.15	0.11	0	-1214	3215	3140	3085	3010	2955	3177	3047	41	915	500	2020	5	1	8180000	241	22.35	0.47	12	0.39	132.00	6321.00	7366	20240322	-59.95	2920	20241206	1.03	7366	-59.95	20240322	2920	1.03	20241206	7200	-59.03	20240322	2920	1.03	20241206	0.16	N	238200	500	40 억	8975	N	N	N	N
134	20241206	120945	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3055	-10	5	-0.33	79476835	26636	400.72	3065	3065	2920	3980	2150	3065	2983.81	0.11	0	-353	3215	3140	3085	3010	2955	3177	3047	41	915	500	2020	5	1	8180000	250	23.14	0.48	12	0.33	132.00	6321.00	7366	20240322	-58.53	2920	20241206	4.62	7366	-58.53	20240322	2920	4.62	20241206	7200	-57.57	20240322	2920	4.62	20241206	0.16	N	238200	500	40 억	8975	N	N	N	N
135	20241206	110941	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2940	-125	5	-4.08	66239350	22174	333.59	3065	3065	2920	3980	2150	3065	2987.25	0.11	0	-384	3215	3140	3085	3010	2955	3177	3047	41	915	500	2020	5	1	8180000	240	22.27	0.47	12	0.27	132.00	6321.00	7366	20240322	-60.09	2920	20241206	0.68	7366	-60.09	20240322	2920	0.68	20241206	7200	-59.17	20240322	2920	0.68	20241206	0.16	N	238200	500	40 억	8975	N	N	N	N
136	20241206	100941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3000	-65	5	-2.12	13656620	4534	68.21	3065	3065	3000	3980	2150	3065	3012.05	0.11	0	-2	3215	3140	3085	3010	2955	3177	3047	41	915	500	2020	5	1	8180000	245	22.73	0.47	12	0.06	132.00	6321.00	7366	20240322	-59.27	2990	20241204	0.33	7366	-59.27	20240322	2990	0.33	20241204	7200	-58.33	20240322	2990	0.33	20241204	0.16	N	238200	500	40 억	8975	N	N	N	N
137	20241206	090948	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3020	-45	5	-1.47	1169265	383	5.76	3065	3065	3020	3980	2150	3065	3052.91	0.11	0	0	3215	3140	3085	3010	2955	3177	3047	41	915	500	2020	5	1	8180000	247	22.88	0.48	12	0.00	132.00	6321.00	7366	20240322	-59.00	2990	20241204	1.00	7366	-59.00	20240322	2990	1.00	20241204	7200	-58.06	20240322	2990	1.00	20241204	0.16	N	238200	500	40 억	8975	N	N	N	N
138	20241205	160930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3065	5	2	0.16	20235130	6647	38.04	3030	3160	3030	3975	2145	3060	3044.25	0.11	0	-6	3360	3210	3100	2950	2840	3155	2895	41	915	500	2010	5	1	8180000	251	23.22	0.48	12	0.08	132.00	6321.00	7366	20240322	-58.39	2990	20241204	2.51	7366	-58.39	20240322	2990	2.51	20241204	7200	-57.43	20240322	2990	2.51	20241204	0.17	N	238200	500	40 억	8981	N	N	N	N
139	20241205	150936	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3050	-10	5	-0.33	19272050	6330	36.23	3030	3160	3030	3975	2145	3060	3044.56	0.11	0	62	3360	3210	3100	2950	2840	3155	2895	41	915	500	2010	5	1	8180000	249	23.11	0.48	12	0.08	132.00	6321.00	7366	20240322	-58.59	2990	20241204	2.01	7366	-58.59	20240322	2990	2.01	20241204	7200	-57.64	20240322	2990	2.01	20241204	0.17	N	238200	500	40 억	8981	N	N	N	N
140	20241205	140922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3040	-20	5	-0.65	5253730	1708	9.78	3030	3160	3030	3975	2145	3060	3075.95	0.11	0	-43	3360	3210	3100	2950	2840	3155	2895	41	915	500	2010	5	1	8180000	249	23.03	0.48	12	0.02	132.00	6321.00	7366	20240322	-58.73	2990	20241204	1.67	7366	-58.73	20240322	2990	1.67	20241204	7200	-57.78	20240322	2990	1.67	20241204	0.17	N	238200	500	40 억	8981	N	N	N	N
141	20241205	130932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3065	5	2	0.16	5189390	1687	9.65	3030	3160	3030	3975	2145	3060	3076.11	0.11	0	-43	3360	3210	3100	2950	2840	3155	2895	41	915	500	2010	5	1	8180000	251	23.22	0.48	12	0.02	132.00	6321.00	7366	20240322	-58.39	2990	20241204	2.51	7366	-58.39	20240322	2990	2.51	20241204	7200	-57.43	20240322	2990	2.51	20241204	0.17	N	238200	500	40 억	8981	N	N	N	N
142	20241205	120931	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3095	35	2	1.14	3379550	1097	6.28	3030	3160	3030	3975	2145	3060	3080.72	0.11	0	-16	3360	3210	3100	2950	2840	3155	2895	41	915	500	2010	5	1	8180000	253	23.45	0.49	12	0.01	132.00	6321.00	7366	20240322	-57.98	2990	20241204	3.51	7366	-57.98	20240322	2990	3.51	20241204	7200	-57.01	20240322	2990	3.51	20241204	0.17	N	238200	500	40 억	8981	N	N	N	N
143	20241205	110930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3100	40	2	1.31	1218580	392	2.24	3030	3160	3030	3975	2145	3060	3108.62	0.11	0	-13	3360	3210	3100	2950	2840	3155	2895	41	915	500	2010	5	1	8180000	254	23.48	0.49	12	0.00	132.00	6321.00	7366	20240322	-57.91	2990	20241204	3.68	7366	-57.91	20240322	2990	3.68	20241204	7200	-56.94	20240322	2990	3.68	20241204	0.17	N	238200	500	40 억	8981	N	N	N	N
144	20241205	100928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3105	45	2	1.47	632455	203	1.16	3030	3160	3030	3975	2145	3060	3115.54	0.11	0	-18	3360	3210	3100	2950	2840	3155	2895	41	915	500	2010	5	1	8180000	254	23.52	0.49	12	0.00	132.00	6321.00	7366	20240322	-57.85	2990	20241204	3.85	7366	-57.85	20240322	2990	3.85	20241204	7200	-56.88	20240322	2990	3.85	20241204	0.17	N	238200	500	40 억	8981	N	N	N	N
145	20241205	090935	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3120	60	2	1.96	110020	35	0.20	3030	3160	3030	3975	2145	3060	3143.43	0.11	0	0	3360	3210	3100	2950	2840	3155	2895	41	915	500	2010	5	1	8180000	255	23.64	0.49	12	0.00	132.00	6321.00	7366	20240322	-57.64	2990	20241204	4.35	7366	-57.64	20240322	2990	4.35	20241204	7200	-56.67	20240322	2990	4.35	20241204	0.17	N	238200	500	40 억	8981	N	N	N	N
146	20241204	160915	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3060	-110	5	-3.47	53525755	17473	100.62	3125	3250	2990	4120	2220	3170	3063.35	0.11	0	-359	3296	3232	3131	3067	2966	3265	3100	41	950	500	2090	5	1	8180000	250	23.18	0.48	12	0.21	132.00	6321.00	7366	20240322	-58.46	2990	20241204	2.34	7366	-58.46	20240322	2990	2.34	20241204	7200	-57.50	20240322	2990	2.34	20241204	0.17	N	238200	500	40 억	9340	N	N	N	N
147	20241204	150915	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3120	-50	5	-1.58	50828385	16591	95.54	3125	3250	2990	4120	2220	3170	3063.61	0.11	0	-285	3296	3232	3131	3067	2966	3265	3100	41	950	500	2090	5	1	8180000	255	23.64	0.49	12	0.20	132.00	6321.00	7366	20240322	-57.64	2990	20241204	4.35	7366	-57.64	20240322	2990	4.35	20241204	7200	-56.67	20240322	2990	4.35	20241204	0.17	N	238200	500	40 억	9340	N	N	N	N
148	20241204	140917	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3125	-45	5	-1.42	49892385	16291	93.81	3125	3250	2990	4120	2220	3170	3062.57	0.11	0	15	3296	3232	3131	3067	2966	3265	3100	41	950	500	2090	5	1	8180000	256	23.67	0.49	12	0.20	132.00	6321.00	7366	20240322	-57.58	2990	20241204	4.52	7366	-57.58	20240322	2990	4.52	20241204	7200	-56.60	20240322	2990	4.52	20241204	0.17	N	238200	500	40 억	9340	N	N	N	N
149	20241204	130908	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3030	-140	5	-4.42	35414050	11540	66.45	3125	3250	2990	4120	2220	3170	3068.81	0.11	0	291	3296	3232	3131	3067	2966	3265	3100	41	950	500	2090	5	1	8180000	248	22.95	0.48	12	0.14	132.00	6321.00	7366	20240322	-58.87	2990	20241204	1.34	7366	-58.87	20240322	2990	1.34	20241204	7200	-57.92	20240322	2990	1.34	20241204	0.17	N	238200	500	40 억	9340	N	N	N	N
150	20241204	120905	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3065	-105	5	-3.31	35380445	11529	66.39	3125	3250	2990	4120	2220	3170	3068.82	0.11	0	292	3296	3232	3131	3067	2966	3265	3100	41	950	500	2090	5	1	8180000	251	23.22	0.48	12	0.14	132.00	6321.00	7366	20240322	-58.39	2990	20241204	2.51	7366	-58.39	20240322	2990	2.51	20241204	7200	-57.43	20240322	2990	2.51	20241204	0.17	N	238200	500	40 억	9340	N	N	N	N
151	20241204	110858	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3085	-85	5	-2.68	30464160	9905	57.04	3125	3250	2990	4120	2220	3170	3075.63	0.11	0	261	3296	3232	3131	3067	2966	3265	3100	41	950	500	2090	5	1	8180000	252	23.37	0.49	12	0.12	132.00	6321.00	7366	20240322	-58.12	2990	20241204	3.18	7366	-58.12	20240322	2990	3.18	20241204	7200	-57.15	20240322	2990	3.18	20241204	0.17	N	238200	500	40 억	9340	N	N	N	N
152	20241204	100901	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3110	-60	5	-1.89	26752660	8688	50.03	3125	3250	2990	4120	2220	3170	3079.27	0.11	0	150	3296	3232	3131	3067	2966	3265	3100	41	950	500	2090	5	1	8180000	254	23.56	0.49	12	0.11	132.00	6321.00	7366	20240322	-57.78	2990	20241204	4.01	7366	-57.78	20240322	2990	4.01	20241204	7200	-56.81	20240322	2990	4.01	20241204	0.17	N	238200	500	40 억	9340	N	N	N	N
153	20241204	090921	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3165	-5	5	-0.16	18713490	6056	34.87	3125	3250	2990	4120	2220	3170	3090.07	0.11	0	-10	3296	3232	3131	3067	2966	3265	3100	41	950	500	2090	5	1	8180000	259	23.98	0.50	12	0.07	132.00	6321.00	7366	20240322	-57.03	2990	20241204	5.85	7366	-57.03	20240322	2990	5.85	20241204	7200	-56.04	20240322	2990	5.85	20241204	0.17	N	238200	500	40 억	9340	N	N	N	N
154	20241203	160953	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3170	110	2	3.59	53681770	17363	43.33	3060	3195	3030	3975	2145	3060	3091.72	0.12	0	-400	3273	3166	3083	2976	2893	3220	3030	41	915	500	2010	5	1	8180000	259	24.02	0.50	12	0.21	132.00	6321.00	7366	20240322	-56.96	3000	20241202	5.67	7366	-56.96	20240322	3000	5.67	20241202	7200	-55.97	20240322	3000	5.67	20241202	0.17	N	238200	500	40 억	9584	N	N	N	N
155	20241203	151031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3185	125	2	4.08	53596180	17336	43.26	3060	3195	3030	3975	2145	3060	3091.61	0.12	0	-399	3273	3166	3083	2976	2893	3220	3030	41	915	500	2010	5	1	8180000	261	24.13	0.50	12	0.21	132.00	6321.00	7366	20240322	-56.76	3000	20241202	6.17	7366	-56.76	20240322	3000	6.17	20241202	7200	-55.76	20240322	3000	6.17	20241202	0.17	N	238200	500	40 억	9584	N	N	N	N
156	20241203	141011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3155	95	2	3.10	41095240	13396	33.43	3060	3195	3030	3975	2145	3060	3067.72	0.12	0	-238	3273	3166	3083	2976	2893	3220	3030	41	915	500	2010	5	1	8180000	258	23.90	0.50	12	0.16	132.00	6321.00	7366	20240322	-57.17	3000	20241202	5.17	7366	-57.17	20240322	3000	5.17	20241202	7200	-56.18	20240322	3000	5.17	20241202	0.17	N	238200	500	40 억	9584	N	N	N	N
157	20241203	131014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3075	15	2	0.49	13545800	4405	10.99	3060	3195	3030	3975	2145	3060	3075.10	0.12	0	-562	3273	3166	3083	2976	2893	3220	3030	41	915	500	2010	5	1	8180000	252	23.30	0.49	12	0.05	132.00	6321.00	7366	20240322	-58.25	3000	20241202	2.50	7366	-58.25	20240322	3000	2.50	20241202	7200	-57.29	20240322	3000	2.50	20241202	0.17	N	238200	500	40 억	9584	N	N	N	N
158	20241203	121025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3075	15	2	0.49	10242740	3331	8.31	3060	3195	3030	3975	2145	3060	3074.97	0.12	0	-560	3273	3166	3083	2976	2893	3220	3030	41	915	500	2010	5	1	8180000	252	23.30	0.49	12	0.04	132.00	6321.00	7366	20240322	-58.25	3000	20241202	2.50	7366	-58.25	20240322	3000	2.50	20241202	7200	-57.29	20240322	3000	2.50	20241202	0.17	N	238200	500	40 억	9584	N	N	N	N
159	20241203	111007	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3075	15	2	0.49	9840415	3200	7.98	3060	3195	3030	3975	2145	3060	3075.13	0.12	0	-494	3273	3166	3083	2976	2893	3220	3030	41	915	500	2010	5	1	8180000	252	23.30	0.49	12	0.04	132.00	6321.00	7366	20240322	-58.25	3000	20241202	2.50	7366	-58.25	20240322	3000	2.50	20241202	7200	-57.29	20240322	3000	2.50	20241202	0.17	N	238200	500	40 억	9584	N	N	N	N
160	20241203	100952	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3050	-10	5	-0.33	8885020	2888	7.21	3060	3195	3030	3975	2145	3060	3076.53	0.12	0	-466	3273	3166	3083	2976	2893	3220	3030	41	915	500	2010	5	1	8180000	249	23.11	0.48	12	0.04	132.00	6321.00	7366	20240322	-58.59	3000	20241202	1.67	7366	-58.59	20240322	3000	1.67	20241202	7200	-57.64	20240322	3000	1.67	20241202	0.17	N	238200	500	40 억	9584	N	N	N	N
161	20241203	090943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3180	120	2	3.92	2701185	880	2.20	3060	3180	3060	3975	2145	3060	3069.53	0.12	0	-60	3273	3166	3083	2976	2893	3220	3030	41	915	500	2010	5	1	8180000	260	24.09	0.50	12	0.01	132.00	6321.00	7366	20240322	-56.83	3000	20241202	6.00	7366	-56.83	20240322	3000	6.00	20241202	7200	-55.83	20240322	3000	6.00	20241202	0.17	N	238200	500	40 억	9584	N	N	N	N
162	20241202	160928	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3060	-20	5	-0.65	120845100	39840	143.27	3035	3190	3000	4000	2160	3080	3033.26	0.11	0	271	3300	3190	3130	3020	2960	3160	2990	41	920	500	2030	5	1	8180000	250	23.18	0.48	12	0.49	132.00	6321.00	7366	20240322	-58.46	3000	20241202	2.00	7366	-58.46	20240322	3000	2.00	20241202	7200	-57.50	20240322	3000	2.00	20241202	0.17	N	238200	500	40 억	9313	N	N	N	N
163	20241202	151041	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3050	-30	5	-0.97	114883910	37884	136.24	3035	3190	3000	4000	2160	3080	3032.52	0.11	0	881	3300	3190	3130	3020	2960	3160	2990	41	920	500	2030	5	1	8180000	249	23.11	0.48	12	0.46	132.00	6321.00	7366	20240322	-58.59	3000	20241202	1.67	7366	-58.59	20240322	3000	1.67	20241202	7200	-57.64	20240322	3000	1.67	20241202	0.17	N	238200	500	40 억	9313	N	N	N	N
164	20241202	141003	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3070	-10	5	-0.32	114192850	37656	135.42	3035	3190	3000	4000	2160	3080	3032.53	0.11	0	888	3300	3190	3130	3020	2960	3160	2990	41	920	500	2030	5	1	8180000	251	23.26	0.49	12	0.46	132.00	6321.00	7366	20240322	-58.32	3000	20241202	2.33	7366	-58.32	20240322	3000	2.33	20241202	7200	-57.36	20240322	3000	2.33	20241202	0.17	N	238200	500	40 억	9313	N	N	N	N
165	20241202	130940	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3100	20	2	0.65	112199915	37004	133.07	3035	3190	3000	4000	2160	3080	3032.10	0.11	0	598	3300	3190	3130	3020	2960	3160	2990	41	920	500	2030	5	1	8180000	254	23.48	0.49	12	0.45	132.00	6321.00	7366	20240322	-57.91	3000	20241202	3.33	7366	-57.91	20240322	3000	3.33	20241202	7200	-56.94	20240322	3000	3.33	20241202	0.17	N	238200	500	40 억	9313	N	N	N	N
166	20241202	121002	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3100	20	2	0.65	111959340	36926	132.79	3035	3190	3000	4000	2160	3080	3031.99	0.11	0	611	3300	3190	3130	3020	2960	3160	2990	41	920	500	2030	5	1	8180000	254	23.48	0.49	12	0.45	132.00	6321.00	7366	20240322	-57.91	3000	20241202	3.33	7366	-57.91	20240322	3000	3.33	20241202	7200	-56.94	20240322	3000	3.33	20241202	0.17	N	238200	500	40 억	9313	N	N	N	N
167	20241202	110908	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3070	-10	5	-0.32	104017500	34361	123.57	3035	3190	3000	4000	2160	3080	3027.20	0.11	0	1001	3300	3190	3130	3020	2960	3160	2990	41	920	500	2030	5	1	8180000	251	23.26	0.49	12	0.42	132.00	6321.00	7366	20240322	-58.32	3000	20241202	2.33	7366	-58.32	20240322	3000	2.33	20241202	7200	-57.36	20240322	3000	2.33	20241202	0.17	N	238200	500	40 억	9313	N	N	N	N
168	20241202	100921	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3055	-25	5	-0.81	55688480	18448	66.34	3035	3190	3005	4000	2160	3080	3018.67	0.11	0	2344	3300	3190	3130	3020	2960	3160	2990	41	920	500	2030	5	1	8180000	250	23.14	0.48	12	0.23	132.00	6321.00	7366	20240322	-58.53	3005	20241202	1.66	7366	-58.53	20240322	3005	1.66	20241202	7200	-57.57	20240322	3005	1.66	20241202	0.17	N	238200	500	40 억	9313	N	N	N	N
169	20241202	090916	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3130	50	2	1.62	7936375	2603	9.36	3035	3130	3035	4000	2160	3080	3048.93	0.11	0	790	3300	3190	3130	3020	2960	3160	2990	41	920	500	2030	5	1	8180000	256	23.71	0.50	12	0.03	132.00	6321.00	7366	20240322	-57.51	3035	20241202	3.13	7366	-57.51	20240322	3035	3.13	20241202	7200	-56.53	20240322	3035	3.13	20241202	0.17	N	238200	500	40 억	9313	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History