KissMeData/277410/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	161139	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1324	24	2	1.85	2461575975	1746671	4205.00	1301	1491	1286	1690	910	1300	1409.53	0.31	-2904	-2161	1349	1324	1312	1287	1275	1318	1281	38	390	100	930	1	1	38356789	508	10.18	0.77	12	4.55	130.00	1713.00	2070	20240112	-36.04	1132	20241210	16.96	2070	-36.04	20240112	1132	16.96	20241210	2070	-36.04	20240112	1132	16.96	20241210	1.75	N	277410	100	38 억	119227	N	N	N	N
3	20241231	151124	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1324	24	2	1.85	2461575975	1746671	4205.00	1301	1491	1286	1690	910	1300	1409.53	0.31	-2904	-2161	1349	1324	1312	1287	1275	1318	1281	38	390	100	930	1	1	38356789	508	10.18	0.77	12	4.55	130.00	1713.00	2070	20240112	-36.04	1132	20241210	16.96	2070	-36.04	20240112	1132	16.96	20241210	2070	-36.04	20240112	1132	16.96	20241210	1.75	N	277410	100	38 억	119227	N	N	N	N
4	20241231	141139	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1324	24	2	1.85	2461575975	1746671	4205.00	1301	1491	1286	1690	910	1300	1409.53	0.31	-2904	-2161	1349	1324	1312	1287	1275	1318	1281	38	390	100	930	1	1	38356789	508	10.18	0.77	12	4.55	130.00	1713.00	2070	20240112	-36.04	1132	20241210	16.96	2070	-36.04	20240112	1132	16.96	20241210	2070	-36.04	20240112	1132	16.96	20241210	1.75	N	277410	100	38 억	119227	N	N	N	N
5	20241231	131140	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1324	24	2	1.85	2461575975	1746671	4205.00	1301	1491	1286	1690	910	1300	1409.53	0.31	-2904	-2161	1349	1324	1312	1287	1275	1318	1281	38	390	100	930	1	1	38356789	508	10.18	0.77	12	4.55	130.00	1713.00	2070	20240112	-36.04	1132	20241210	16.96	2070	-36.04	20240112	1132	16.96	20241210	2070	-36.04	20240112	1132	16.96	20241210	1.75	N	277410	100	38 억	119227	N	N	N	N
6	20241231	121138	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1324	24	2	1.85	2461575975	1746671	4205.00	1301	1491	1286	1690	910	1300	1409.53	0.31	-2904	-2161	1349	1324	1312	1287	1275	1318	1281	38	390	100	930	1	1	38356789	508	10.18	0.77	12	4.55	130.00	1713.00	2070	20240112	-36.04	1132	20241210	16.96	2070	-36.04	20240112	1132	16.96	20241210	2070	-36.04	20240112	1132	16.96	20241210	1.75	N	277410	100	38 억	119227	N	N	N	N
7	20241231	111138	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1324	24	2	1.85	2461575975	1746671	4205.00	1301	1491	1286	1690	910	1300	1409.53	0.31	-2904	-2161	1349	1324	1312	1287	1275	1318	1281	38	390	100	930	1	1	38356789	508	10.18	0.77	12	4.55	130.00	1713.00	2070	20240112	-36.04	1132	20241210	16.96	2070	-36.04	20240112	1132	16.96	20241210	2070	-36.04	20240112	1132	16.96	20241210	1.75	N	277410	100	38 억	119227	N	N	N	N
8	20241231	101131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1324	24	2	1.85	2461575975	1746671	4205.00	1301	1491	1286	1690	910	1300	1409.53	0.31	-2904	-2161	1349	1324	1312	1287	1275	1318	1281	38	390	100	930	1	1	38356789	508	10.18	0.77	12	4.55	130.00	1713.00	2070	20240112	-36.04	1132	20241210	16.96	2070	-36.04	20240112	1132	16.96	20241210	2070	-36.04	20240112	1132	16.96	20241210	1.75	N	277410	100	38 억	119227	N	N	N	N
9	20241231	091133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1324	24	2	1.85	2461575975	1746671	4205.00	1301	1491	1286	1690	910	1300	1409.53	0.31	-2904	-2161	1349	1324	1312	1287	1275	1318	1281	38	390	100	930	1	1	38356789	508	10.18	0.77	12	4.55	130.00	1713.00	2070	20240112	-36.04	1132	20241210	16.96	2070	-36.04	20240112	1132	16.96	20241210	2070	-36.04	20240112	1132	16.96	20241210	1.75	N	277410	100	38 억	119227	N	N	N	N
10	20241230	161132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1324	24	2	1.85	2457179818	1743326	4196.94	1301	1491	1286	1690	910	1300	1409.53	0.32	0	-2161	1349	1324	1312	1287	1275	1318	1281	38	390	100	930	1	1	38356789	508	10.18	0.77	12	4.55	130.00	1713.00	2070	20240112	-36.04	1132	20241210	16.96	2070	-36.04	20240112	1132	16.96	20241210	2070	-36.04	20240112	1132	16.96	20241210	1.75	N	277410	100	38 억	122131	N	N	N	N
11	20241230	151136	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1302	2	2	0.15	2422179832	1716801	4133.09	1301	1491	1286	1690	910	1300	1410.87	0.32	0	-258	1349	1324	1312	1287	1275	1318	1281	38	390	100	930	1	1	38356789	499	10.02	0.76	12	4.48	130.00	1713.00	2070	20240112	-37.10	1132	20241210	15.02	2070	-37.10	20240112	1132	15.02	20241210	2070	-37.10	20240112	1132	15.02	20241210	1.75	N	277410	100	38 억	122131	N	N	N	N
12	20241230	141136	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1319	19	2	1.46	2318724464	1637718	3942.70	1301	1491	1286	1690	910	1300	1415.83	0.32	0	-6174	1349	1324	1312	1287	1275	1318	1281	38	390	100	930	1	1	38356789	506	10.15	0.77	12	4.27	130.00	1713.00	2070	20240112	-36.28	1132	20241210	16.52	2070	-36.28	20240112	1132	16.52	20241210	2070	-36.28	20240112	1132	16.52	20241210	1.75	N	277410	100	38 억	122131	N	N	N	N
13	20241230	131137	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1342	42	2	3.23	2063214826	1445045	3478.85	1301	1491	1286	1690	910	1300	1427.79	0.32	0	803	1349	1324	1312	1287	1275	1318	1281	38	390	100	930	1	1	38356789	515	10.32	0.78	12	3.77	130.00	1713.00	2070	20240112	-35.17	1132	20241210	18.55	2070	-35.17	20240112	1132	18.55	20241210	2070	-35.17	20240112	1132	18.55	20241210	1.75	N	277410	100	38 억	122131	N	N	N	N
14	20241230	121131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1295	-5	5	-0.38	15002067	11541	27.78	1301	1310	1289	1690	910	1300	1299.89	0.32	0	564	1349	1324	1312	1287	1275	1318	1281	38	390	100	930	1	1	38356789	497	9.96	0.76	12	0.03	130.00	1713.00	2070	20240112	-37.44	1132	20241210	14.40	2070	-37.44	20240112	1132	14.40	20241210	2070	-37.44	20240112	1132	14.40	20241210	1.75	N	277410	100	38 억	122131	N	N	N	N
15	20241230	111133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1299	-1	5	-0.08	12305872	9453	22.76	1301	1310	1291	1690	910	1300	1301.80	0.32	0	-270	1349	1324	1312	1287	1275	1318	1281	38	390	100	930	1	1	38356789	498	9.99	0.76	12	0.02	130.00	1713.00	2070	20240112	-37.25	1132	20241210	14.75	2070	-37.25	20240112	1132	14.75	20241210	2070	-37.25	20240112	1132	14.75	20241210	1.75	N	277410	100	38 억	122131	N	N	N	N
16	20241230	101134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1306	6	2	0.46	9689846	7436	17.90	1301	1310	1297	1690	910	1300	1303.10	0.32	0	-1437	1349	1324	1312	1287	1275	1318	1281	38	390	100	930	1	1	38356789	501	10.05	0.76	12	0.02	130.00	1713.00	2070	20240112	-36.91	1132	20241210	15.37	2070	-36.91	20240112	1132	15.37	20241210	2070	-36.91	20240112	1132	15.37	20241210	1.75	N	277410	100	38 억	122131	N	N	N	N
17	20241230	091136	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1301	1	2	0.08	5925839	4558	10.97	1301	1301	1297	1690	910	1300	1300.10	0.32	0	-759	1349	1324	1312	1287	1275	1318	1281	38	390	100	930	1	1	38356789	499	10.01	0.76	12	0.01	130.00	1713.00	2070	20240112	-37.15	1132	20241210	14.93	2070	-37.15	20240112	1132	14.93	20241210	2070	-37.15	20240112	1132	14.93	20241210	1.75	N	277410	100	38 억	122131	N	N	N	N
18	20241227	161129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1300	-38	5	-2.84	54340773	41533	134.29	1330	1337	1300	1739	937	1338	1308.38	0.33	0	-4476	1355	1346	1338	1329	1321	1351	1334	38	401	100	960	1	1	38356789	499	10.00	0.76	12	0.11	130.00	1713.00	2070	20240112	-37.20	1132	20241210	14.84	2070	-37.20	20240112	1132	14.84	20241210	2070	-37.20	20240112	1132	14.84	20241210	1.74	N	277410	100	38 억	126608	N	N	N	N
19	20241227	151128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1300	-38	5	-2.84	52515563	40129	129.75	1330	1337	1300	1739	937	1338	1308.67	0.33	0	-4108	1355	1346	1338	1329	1321	1351	1334	38	401	100	960	1	1	38356789	499	10.00	0.76	12	0.10	130.00	1713.00	2070	20240112	-37.20	1132	20241210	14.84	2070	-37.20	20240112	1132	14.84	20241210	2070	-37.20	20240112	1132	14.84	20241210	1.74	N	277410	100	38 억	126608	N	N	N	N
20	20241227	141131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1309	-29	5	-2.17	39829129	30391	98.26	1330	1337	1303	1739	937	1338	1310.56	0.33	0	-2489	1355	1346	1338	1329	1321	1351	1334	38	401	100	960	1	1	38356789	502	10.07	0.76	12	0.08	130.00	1713.00	2070	20240112	-36.76	1132	20241210	15.64	2070	-36.76	20240112	1132	15.64	20241210	2070	-36.76	20240112	1132	15.64	20241210	1.74	N	277410	100	38 억	126608	N	N	N	N
21	20241227	131129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1308	-30	5	-2.24	38677421	29511	95.42	1330	1337	1303	1739	937	1338	1310.61	0.33	0	-2360	1355	1346	1338	1329	1321	1351	1334	38	401	100	960	1	1	38356789	502	10.06	0.76	12	0.08	130.00	1713.00	2070	20240112	-36.81	1132	20241210	15.55	2070	-36.81	20240112	1132	15.55	20241210	2070	-36.81	20240112	1132	15.55	20241210	1.74	N	277410	100	38 억	126608	N	N	N	N
22	20241227	121130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1305	-33	5	-2.47	29750615	22669	73.30	1330	1337	1303	1739	937	1338	1312.39	0.33	0	-2446	1355	1346	1338	1329	1321	1351	1334	38	401	100	960	1	1	38356789	501	10.04	0.76	12	0.06	130.00	1713.00	2070	20240112	-36.96	1132	20241210	15.28	2070	-36.96	20240112	1132	15.28	20241210	2070	-36.96	20240112	1132	15.28	20241210	1.74	N	277410	100	38 억	126608	N	N	N	N
23	20241227	111129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1305	-33	5	-2.47	23069916	17558	56.77	1330	1337	1303	1739	937	1338	1313.93	0.33	0	-1526	1355	1346	1338	1329	1321	1351	1334	38	401	100	960	1	1	38356789	501	10.04	0.76	12	0.05	130.00	1713.00	2070	20240112	-36.96	1132	20241210	15.28	2070	-36.96	20240112	1132	15.28	20241210	2070	-36.96	20240112	1132	15.28	20241210	1.74	N	277410	100	38 억	126608	N	N	N	N
24	20241227	101127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1310	-28	5	-2.09	16869798	12812	41.43	1330	1337	1310	1739	937	1338	1316.72	0.33	0	-785	1355	1346	1338	1329	1321	1351	1334	38	401	100	960	1	1	38356789	502	10.08	0.76	12	0.03	130.00	1713.00	2070	20240112	-36.71	1132	20241210	15.72	2070	-36.71	20240112	1132	15.72	20241210	2070	-36.71	20240112	1132	15.72	20241210	1.74	N	277410	100	38 억	126608	N	N	N	N
25	20241227	091132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1322	-16	5	-1.20	1880940	1420	4.59	1330	1337	1322	1739	937	1338	1324.61	0.33	0	-866	1355	1346	1338	1329	1321	1351	1334	38	401	100	960	1	1	38356789	507	10.17	0.77	12	0.00	130.00	1713.00	2070	20240112	-36.14	1132	20241210	16.78	2070	-36.14	20240112	1132	16.78	20241210	2070	-36.14	20240112	1132	16.78	20241210	1.74	N	277410	100	38 억	126608	N	N	N	N
26	20241226	161123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1338	5	2	0.38	39792755	29817	88.24	1336	1347	1330	1732	934	1333	1334.57	0.33	0	376	1370	1351	1341	1322	1312	1346	1317	38	399	100	950	1	1	38356789	513	10.29	0.78	12	0.08	130.00	1713.00	2070	20240112	-35.36	1132	20241210	18.20	2070	-35.36	20240112	1132	18.20	20241210	2070	-35.36	20240112	1132	18.20	20241210	1.74	N	277410	100	38 억	126232	N	N	N	N
27	20241226	151120	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1331	-2	5	-0.15	29775858	22296	65.98	1336	1347	1330	1732	934	1333	1335.48	0.33	0	610	1370	1351	1341	1322	1312	1346	1317	38	399	100	950	1	1	38356789	511	10.24	0.78	12	0.06	130.00	1713.00	2070	20240112	-35.70	1132	20241210	17.58	2070	-35.70	20240112	1132	17.58	20241210	2070	-35.70	20240112	1132	17.58	20241210	1.74	N	277410	100	38 억	126232	N	N	N	N
28	20241226	141119	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1337	4	2	0.30	25823629	19334	57.21	1336	1347	1330	1732	934	1333	1335.66	0.33	0	441	1370	1351	1341	1322	1312	1346	1317	38	399	100	950	1	1	38356789	513	10.28	0.78	12	0.05	130.00	1713.00	2070	20240112	-35.41	1132	20241210	18.11	2070	-35.41	20240112	1132	18.11	20241210	2070	-35.41	20240112	1132	18.11	20241210	1.74	N	277410	100	38 억	126232	N	N	N	N
29	20241226	131120	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1338	5	2	0.38	23863259	17864	52.86	1336	1347	1330	1732	934	1333	1335.83	0.33	0	14	1370	1351	1341	1322	1312	1346	1317	38	399	100	950	1	1	38356789	513	10.29	0.78	12	0.05	130.00	1713.00	2070	20240112	-35.36	1132	20241210	18.20	2070	-35.36	20240112	1132	18.20	20241210	2070	-35.36	20240112	1132	18.20	20241210	1.74	N	277410	100	38 억	126232	N	N	N	N
30	20241226	121117	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1337	4	2	0.30	18384789	13776	40.77	1336	1340	1330	1732	934	1333	1334.55	0.33	0	-76	1370	1351	1341	1322	1312	1346	1317	38	399	100	950	1	1	38356789	513	10.28	0.78	12	0.04	130.00	1713.00	2070	20240112	-35.41	1132	20241210	18.11	2070	-35.41	20240112	1132	18.11	20241210	2070	-35.41	20240112	1132	18.11	20241210	1.74	N	277410	100	38 억	126232	N	N	N	N
31	20241226	111117	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1331	-2	5	-0.15	11015760	8254	24.43	1336	1340	1330	1732	934	1333	1334.60	0.33	0	-291	1370	1351	1341	1322	1312	1346	1317	38	399	100	950	1	1	38356789	511	10.24	0.78	12	0.02	130.00	1713.00	2070	20240112	-35.70	1132	20241210	17.58	2070	-35.70	20240112	1132	17.58	20241210	2070	-35.70	20240112	1132	17.58	20241210	1.74	N	277410	100	38 억	126232	N	N	N	N
32	20241226	101120	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1332	-1	5	-0.08	9481281	7101	21.01	1336	1340	1332	1732	934	1333	1335.20	0.33	0	-17	1370	1351	1341	1322	1312	1346	1317	38	399	100	950	1	1	38356789	511	10.25	0.78	12	0.02	130.00	1713.00	2070	20240112	-35.65	1132	20241210	17.67	2070	-35.65	20240112	1132	17.67	20241210	2070	-35.65	20240112	1132	17.67	20241210	1.74	N	277410	100	38 억	126232	N	N	N	N
33	20241226	091121	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1336	3	2	0.23	395460	296	0.88	1336	1340	1336	1732	934	1333	1336.01	0.33	0	-275	1370	1351	1341	1322	1312	1346	1317	38	399	100	950	1	1	38356789	512	10.28	0.78	12	0.00	130.00	1713.00	2070	20240112	-35.46	1132	20241210	18.02	2070	-35.46	20240112	1132	18.02	20241210	2070	-35.46	20240112	1132	18.02	20241210	1.74	N	277410	100	38 억	126232	N	N	N	N
34	20241224	161119	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1333	-20	5	-1.48	45426679	33775	117.91	1353	1360	1331	1758	948	1353	1344.98	0.33	0	-1979	1387	1369	1360	1342	1333	1365	1338	38	405	100	970	1	1	38356789	511	10.25	0.78	12	0.09	130.00	1713.00	2070	20240112	-35.60	1132	20241210	17.76	2070	-35.60	20240112	1132	17.76	20241210	2070	-35.60	20240112	1132	17.76	20241210	1.75	N	277410	100	38 억	128211	N	N	N	N
35	20241224	151118	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1334	-19	5	-1.40	43195027	32099	112.06	1353	1360	1331	1758	948	1353	1345.68	0.33	0	-1979	1387	1369	1360	1342	1333	1365	1338	38	405	100	970	1	1	38356789	512	10.26	0.78	12	0.08	130.00	1713.00	2070	20240112	-35.56	1132	20241210	17.84	2070	-35.56	20240112	1132	17.84	20241210	2070	-35.56	20240112	1132	17.84	20241210	1.75	N	277410	100	38 억	128211	N	N	N	N
36	20241224	141116	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1341	-12	5	-0.89	30104435	22312	77.89	1353	1360	1339	1758	948	1353	1349.25	0.33	0	-1680	1387	1369	1360	1342	1333	1365	1338	38	405	100	970	1	1	38356789	514	10.32	0.78	12	0.06	130.00	1713.00	2070	20240112	-35.22	1132	20241210	18.46	2070	-35.22	20240112	1132	18.46	20241210	2070	-35.22	20240112	1132	18.46	20241210	1.75	N	277410	100	38 억	128211	N	N	N	N
37	20241224	131117	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1345	-8	5	-0.59	23786399	17602	61.45	1353	1360	1345	1758	948	1353	1351.35	0.33	0	-1093	1387	1369	1360	1342	1333	1365	1338	38	405	100	970	1	1	38356789	516	10.35	0.79	12	0.05	130.00	1713.00	2070	20240112	-35.02	1132	20241210	18.82	2070	-35.02	20240112	1132	18.82	20241210	2070	-35.02	20240112	1132	18.82	20241210	1.75	N	277410	100	38 억	128211	N	N	N	N
38	20241224	121118	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1350	-3	5	-0.22	20850580	15421	53.84	1353	1360	1345	1758	948	1353	1352.09	0.33	0	-645	1387	1369	1360	1342	1333	1365	1338	38	405	100	970	1	1	38356789	518	10.38	0.79	12	0.04	130.00	1713.00	2070	20240112	-34.78	1132	20241210	19.26	2070	-34.78	20240112	1132	19.26	20241210	2070	-34.78	20240112	1132	19.26	20241210	1.75	N	277410	100	38 억	128211	N	N	N	N
39	20241224	111119	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1357	4	2	0.30	12547805	9274	32.38	1353	1360	1345	1758	948	1353	1353.01	0.33	0	-760	1387	1369	1360	1342	1333	1365	1338	38	405	100	970	1	1	38356789	521	10.44	0.79	12	0.02	130.00	1713.00	2070	20240112	-34.44	1132	20241210	19.88	2070	-34.44	20240112	1132	19.88	20241210	2070	-34.44	20240112	1132	19.88	20241210	1.75	N	277410	100	38 억	128211	N	N	N	N
40	20241224	101117	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1353	0	3	0.00	9006611	6660	23.25	1353	1360	1345	1758	948	1353	1352.34	0.33	0	-537	1387	1369	1360	1342	1333	1365	1338	38	405	100	970	1	1	38356789	519	10.41	0.79	12	0.02	130.00	1713.00	2070	20240112	-34.64	1132	20241210	19.52	2070	-34.64	20240112	1132	19.52	20241210	2070	-34.64	20240112	1132	19.52	20241210	1.75	N	277410	100	38 억	128211	N	N	N	N
41	20241224	091124	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1360	7	2	0.52	1322236	976	3.41	1353	1360	1353	1758	948	1353	1354.75	0.33	0	-59	1387	1369	1360	1342	1333	1365	1338	38	405	100	970	1	1	38356789	522	10.46	0.79	12	0.00	130.00	1713.00	2070	20240112	-34.30	1132	20241210	20.14	2070	-34.30	20240112	1132	20.14	20241210	2070	-34.30	20240112	1132	20.14	20241210	1.75	N	277410	100	38 억	128211	N	N	N	N
42	20241223	161108	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1353	-27	5	-1.96	38958185	28644	26.55	1377	1378	1351	1794	966	1380	1360.08	0.34	0	-1588	1470	1425	1347	1302	1224	1447	1324	38	414	100	990	1	1	38356789	519	10.41	0.79	12	0.07	130.00	1713.00	2070	20240112	-34.64	1132	20241210	19.52	2070	-34.64	20240112	1132	19.52	20241210	2070	-34.64	20240112	1132	19.52	20241210	1.76	N	277410	100	38 억	130339	N	N	N	N
43	20241223	151114	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1360	-20	5	-1.45	36709784	26984	25.01	1377	1378	1351	1794	966	1380	1360.43	0.34	0	-570	1470	1425	1347	1302	1224	1447	1324	38	414	100	990	1	1	38356789	522	10.46	0.79	12	0.07	130.00	1713.00	2070	20240112	-34.30	1132	20241210	20.14	2070	-34.30	20240112	1132	20.14	20241210	2070	-34.30	20240112	1132	20.14	20241210	1.76	N	277410	100	38 억	130339	N	N	N	N
44	20241223	141109	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1359	-21	5	-1.52	29684121	21808	20.22	1377	1378	1354	1794	966	1380	1361.16	0.34	0	32	1470	1425	1347	1302	1224	1447	1324	38	414	100	990	1	1	38356789	521	10.45	0.79	12	0.06	130.00	1713.00	2070	20240112	-34.35	1132	20241210	20.05	2070	-34.35	20240112	1132	20.05	20241210	2070	-34.35	20240112	1132	20.05	20241210	1.76	N	277410	100	38 억	130339	N	N	N	N
45	20241223	131109	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1359	-21	5	-1.52	23028338	16905	15.67	1377	1378	1356	1794	966	1380	1362.22	0.34	0	-176	1470	1425	1347	1302	1224	1447	1324	38	414	100	990	1	1	38356789	521	10.45	0.79	12	0.04	130.00	1713.00	2070	20240112	-34.35	1132	20241210	20.05	2070	-34.35	20240112	1132	20.05	20241210	2070	-34.35	20240112	1132	20.05	20241210	1.76	N	277410	100	38 억	130339	N	N	N	N
46	20241223	121112	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1358	-22	5	-1.59	20771141	15244	14.13	1377	1378	1356	1794	966	1380	1362.58	0.34	0	-106	1470	1425	1347	1302	1224	1447	1324	38	414	100	990	1	1	38356789	521	10.45	0.79	12	0.04	130.00	1713.00	2070	20240112	-34.40	1132	20241210	19.96	2070	-34.40	20240112	1132	19.96	20241210	2070	-34.40	20240112	1132	19.96	20241210	1.76	N	277410	100	38 억	130339	N	N	N	N
47	20241223	111108	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1363	-17	5	-1.23	19083508	14004	12.98	1377	1378	1356	1794	966	1380	1362.72	0.34	0	449	1470	1425	1347	1302	1224	1447	1324	38	414	100	990	1	1	38356789	523	10.48	0.80	12	0.04	130.00	1713.00	2070	20240112	-34.15	1132	20241210	20.41	2070	-34.15	20240112	1132	20.41	20241210	2070	-34.15	20240112	1132	20.41	20241210	1.76	N	277410	100	38 억	130339	N	N	N	N
48	20241223	101102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1368	-12	5	-0.87	10297059	7549	7.00	1377	1378	1358	1794	966	1380	1364.03	0.34	0	597	1470	1425	1347	1302	1224	1447	1324	38	414	100	990	1	1	38356789	525	10.52	0.80	12	0.02	130.00	1713.00	2070	20240112	-33.91	1132	20241210	20.85	2070	-33.91	20240112	1132	20.85	20241210	2070	-33.91	20240112	1132	20.85	20241210	1.76	N	277410	100	38 억	130339	N	N	N	N
49	20241223	091107	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1370	-10	5	-0.72	1610929	1176	1.09	1377	1378	1369	1794	966	1380	1369.84	0.34	0	604	1470	1425	1347	1302	1224	1447	1324	38	414	100	990	1	1	38356789	525	10.54	0.80	12	0.00	130.00	1713.00	2070	20240112	-33.82	1132	20241210	21.02	2070	-33.82	20240112	1132	21.02	20241210	2070	-33.82	20240112	1132	21.02	20241210	1.76	N	277410	100	38 억	130339	N	N	N	N
50	20241220	161103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1380	11	2	0.80	145608195	107864	127.12	1351	1392	1269	1779	959	1369	1349.87	0.35	0	-4596	1428	1398	1350	1320	1272	1413	1335	38	410	100	980	1	1	38356789	529	10.62	0.81	12	0.28	130.00	1713.00	2070	20240112	-33.33	1132	20241210	21.91	2070	-33.33	20240112	1132	21.91	20241210	2070	-33.33	20240112	1132	21.91	20241210	1.79	N	277410	100	38 억	134625	N	N	N	N
51	20241220	151106	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1369	0	3	0.00	121139445	90169	106.26	1351	1384	1269	1779	959	1369	1343.47	0.35	0	-1047	1428	1398	1350	1320	1272	1413	1335	38	410	100	980	1	1	38356789	525	10.53	0.80	12	0.24	130.00	1713.00	2070	20240112	-33.86	1132	20241210	20.94	2070	-33.86	20240112	1132	20.94	20241210	2070	-33.86	20240112	1132	20.94	20241210	1.79	N	277410	100	38 억	134625	N	N	N	N
52	20241220	141103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1362	-7	5	-0.51	92285472	69086	81.42	1351	1370	1269	1779	959	1369	1335.81	0.35	0	-901	1428	1398	1350	1320	1272	1413	1335	38	410	100	980	1	1	38356789	522	10.48	0.80	12	0.18	130.00	1713.00	2070	20240112	-34.20	1132	20241210	20.32	2070	-34.20	20240112	1132	20.32	20241210	2070	-34.20	20240112	1132	20.32	20241210	1.79	N	277410	100	38 억	134625	N	N	N	N
53	20241220	131103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1337	-32	5	-2.34	58659221	44185	52.07	1351	1365	1269	1779	959	1369	1327.58	0.35	0	1821	1428	1398	1350	1320	1272	1413	1335	38	410	100	980	1	1	38356789	513	10.28	0.78	12	0.12	130.00	1713.00	2070	20240112	-35.41	1132	20241210	18.11	2070	-35.41	20240112	1132	18.11	20241210	2070	-35.41	20240112	1132	18.11	20241210	1.79	N	277410	100	38 억	134625	N	N	N	N
54	20241220	121102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1340	-29	5	-2.12	50398589	38014	44.80	1351	1365	1269	1779	959	1369	1325.79	0.35	0	2251	1428	1398	1350	1320	1272	1413	1335	38	410	100	980	1	1	38356789	514	10.31	0.78	12	0.10	130.00	1713.00	2070	20240112	-35.27	1132	20241210	18.37	2070	-35.27	20240112	1132	18.37	20241210	2070	-35.27	20240112	1132	18.37	20241210	1.79	N	277410	100	38 억	134625	N	N	N	N
55	20241220	111101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1332	-37	5	-2.70	47253863	35665	42.03	1351	1365	1269	1779	959	1369	1324.94	0.35	0	2701	1428	1398	1350	1320	1272	1413	1335	38	410	100	980	1	1	38356789	511	10.25	0.78	12	0.09	130.00	1713.00	2070	20240112	-35.65	1132	20241210	17.67	2070	-35.65	20240112	1132	17.67	20241210	2070	-35.65	20240112	1132	17.67	20241210	1.79	N	277410	100	38 억	134625	N	N	N	N
56	20241220	101103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1325	-44	5	-3.21	39156188	29570	34.85	1351	1365	1269	1779	959	1369	1324.19	0.35	0	2338	1428	1398	1350	1320	1272	1413	1335	38	410	100	980	1	1	38356789	508	10.19	0.77	12	0.08	130.00	1713.00	2070	20240112	-35.99	1132	20241210	17.05	2070	-35.99	20240112	1132	17.05	20241210	2070	-35.99	20240112	1132	17.05	20241210	1.79	N	277410	100	38 억	134625	N	N	N	N
57	20241220	091104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1365	-4	5	-0.29	3301417	2440	2.88	1351	1365	1351	1779	959	1369	1353.04	0.35	0	1254	1428	1398	1350	1320	1272	1413	1335	38	410	100	980	1	1	38356789	524	10.50	0.80	12	0.01	130.00	1713.00	2070	20240112	-34.06	1132	20241210	20.58	2070	-34.06	20240112	1132	20.58	20241210	2070	-34.06	20240112	1132	20.58	20241210	1.79	N	277410	100	38 억	134625	N	N	N	N
58	20241219	161059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1369	30	2	2.24	113462889	84523	129.41	1329	1380	1302	1740	938	1339	1342.39	0.38	0	-9395	1365	1352	1326	1313	1287	1358	1319	38	401	100	960	1	1	38356789	525	10.53	0.80	12	0.22	130.00	1713.00	2070	20240112	-33.86	1132	20241210	20.94	2070	-33.86	20240112	1132	20.94	20241210	2070	-33.86	20240112	1132	20.94	20241210	1.82	N	277410	100	38 억	144382	N	N	N	N
59	20241219	151058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1347	8	2	0.60	73859980	55573	85.08	1329	1359	1302	1740	938	1339	1329.06	0.38	0	-7491	1365	1352	1326	1313	1287	1358	1319	38	401	100	960	1	1	38356789	517	10.36	0.79	12	0.14	130.00	1713.00	2070	20240112	-34.93	1132	20241210	18.99	2070	-34.93	20240112	1132	18.99	20241210	2070	-34.93	20240112	1132	18.99	20241210	1.82	N	277410	100	38 억	144382	N	N	N	N
60	20241219	141100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1333	-6	5	-0.45	46031432	34803	53.28	1329	1340	1302	1740	938	1339	1322.63	0.38	0	-5505	1365	1352	1326	1313	1287	1358	1319	38	401	100	960	1	1	38356789	511	10.25	0.78	12	0.09	130.00	1713.00	2070	20240112	-35.60	1132	20241210	17.76	2070	-35.60	20240112	1132	17.76	20241210	2070	-35.60	20240112	1132	17.76	20241210	1.82	N	277410	100	38 억	144382	N	N	N	N
61	20241219	131058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1307	-32	5	-2.39	44397493	33571	51.40	1329	1340	1302	1740	938	1339	1322.50	0.38	0	-6006	1365	1352	1326	1313	1287	1358	1319	38	401	100	960	1	1	38356789	501	10.05	0.76	12	0.09	130.00	1713.00	2070	20240112	-36.86	1132	20241210	15.46	2070	-36.86	20240112	1132	15.46	20241210	2070	-36.86	20240112	1132	15.46	20241210	1.82	N	277410	100	38 억	144382	N	N	N	N
62	20241219	121101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1319	-20	5	-1.49	20838884	15889	24.33	1329	1329	1302	1740	938	1339	1311.53	0.38	0	-827	1365	1352	1326	1313	1287	1358	1319	38	401	100	960	1	1	38356789	506	10.15	0.77	12	0.04	130.00	1713.00	2070	20240112	-36.28	1132	20241210	16.52	2070	-36.28	20240112	1132	16.52	20241210	2070	-36.28	20240112	1132	16.52	20241210	1.82	N	277410	100	38 억	144382	N	N	N	N
63	20241219	111057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1315	-24	5	-1.79	12796756	9775	14.97	1329	1329	1302	1740	938	1339	1309.13	0.38	0	-695	1365	1352	1326	1313	1287	1358	1319	38	401	100	960	1	1	38356789	504	10.12	0.77	12	0.03	130.00	1713.00	2070	20240112	-36.47	1132	20241210	16.17	2070	-36.47	20240112	1132	16.17	20241210	2070	-36.47	20240112	1132	16.17	20241210	1.82	N	277410	100	38 억	144382	N	N	N	N
64	20241219	101050	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1313	-26	5	-1.94	4599337	3512	5.38	1329	1329	1302	1740	938	1339	1309.61	0.38	0	-186	1365	1352	1326	1313	1287	1358	1319	38	401	100	960	1	1	38356789	504	10.10	0.77	12	0.01	130.00	1713.00	2070	20240112	-36.57	1132	20241210	15.99	2070	-36.57	20240112	1132	15.99	20241210	2070	-36.57	20240112	1132	15.99	20241210	1.82	N	277410	100	38 억	144382	N	N	N	N
65	20241219	091101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1326	-13	5	-0.97	546619	414	0.63	1329	1329	1315	1740	938	1339	1320.34	0.38	0	-88	1365	1352	1326	1313	1287	1358	1319	38	401	100	960	1	1	38356789	509	10.20	0.77	12	0.00	130.00	1713.00	2070	20240112	-35.94	1132	20241210	17.14	2070	-35.94	20240112	1132	17.14	20241210	2070	-35.94	20240112	1132	17.14	20241210	1.82	N	277410	100	38 억	144382	N	N	N	N
66	20241218	161054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1339	33	2	2.53	85707117	64914	177.88	1306	1339	1300	1697	915	1306	1320.29	0.37	0	597	1342	1324	1312	1294	1282	1333	1303	38	391	100	940	1	1	38356789	514	10.30	0.78	12	0.17	130.00	1713.00	2070	20240112	-35.31	1132	20241210	18.29	2070	-35.31	20240112	1132	18.29	20241210	2070	-35.31	20240112	1132	18.29	20241210	1.81	N	277410	100	38 억	143785	N	N	N	N
67	20241218	151059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1331	25	2	1.91	81040245	61423	168.31	1306	1333	1300	1697	915	1306	1319.38	0.37	0	615	1342	1324	1312	1294	1282	1333	1303	38	391	100	940	1	1	38356789	511	10.24	0.78	12	0.16	130.00	1713.00	2070	20240112	-35.70	1132	20241210	17.58	2070	-35.70	20240112	1132	17.58	20241210	2070	-35.70	20240112	1132	17.58	20241210	1.81	N	277410	100	38 억	143785	N	N	N	N
68	20241218	141057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1330	24	2	1.84	78762389	59710	163.62	1306	1333	1300	1697	915	1306	1319.08	0.37	0	501	1342	1324	1312	1294	1282	1333	1303	38	391	100	940	1	1	38356789	510	10.23	0.78	12	0.16	130.00	1713.00	2070	20240112	-35.75	1132	20241210	17.49	2070	-35.75	20240112	1132	17.49	20241210	2070	-35.75	20240112	1132	17.49	20241210	1.81	N	277410	100	38 억	143785	N	N	N	N
69	20241218	131058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1331	25	2	1.91	72823003	55241	151.37	1306	1331	1300	1697	915	1306	1318.28	0.37	0	-192	1342	1324	1312	1294	1282	1333	1303	38	391	100	940	1	1	38356789	511	10.24	0.78	12	0.14	130.00	1713.00	2070	20240112	-35.70	1132	20241210	17.58	2070	-35.70	20240112	1132	17.58	20241210	2070	-35.70	20240112	1132	17.58	20241210	1.81	N	277410	100	38 억	143785	N	N	N	N
70	20241218	121050	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1322	16	2	1.23	56974196	43266	118.56	1306	1325	1300	1697	915	1306	1316.84	0.37	0	-617	1342	1324	1312	1294	1282	1333	1303	38	391	100	940	1	1	38356789	507	10.17	0.77	12	0.11	130.00	1713.00	2070	20240112	-36.14	1132	20241210	16.78	2070	-36.14	20240112	1132	16.78	20241210	2070	-36.14	20240112	1132	16.78	20241210	1.81	N	277410	100	38 억	143785	N	N	N	N
71	20241218	111056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1325	19	2	1.45	42171360	32091	87.94	1306	1325	1300	1697	915	1306	1314.12	0.37	0	-477	1342	1324	1312	1294	1282	1333	1303	38	391	100	940	1	1	38356789	508	10.19	0.77	12	0.08	130.00	1713.00	2070	20240112	-35.99	1132	20241210	17.05	2070	-35.99	20240112	1132	17.05	20241210	2070	-35.99	20240112	1132	17.05	20241210	1.81	N	277410	100	38 억	143785	N	N	N	N
72	20241218	101057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1314	8	2	0.61	15535572	11891	32.58	1306	1315	1300	1697	915	1306	1306.50	0.37	0	-416	1342	1324	1312	1294	1282	1333	1303	38	391	100	940	1	1	38356789	504	10.11	0.77	12	0.03	130.00	1713.00	2070	20240112	-36.52	1132	20241210	16.08	2070	-36.52	20240112	1132	16.08	20241210	2070	-36.52	20240112	1132	16.08	20241210	1.81	N	277410	100	38 억	143785	N	N	N	N
73	20241218	091100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1302	-4	5	-0.31	404231	310	0.85	1306	1306	1301	1697	915	1306	1303.97	0.37	0	-106	1342	1324	1312	1294	1282	1333	1303	38	391	100	940	1	1	38356789	499	10.02	0.76	12	0.00	130.00	1713.00	2070	20240112	-37.10	1132	20241210	15.02	2070	-37.10	20240112	1132	15.02	20241210	2070	-37.10	20240112	1132	15.02	20241210	1.81	N	277410	100	38 억	143785	N	N	N	N
74	20241217	161052	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1306	-7	5	-0.53	47905274	36370	81.20	1300	1330	1300	1706	920	1313	1317.16	0.38	0	-257	1343	1327	1299	1283	1255	1314	1270	38	393	100	940	1	1	38356789	501	10.05	0.76	12	0.09	130.00	1713.00	2070	20240112	-36.91	1132	20241210	15.37	2070	-36.91	20240112	1132	15.37	20241210	2070	-36.91	20240112	1132	15.37	20241210	1.79	N	277410	100	38 억	144042	N	N	N	N
75	20241217	151057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1317	4	2	0.30	45819611	34775	77.64	1300	1330	1300	1706	920	1313	1317.60	0.38	0	-86	1343	1327	1299	1283	1255	1314	1270	38	393	100	940	1	1	38356789	505	10.13	0.77	12	0.09	130.00	1713.00	2070	20240112	-36.38	1132	20241210	16.34	2070	-36.38	20240112	1132	16.34	20241210	2070	-36.38	20240112	1132	16.34	20241210	1.79	N	277410	100	38 억	144042	N	N	N	N
76	20241217	141048	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1323	10	2	0.76	30774486	23313	52.05	1300	1330	1300	1706	920	1313	1320.06	0.38	0	-2130	1343	1327	1299	1283	1255	1314	1270	38	393	100	940	1	1	38356789	507	10.18	0.77	12	0.06	130.00	1713.00	2070	20240112	-36.09	1132	20241210	16.87	2070	-36.09	20240112	1132	16.87	20241210	2070	-36.09	20240112	1132	16.87	20241210	1.79	N	277410	100	38 억	144042	N	N	N	N
77	20241217	131044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1329	16	2	1.22	30558745	23150	51.69	1300	1330	1300	1706	920	1313	1320.03	0.38	0	-2157	1343	1327	1299	1283	1255	1314	1270	38	393	100	940	1	1	38356789	510	10.22	0.78	12	0.06	130.00	1713.00	2070	20240112	-35.80	1132	20241210	17.40	2070	-35.80	20240112	1132	17.40	20241210	2070	-35.80	20240112	1132	17.40	20241210	1.79	N	277410	100	38 억	144042	N	N	N	N
78	20241217	121018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1319	6	2	0.46	24472562	18548	41.41	1300	1328	1300	1706	920	1313	1319.42	0.38	0	-2424	1343	1327	1299	1283	1255	1314	1270	38	393	100	940	1	1	38356789	506	10.15	0.77	12	0.05	130.00	1713.00	2070	20240112	-36.28	1132	20241210	16.52	2070	-36.28	20240112	1132	16.52	20241210	2070	-36.28	20240112	1132	16.52	20241210	1.79	N	277410	100	38 억	144042	N	N	N	N
79	20241217	111031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1326	13	2	0.99	20927312	15870	35.43	1300	1326	1300	1706	920	1313	1318.67	0.38	0	-2260	1343	1327	1299	1283	1255	1314	1270	38	393	100	940	1	1	38356789	509	10.20	0.77	12	0.04	130.00	1713.00	2070	20240112	-35.94	1132	20241210	17.14	2070	-35.94	20240112	1132	17.14	20241210	2070	-35.94	20240112	1132	17.14	20241210	1.79	N	277410	100	38 억	144042	N	N	N	N
80	20241217	101038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1320	7	2	0.53	10892540	8285	18.50	1300	1323	1300	1706	920	1313	1314.73	0.38	0	-2150	1343	1327	1299	1283	1255	1314	1270	38	393	100	940	1	1	38356789	506	10.15	0.77	12	0.02	130.00	1713.00	2070	20240112	-36.23	1132	20241210	16.61	2070	-36.23	20240112	1132	16.61	20241210	2070	-36.23	20240112	1132	16.61	20241210	1.79	N	277410	100	38 억	144042	N	N	N	N
81	20241217	091054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1313	0	3	0.00	2430509	1858	4.15	1300	1314	1300	1706	920	1313	1308.13	0.38	0	-1207	1343	1327	1299	1283	1255	1314	1270	38	393	100	940	1	1	38356789	504	10.10	0.77	12	0.00	130.00	1713.00	2070	20240112	-36.57	1132	20241210	15.99	2070	-36.57	20240112	1132	15.99	20241210	2070	-36.57	20240112	1132	15.99	20241210	1.79	N	277410	100	38 억	144042	N	N	N	N
82	20241216	161044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1313	12	2	0.92	58529860	44788	89.39	1315	1315	1271	1691	911	1301	1306.82	0.37	0	840	1336	1318	1304	1286	1272	1327	1295	38	390	100	930	1	1	38356789	504	10.10	0.77	12	0.12	130.00	1713.00	2070	20240112	-36.57	1132	20241210	15.99	2070	-36.57	20240112	1132	15.99	20241210	2070	-36.57	20240112	1132	15.99	20241210	1.79	N	277410	100	38 억	143202	N	N	N	N
83	20241216	151054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1312	11	2	0.85	43714651	33503	66.87	1315	1315	1271	1691	911	1301	1304.80	0.37	0	848	1336	1318	1304	1286	1272	1327	1295	38	390	100	930	1	1	38356789	503	10.09	0.77	12	0.09	130.00	1713.00	2070	20240112	-36.62	1132	20241210	15.90	2070	-36.62	20240112	1132	15.90	20241210	2070	-36.62	20240112	1132	15.90	20241210	1.79	N	277410	100	38 억	143202	N	N	N	N
84	20241216	141052	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1312	11	2	0.85	36923824	28319	56.52	1315	1315	1271	1691	911	1301	1303.85	0.37	0	936	1336	1318	1304	1286	1272	1327	1295	38	390	100	930	1	1	38356789	503	10.09	0.77	12	0.07	130.00	1713.00	2070	20240112	-36.62	1132	20241210	15.90	2070	-36.62	20240112	1132	15.90	20241210	2070	-36.62	20240112	1132	15.90	20241210	1.79	N	277410	100	38 억	143202	N	N	N	N
85	20241216	131054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1310	9	2	0.69	31088584	23866	47.63	1315	1315	1271	1691	911	1301	1302.63	0.37	0	936	1336	1318	1304	1286	1272	1327	1295	38	390	100	930	1	1	38356789	502	10.08	0.76	12	0.06	130.00	1713.00	2070	20240112	-36.71	1132	20241210	15.72	2070	-36.71	20240112	1132	15.72	20241210	2070	-36.71	20240112	1132	15.72	20241210	1.79	N	277410	100	38 억	143202	N	N	N	N
86	20241216	121053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1311	10	2	0.77	30943109	23755	47.41	1315	1315	1271	1691	911	1301	1302.59	0.37	0	936	1336	1318	1304	1286	1272	1327	1295	38	390	100	930	1	1	38356789	503	10.08	0.77	12	0.06	130.00	1713.00	2070	20240112	-36.67	1132	20241210	15.81	2070	-36.67	20240112	1132	15.81	20241210	2070	-36.67	20240112	1132	15.81	20241210	1.79	N	277410	100	38 억	143202	N	N	N	N
87	20241216	111052	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1309	8	2	0.61	23605070	18151	36.23	1315	1315	1271	1691	911	1301	1300.48	0.37	0	422	1336	1318	1304	1286	1272	1327	1295	38	390	100	930	1	1	38356789	502	10.07	0.76	12	0.05	130.00	1713.00	2070	20240112	-36.76	1132	20241210	15.64	2070	-36.76	20240112	1132	15.64	20241210	2070	-36.76	20240112	1132	15.64	20241210	1.79	N	277410	100	38 억	143202	N	N	N	N
88	20241216	101053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1308	7	2	0.54	15054952	11602	23.16	1315	1315	1271	1691	911	1301	1297.62	0.37	0	1325	1336	1318	1304	1286	1272	1327	1295	38	390	100	930	1	1	38356789	502	10.06	0.76	12	0.03	130.00	1713.00	2070	20240112	-36.81	1132	20241210	15.55	2070	-36.81	20240112	1132	15.55	20241210	2070	-36.81	20240112	1132	15.55	20241210	1.79	N	277410	100	38 억	143202	N	N	N	N
89	20241216	091053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1307	6	2	0.46	502804	385	0.77	1315	1315	1302	1691	911	1301	1305.98	0.37	0	-11	1336	1318	1304	1286	1272	1327	1295	38	390	100	930	1	1	38356789	501	10.05	0.76	12	0.00	130.00	1713.00	2070	20240112	-36.86	1132	20241210	15.46	2070	-36.86	20240112	1132	15.46	20241210	2070	-36.86	20240112	1132	15.46	20241210	1.79	N	277410	100	38 억	143202	N	N	N	N
90	20241213	161045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1301	-5	5	-0.38	65442277	50062	109.40	1290	1322	1290	1697	915	1306	1307.22	0.38	0	-1382	1349	1327	1299	1277	1249	1338	1288	38	391	100	940	1	1	38356789	499	10.01	0.76	12	0.13	130.00	1713.00	2070	20240112	-37.15	1132	20241210	14.93	2070	-37.15	20240112	1132	14.93	20241210	2070	-37.15	20240112	1132	14.93	20241210	1.77	N	277410	100	38 억	144584	N	N	N	N
91	20241213	151051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1301	-5	5	-0.38	47636675	36374	79.49	1290	1322	1290	1697	915	1306	1309.64	0.38	0	-1138	1349	1327	1299	1277	1249	1338	1288	38	391	100	940	1	1	38356789	499	10.01	0.76	12	0.09	130.00	1713.00	2070	20240112	-37.15	1132	20241210	14.93	2070	-37.15	20240112	1132	14.93	20241210	2070	-37.15	20240112	1132	14.93	20241210	1.77	N	277410	100	38 억	144584	N	N	N	N
92	20241213	141050	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1309	3	2	0.23	35901469	27380	59.83	1290	1322	1290	1697	915	1306	1311.23	0.38	0	-1941	1349	1327	1299	1277	1249	1338	1288	38	391	100	940	1	1	38356789	502	10.07	0.76	12	0.07	130.00	1713.00	2070	20240112	-36.76	1132	20241210	15.64	2070	-36.76	20240112	1132	15.64	20241210	2070	-36.76	20240112	1132	15.64	20241210	1.77	N	277410	100	38 억	144584	N	N	N	N
93	20241213	131051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1311	5	2	0.38	35264333	26894	58.77	1290	1322	1290	1697	915	1306	1311.23	0.38	0	-1941	1349	1327	1299	1277	1249	1338	1288	38	391	100	940	1	1	38356789	503	10.08	0.77	12	0.07	130.00	1713.00	2070	20240112	-36.67	1132	20241210	15.81	2070	-36.67	20240112	1132	15.81	20241210	2070	-36.67	20240112	1132	15.81	20241210	1.77	N	277410	100	38 억	144584	N	N	N	N
94	20241213	121051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1311	5	2	0.38	25721458	19615	42.86	1290	1322	1290	1697	915	1306	1311.32	0.38	0	-1829	1349	1327	1299	1277	1249	1338	1288	38	391	100	940	1	1	38356789	503	10.08	0.77	12	0.05	130.00	1713.00	2070	20240112	-36.67	1132	20241210	15.81	2070	-36.67	20240112	1132	15.81	20241210	2070	-36.67	20240112	1132	15.81	20241210	1.77	N	277410	100	38 억	144584	N	N	N	N
95	20241213	111049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1312	6	2	0.46	17550904	13374	29.23	1290	1322	1290	1697	915	1306	1312.32	0.38	0	-1818	1349	1327	1299	1277	1249	1338	1288	38	391	100	940	1	1	38356789	503	10.09	0.77	12	0.03	130.00	1713.00	2070	20240112	-36.62	1132	20241210	15.90	2070	-36.62	20240112	1132	15.90	20241210	2070	-36.62	20240112	1132	15.90	20241210	1.77	N	277410	100	38 억	144584	N	N	N	N
96	20241213	101041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1314	8	2	0.61	11194719	8532	18.64	1290	1322	1290	1697	915	1306	1312.09	0.38	0	-1293	1349	1327	1299	1277	1249	1338	1288	38	391	100	940	1	1	38356789	504	10.11	0.77	12	0.02	130.00	1713.00	2070	20240112	-36.52	1132	20241210	16.08	2070	-36.52	20240112	1132	16.08	20241210	2070	-36.52	20240112	1132	16.08	20241210	1.77	N	277410	100	38 억	144584	N	N	N	N
97	20241213	091048	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1320	14	2	1.07	1649023	1258	2.75	1290	1320	1290	1697	915	1306	1310.83	0.38	0	-507	1349	1327	1299	1277	1249	1338	1288	38	391	100	940	1	1	38356789	506	10.15	0.77	12	0.00	130.00	1713.00	2070	20240112	-36.23	1132	20241210	16.61	2070	-36.23	20240112	1132	16.61	20241210	2070	-36.23	20240112	1132	16.61	20241210	1.77	N	277410	100	38 억	144584	N	N	N	N
98	20241212	161050	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1306	22	2	1.71	58142830	45046	46.51	1272	1321	1271	1669	899	1284	1290.74	0.38	0	-2215	1327	1305	1264	1242	1201	1316	1253	38	385	100	920	1	1	38356789	501	10.05	0.76	12	0.12	130.00	1713.00	2070	20240112	-36.91	1132	20241210	15.37	2070	-36.91	20240112	1132	15.37	20241210	2070	-36.91	20240112	1132	15.37	20241210	1.81	N	277410	100	38 억	146799	N	N	N	N
99	20241212	151043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1300	16	2	1.25	50128672	38906	40.17	1272	1321	1271	1669	899	1284	1288.46	0.38	0	-2176	1327	1305	1264	1242	1201	1316	1253	38	385	100	920	1	1	38356789	499	10.00	0.76	12	0.10	130.00	1713.00	2070	20240112	-37.20	1132	20241210	14.84	2070	-37.20	20240112	1132	14.84	20241210	2070	-37.20	20240112	1132	14.84	20241210	1.81	N	277410	100	38 억	146799	N	N	N	N
100	20241212	141041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1305	21	2	1.64	46924519	36447	37.63	1272	1321	1271	1669	899	1284	1287.47	0.38	0	-2103	1327	1305	1264	1242	1201	1316	1253	38	385	100	920	1	1	38356789	501	10.04	0.76	12	0.10	130.00	1713.00	2070	20240112	-36.96	1132	20241210	15.28	2070	-36.96	20240112	1132	15.28	20241210	2070	-36.96	20240112	1132	15.28	20241210	1.81	N	277410	100	38 억	146799	N	N	N	N
101	20241212	131029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1298	14	2	1.09	44739338	34764	35.89	1272	1321	1271	1669	899	1284	1286.94	0.38	0	-2136	1327	1305	1264	1242	1201	1316	1253	38	385	100	920	1	1	38356789	498	9.98	0.76	12	0.09	130.00	1713.00	2070	20240112	-37.29	1132	20241210	14.66	2070	-37.29	20240112	1132	14.66	20241210	2070	-37.29	20240112	1132	14.66	20241210	1.81	N	277410	100	38 억	146799	N	N	N	N
102	20241212	121024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1278	-6	5	-0.47	22712951	17830	18.41	1272	1282	1271	1669	899	1284	1273.86	0.38	0	-2066	1327	1305	1264	1242	1201	1316	1253	38	385	100	920	1	1	38356789	490	9.83	0.75	12	0.05	130.00	1713.00	2070	20240112	-38.26	1132	20241210	12.90	2070	-38.26	20240112	1132	12.90	20241210	2070	-38.26	20240112	1132	12.90	20241210	1.81	N	277410	100	38 억	146799	N	N	N	N
103	20241212	111036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1271	-13	5	-1.01	20244333	15890	16.41	1272	1282	1271	1669	899	1284	1274.03	0.38	0	-2085	1327	1305	1264	1242	1201	1316	1253	38	385	100	920	1	1	38356789	488	9.78	0.74	12	0.04	130.00	1713.00	2070	20240112	-38.60	1132	20241210	12.28	2070	-38.60	20240112	1132	12.28	20241210	2070	-38.60	20240112	1132	12.28	20241210	1.81	N	277410	100	38 억	146799	N	N	N	N
104	20241212	101033	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1277	-7	5	-0.55	12895442	10109	10.44	1272	1282	1271	1669	899	1284	1275.64	0.38	0	-2753	1327	1305	1264	1242	1201	1316	1253	38	385	100	920	1	1	38356789	490	9.82	0.75	12	0.03	130.00	1713.00	2070	20240112	-38.31	1132	20241210	12.81	2070	-38.31	20240112	1132	12.81	20241210	2070	-38.31	20240112	1132	12.81	20241210	1.81	N	277410	100	38 억	146799	N	N	N	N
105	20241212	091043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1282	-2	5	-0.16	243345	191	0.20	1272	1282	1271	1669	899	1284	1274.06	0.38	0	10	1327	1305	1264	1242	1201	1316	1253	38	385	100	920	1	1	38356789	492	9.86	0.75	12	0.00	130.00	1713.00	2070	20240112	-38.07	1132	20241210	13.25	2070	-38.07	20240112	1132	13.25	20241210	2070	-38.07	20240112	1132	13.25	20241210	1.81	N	277410	100	38 억	146799	N	N	N	N
106	20241211	161035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1284	61	2	4.99	121989767	96574	67.62	1223	1286	1223	1589	857	1223	1263.17	0.37	0	3595	1283	1252	1192	1161	1101	1268	1177	38	366	100	880	1	1	38356789	493	9.88	0.75	12	0.25	130.00	1713.00	2070	20240112	-37.97	1132	20241210	13.43	2070	-37.97	20240112	1132	13.43	20241210	2070	-37.97	20240112	1132	13.43	20241210	1.94	N	277410	100	38 억	143204	N	N	N	N
107	20241211	151013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1275	52	2	4.25	120984781	95791	67.07	1223	1286	1223	1589	857	1223	1263.01	0.37	0	3853	1283	1252	1192	1161	1101	1268	1177	38	366	100	880	1	1	38356789	489	9.81	0.74	12	0.25	130.00	1713.00	2070	20240112	-38.41	1132	20241210	12.63	2070	-38.41	20240112	1132	12.63	20241210	2070	-38.41	20240112	1132	12.63	20241210	1.94	N	277410	100	38 억	143204	N	N	N	N
108	20241211	141043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1272	49	2	4.01	115228039	91300	63.93	1223	1286	1223	1589	857	1223	1262.08	0.37	0	4491	1283	1252	1192	1161	1101	1268	1177	38	366	100	880	1	1	38356789	488	9.78	0.74	12	0.24	130.00	1713.00	2070	20240112	-38.55	1132	20241210	12.37	2070	-38.55	20240112	1132	12.37	20241210	2070	-38.55	20240112	1132	12.37	20241210	1.94	N	277410	100	38 억	143204	N	N	N	N
109	20241211	131045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1279	56	2	4.58	96439980	76603	53.64	1223	1286	1223	1589	857	1223	1258.96	0.37	0	4206	1283	1252	1192	1161	1101	1268	1177	38	366	100	880	1	1	38356789	491	9.84	0.75	12	0.20	130.00	1713.00	2070	20240112	-38.21	1132	20241210	12.99	2070	-38.21	20240112	1132	12.99	20241210	2070	-38.21	20240112	1132	12.99	20241210	1.94	N	277410	100	38 억	143204	N	N	N	N
110	20241211	121046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1269	46	2	3.76	83920355	66761	46.74	1223	1286	1223	1589	857	1223	1257.03	0.37	0	2043	1283	1252	1192	1161	1101	1268	1177	38	366	100	880	1	1	38356789	487	9.76	0.74	12	0.17	130.00	1713.00	2070	20240112	-38.70	1132	20241210	12.10	2070	-38.70	20240112	1132	12.10	20241210	2070	-38.70	20240112	1132	12.10	20241210	1.94	N	277410	100	38 억	143204	N	N	N	N
111	20241211	111042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1261	38	2	3.11	63992353	51118	35.79	1223	1286	1223	1589	857	1223	1251.86	0.37	0	3490	1283	1252	1192	1161	1101	1268	1177	38	366	100	880	1	1	38356789	484	9.70	0.74	12	0.13	130.00	1713.00	2070	20240112	-39.08	1132	20241210	11.40	2070	-39.08	20240112	1132	11.40	20241210	2070	-39.08	20240112	1132	11.40	20241210	1.94	N	277410	100	38 억	143204	N	N	N	N
112	20241211	101043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1250	27	2	2.21	29603095	23901	16.73	1223	1251	1223	1589	857	1223	1238.57	0.37	0	4426	1283	1252	1192	1161	1101	1268	1177	38	366	100	880	1	1	38356789	479	9.62	0.73	12	0.06	130.00	1713.00	2070	20240112	-39.61	1132	20241210	10.42	2070	-39.61	20240112	1132	10.42	20241210	2070	-39.61	20240112	1132	10.42	20241210	1.94	N	277410	100	38 억	143204	N	N	N	N
113	20241211	091048	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1233	10	2	0.82	5331071	4326	3.03	1223	1239	1223	1589	857	1223	1232.33	0.37	0	3654	1283	1252	1192	1161	1101	1268	1177	38	366	100	880	1	1	38356789	473	9.48	0.72	12	0.01	130.00	1713.00	2070	20240112	-40.43	1132	20241210	8.92	2070	-40.43	20240112	1132	8.92	20241210	2070	-40.43	20240112	1132	8.92	20241210	1.94	N	277410	100	38 억	143204	N	N	N	N
114	20241210	161033	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1223	66	2	5.70	163790169	138722	67.74	1132	1223	1132	1504	810	1157	1180.71	0.37	0	1576	1216	1186	1168	1138	1120	1177	1129	38	347	100	830	1	1	38356789	469	9.41	0.71	12	0.36	130.00	1713.00	2070	20240112	-40.92	1132	20241210	8.04	2070	-40.92	20240112	1132	8.04	20241210	2070	-40.92	20240112	1132	8.04	20241210	1.99	N	277410	100	38 억	141627	N	N	N	N
115	20241210	151036	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1215	58	2	5.01	145260918	123546	60.33	1132	1220	1132	1504	810	1157	1175.76	0.37	0	2446	1216	1186	1168	1138	1120	1177	1129	38	347	100	830	1	1	38356789	466	9.35	0.71	12	0.32	130.00	1713.00	2070	20240112	-41.30	1132	20241210	7.33	2070	-41.30	20240112	1132	7.33	20241210	2070	-41.30	20240112	1132	7.33	20241210	1.99	N	277410	100	38 억	141627	N	N	N	N
116	20241210	141035	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1186	29	2	2.51	128877741	109959	53.69	1132	1220	1132	1504	810	1157	1172.05	0.37	0	4305	1216	1186	1168	1138	1120	1177	1129	38	347	100	830	1	1	38356789	455	9.12	0.69	12	0.29	130.00	1713.00	2070	20240112	-42.71	1132	20241210	4.77	2070	-42.71	20240112	1132	4.77	20241210	2070	-42.71	20240112	1132	4.77	20241210	1.99	N	277410	100	38 억	141627	N	N	N	N
117	20241210	131036	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1197	40	2	3.46	125198898	106858	52.18	1132	1220	1132	1504	810	1157	1171.64	0.37	0	3198	1216	1186	1168	1138	1120	1177	1129	38	347	100	830	1	1	38356789	459	9.21	0.70	12	0.28	130.00	1713.00	2070	20240112	-42.17	1132	20241210	5.74	2070	-42.17	20240112	1132	5.74	20241210	2070	-42.17	20240112	1132	5.74	20241210	1.99	N	277410	100	38 억	141627	N	N	N	N
118	20241210	121035	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1179	22	2	1.90	100095169	86077	42.03	1132	1216	1132	1504	810	1157	1162.86	0.37	0	9937	1216	1186	1168	1138	1120	1177	1129	38	347	100	830	1	1	38356789	452	9.07	0.69	12	0.22	130.00	1713.00	2070	20240112	-43.04	1132	20241210	4.15	2070	-43.04	20240112	1132	4.15	20241210	2070	-43.04	20240112	1132	4.15	20241210	1.99	N	277410	100	38 억	141627	N	N	N	N
119	20241210	111035	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1164	7	2	0.61	62436189	54305	26.52	1132	1166	1132	1504	810	1157	1149.73	0.37	0	10524	1216	1186	1168	1138	1120	1177	1129	38	347	100	830	1	1	38356789	446	8.95	0.68	12	0.14	130.00	1713.00	2070	20240112	-43.77	1132	20241210	2.83	2070	-43.77	20240112	1132	2.83	20241210	2070	-43.77	20240112	1132	2.83	20241210	1.99	N	277410	100	38 억	141627	N	N	N	N
120	20241210	101036	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1158	1	2	0.09	47756029	41668	20.35	1132	1165	1132	1504	810	1157	1146.11	0.37	0	9308	1216	1186	1168	1138	1120	1177	1129	38	347	100	830	1	1	38356789	444	8.91	0.68	12	0.11	130.00	1713.00	2070	20240112	-44.06	1132	20241210	2.30	2070	-44.06	20240112	1132	2.30	20241210	2070	-44.06	20240112	1132	2.30	20241210	1.99	N	277410	100	38 억	141627	N	N	N	N
121	20241210	091042	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1142	-15	5	-1.30	24622506	21659	10.58	1132	1152	1132	1504	810	1157	1136.83	0.37	0	6703	1216	1186	1168	1138	1120	1177	1129	38	347	100	830	1	1	38356789	438	8.78	0.67	12	0.06	130.00	1713.00	2070	20240112	-44.83	1132	20241210	0.88	2070	-44.83	20240112	1132	0.88	20241210	2070	-44.83	20240112	1132	0.88	20241210	1.99	N	277410	100	38 억	141627	N	N	N	N
122	20241209	161032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1157	-52	5	-4.30	238046417	204777	161.05	1198	1198	1150	1571	847	1209	1162.47	0.40	0	-13272	1254	1231	1203	1180	1152	1217	1166	38	362	100	870	1	1	38356789	444	8.90	0.68	12	0.53	130.00	1713.00	2070	20240112	-44.11	1137	20240805	1.76	2070	-44.11	20240112	1137	1.76	20240805	2070	-44.11	20240112	1137	1.76	20240805	2.01	N	277410	100	38 억	154909	N	N	N	N
123	20241209	151034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1150	-59	5	-4.88	232814621	200241	157.48	1198	1198	1150	1571	847	1209	1162.67	0.40	0	-12593	1254	1231	1203	1180	1152	1217	1166	38	362	100	870	1	1	38356789	441	8.85	0.67	12	0.52	130.00	1713.00	2070	20240112	-44.44	1137	20240805	1.14	2070	-44.44	20240112	1137	1.14	20240805	2070	-44.44	20240112	1137	1.14	20240805	2.01	N	277410	100	38 억	154909	N	N	N	N
124	20241209	141034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1151	-58	5	-4.80	200683112	172354	135.55	1198	1198	1150	1571	847	1209	1164.37	0.40	0	-13662	1254	1231	1203	1180	1152	1217	1166	38	362	100	870	1	1	38356789	441	8.85	0.67	12	0.45	130.00	1713.00	2070	20240112	-44.40	1137	20240805	1.23	2070	-44.40	20240112	1137	1.23	20240805	2070	-44.40	20240112	1137	1.23	20240805	2.01	N	277410	100	38 억	154909	N	N	N	N
125	20241209	131037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1155	-54	5	-4.47	164788354	141223	111.06	1198	1198	1154	1571	847	1209	1166.87	0.40	0	-15665	1254	1231	1203	1180	1152	1217	1166	38	362	100	870	1	1	38356789	443	8.88	0.67	12	0.37	130.00	1713.00	2070	20240112	-44.20	1137	20240805	1.58	2070	-44.20	20240112	1137	1.58	20240805	2070	-44.20	20240112	1137	1.58	20240805	2.01	N	277410	100	38 억	154909	N	N	N	N
126	20241209	121033	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1170	-39	5	-3.23	123667578	105746	83.16	1198	1198	1157	1571	847	1209	1169.48	0.40	0	-15991	1254	1231	1203	1180	1152	1217	1166	38	362	100	870	1	1	38356789	449	9.00	0.68	12	0.28	130.00	1713.00	2070	20240112	-43.48	1137	20240805	2.90	2070	-43.48	20240112	1137	2.90	20240805	2070	-43.48	20240112	1137	2.90	20240805	2.01	N	277410	100	38 억	154909	N	N	N	N
127	20241209	111034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1168	-41	5	-3.39	75954690	64746	50.92	1198	1198	1160	1571	847	1209	1173.12	0.40	0	-6248	1254	1231	1203	1180	1152	1217	1166	38	362	100	870	1	1	38356789	448	8.98	0.68	12	0.17	130.00	1713.00	2070	20240112	-43.57	1137	20240805	2.73	2070	-43.57	20240112	1137	2.73	20240805	2070	-43.57	20240112	1137	2.73	20240805	2.01	N	277410	100	38 억	154909	N	N	N	N
128	20241209	101031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1173	-36	5	-2.98	59963693	51069	40.16	1198	1198	1160	1571	847	1209	1174.17	0.40	0	-6501	1254	1231	1203	1180	1152	1217	1166	38	362	100	870	1	1	38356789	450	9.02	0.68	12	0.13	130.00	1713.00	2070	20240112	-43.33	1137	20240805	3.17	2070	-43.33	20240112	1137	3.17	20240805	2070	-43.33	20240112	1137	3.17	20240805	2.01	N	277410	100	38 억	154909	N	N	N	N
129	20241209	091025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1173	-36	5	-2.98	19232846	16256	12.78	1198	1198	1173	1571	847	1209	1183.12	0.40	0	-1594	1254	1231	1203	1180	1152	1217	1166	38	362	100	870	1	1	38356789	450	9.02	0.68	12	0.04	130.00	1713.00	2070	20240112	-43.33	1137	20240805	3.17	2070	-43.33	20240112	1137	3.17	20240805	2070	-43.33	20240112	1137	3.17	20240805	2.01	N	277410	100	38 억	154909	N	N	N	N
130	20241206	161024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1209	-7	5	-0.58	151377418	126249	330.12	1218	1226	1175	1580	852	1216	1199.03	0.42	0	-7242	1276	1245	1229	1198	1182	1238	1191	38	364	100	870	1	1	38356789	464	9.30	0.71	12	0.33	130.00	1713.00	2070	20240112	-41.59	1137	20240805	6.33	2070	-41.59	20240112	1137	6.33	20240805	2070	-41.59	20240112	1137	6.33	20240805	1.89	N	277410	100	38 억	162617	N	N	N	N
131	20241206	151028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1207	-9	5	-0.74	149227892	124471	325.47	1218	1226	1175	1580	852	1216	1198.90	0.42	0	-7242	1276	1245	1229	1198	1182	1238	1191	38	364	100	870	1	1	38356789	463	9.28	0.70	12	0.32	130.00	1713.00	2070	20240112	-41.69	1137	20240805	6.16	2070	-41.69	20240112	1137	6.16	20240805	2070	-41.69	20240112	1137	6.16	20240805	1.89	N	277410	100	38 억	162617	N	N	N	N
132	20241206	141026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1216	0	3	0.00	143031285	119356	312.10	1218	1226	1175	1580	852	1216	1198.36	0.42	0	-7656	1276	1245	1229	1198	1182	1238	1191	38	364	100	870	1	1	38356789	466	9.35	0.71	12	0.31	130.00	1713.00	2070	20240112	-41.26	1137	20240805	6.95	2070	-41.26	20240112	1137	6.95	20240805	2070	-41.26	20240112	1137	6.95	20240805	1.89	N	277410	100	38 억	162617	N	N	N	N
133	20241206	131026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1211	-5	5	-0.41	137364831	114644	299.78	1218	1226	1175	1580	852	1216	1198.19	0.42	0	-7503	1276	1245	1229	1198	1182	1238	1191	38	364	100	870	1	1	38356789	465	9.32	0.71	12	0.30	130.00	1713.00	2070	20240112	-41.50	1137	20240805	6.51	2070	-41.50	20240112	1137	6.51	20240805	2070	-41.50	20240112	1137	6.51	20240805	1.89	N	277410	100	38 억	162617	N	N	N	N
134	20241206	121021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1191	-25	5	-2.06	121846156	101761	266.09	1218	1226	1175	1580	852	1216	1197.38	0.42	0	-6134	1276	1245	1229	1198	1182	1238	1191	38	364	100	870	1	1	38356789	457	9.16	0.70	12	0.27	130.00	1713.00	2070	20240112	-42.46	1137	20240805	4.75	2070	-42.46	20240112	1137	4.75	20240805	2070	-42.46	20240112	1137	4.75	20240805	1.89	N	277410	100	38 억	162617	N	N	N	N
135	20241206	111017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1194	-22	5	-1.81	95445387	79442	207.73	1218	1226	1180	1580	852	1216	1201.45	0.42	0	-9376	1276	1245	1229	1198	1182	1238	1191	38	364	100	870	1	1	38356789	458	9.18	0.70	12	0.21	130.00	1713.00	2070	20240112	-42.32	1137	20240805	5.01	2070	-42.32	20240112	1137	5.01	20240805	2070	-42.32	20240112	1137	5.01	20240805	1.89	N	277410	100	38 억	162617	N	N	N	N
136	20241206	101017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1211	-5	5	-0.41	41490916	34195	89.42	1218	1226	1200	1580	852	1216	1213.36	0.42	0	-7140	1276	1245	1229	1198	1182	1238	1191	38	364	100	870	1	1	38356789	465	9.32	0.71	12	0.09	130.00	1713.00	2070	20240112	-41.50	1137	20240805	6.51	2070	-41.50	20240112	1137	6.51	20240805	2070	-41.50	20240112	1137	6.51	20240805	1.89	N	277410	100	38 억	162617	N	N	N	N
137	20241206	091025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1224	8	2	0.66	4034863	3298	8.62	1218	1225	1218	1580	852	1216	1223.43	0.42	0	-17	1276	1245	1229	1198	1182	1238	1191	38	364	100	870	1	1	38356789	469	9.42	0.71	12	0.01	130.00	1713.00	2070	20240112	-40.87	1137	20240805	7.65	2070	-40.87	20240112	1137	7.65	20240805	2070	-40.87	20240112	1137	7.65	20240805	1.89	N	277410	100	38 억	162617	N	N	N	N
138	20241205	161005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1216	-36	5	-2.88	46171849	37397	34.40	1252	1260	1213	1627	877	1252	1234.64	0.45	0	-13525	1277	1264	1239	1226	1201	1271	1233	38	375	100	900	1	1	38356789	466	9.35	0.71	12	0.10	130.00	1713.00	2070	20240112	-41.26	1137	20240805	6.95	2070	-41.26	20240112	1137	6.95	20240805	2070	-41.26	20240112	1137	6.95	20240805	1.91	N	277410	100	38 억	173142	N	N	N	N
139	20241205	151012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1220	-32	5	-2.56	42075154	34034	31.31	1252	1260	1213	1627	877	1252	1236.27	0.45	0	-12649	1277	1264	1239	1226	1201	1271	1233	38	375	100	900	1	1	38356789	468	9.38	0.71	12	0.09	130.00	1713.00	2070	20240112	-41.06	1137	20240805	7.30	2070	-41.06	20240112	1137	7.30	20240805	2070	-41.06	20240112	1137	7.30	20240805	1.91	N	277410	100	38 억	173142	N	N	N	N
140	20241205	140957	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1244	-8	5	-0.64	20073467	16095	14.81	1252	1260	1231	1627	877	1252	1247.19	0.45	0	-6386	1277	1264	1239	1226	1201	1271	1233	38	375	100	900	1	1	38356789	477	9.57	0.73	12	0.04	130.00	1713.00	2070	20240112	-39.90	1137	20240805	9.41	2070	-39.90	20240112	1137	9.41	20240805	2070	-39.90	20240112	1137	9.41	20240805	1.91	N	277410	100	38 억	173142	N	N	N	N
141	20241205	131007	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1244	-8	5	-0.64	17724268	14204	13.07	1252	1260	1231	1627	877	1252	1247.84	0.45	0	-5910	1277	1264	1239	1226	1201	1271	1233	38	375	100	900	1	1	38356789	477	9.57	0.73	12	0.04	130.00	1713.00	2070	20240112	-39.90	1137	20240805	9.41	2070	-39.90	20240112	1137	9.41	20240805	2070	-39.90	20240112	1137	9.41	20240805	1.91	N	277410	100	38 억	173142	N	N	N	N
142	20241205	121007	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1244	-8	5	-0.64	15874958	12717	11.70	1252	1260	1231	1627	877	1252	1248.33	0.45	0	-5268	1277	1264	1239	1226	1201	1271	1233	38	375	100	900	1	1	38356789	477	9.57	0.73	12	0.03	130.00	1713.00	2070	20240112	-39.90	1137	20240805	9.41	2070	-39.90	20240112	1137	9.41	20240805	2070	-39.90	20240112	1137	9.41	20240805	1.91	N	277410	100	38 억	173142	N	N	N	N
143	20241205	111005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1247	-5	5	-0.40	14226076	11391	10.48	1252	1260	1231	1627	877	1252	1248.89	0.45	0	-5195	1277	1264	1239	1226	1201	1271	1233	38	375	100	900	1	1	38356789	478	9.59	0.73	12	0.03	130.00	1713.00	2070	20240112	-39.76	1137	20240805	9.67	2070	-39.76	20240112	1137	9.67	20240805	2070	-39.76	20240112	1137	9.67	20240805	1.91	N	277410	100	38 억	173142	N	N	N	N
144	20241205	101004	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1242	-10	5	-0.80	12756322	10211	9.39	1252	1260	1231	1627	877	1252	1249.27	0.45	0	-4917	1277	1264	1239	1226	1201	1271	1233	38	375	100	900	1	1	38356789	476	9.55	0.73	12	0.03	130.00	1713.00	2070	20240112	-40.00	1137	20240805	9.23	2070	-40.00	20240112	1137	9.23	20240805	2070	-40.00	20240112	1137	9.23	20240805	1.91	N	277410	100	38 억	173142	N	N	N	N
145	20241205	091011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1259	7	2	0.56	6159247	4913	4.52	1252	1260	1231	1627	877	1252	1253.66	0.45	0	-2426	1277	1264	1239	1226	1201	1271	1233	38	375	100	900	1	1	38356789	483	9.68	0.73	12	0.01	130.00	1713.00	2070	20240112	-39.18	1137	20240805	10.73	2070	-39.18	20240112	1137	10.73	20240805	2070	-39.18	20240112	1137	10.73	20240805	1.91	N	277410	100	38 억	173142	N	N	N	N
146	20241204	160949	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1252	0	3	0.00	134637671	108710	203.36	1214	1252	1214	1627	877	1252	1238.50	0.46	0	-4484	1274	1262	1251	1239	1228	1269	1246	38	375	100	900	1	1	38356789	480	9.63	0.73	12	0.28	130.00	1713.00	2070	20240112	-39.52	1137	20240805	10.11	2070	-39.52	20240112	1137	10.11	20240805	2070	-39.52	20240112	1137	10.11	20240805	1.96	N	277410	100	38 억	177626	N	N	N	N
147	20241204	150950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1241	-11	5	-0.88	131461025	106167	198.60	1214	1252	1214	1627	877	1252	1238.25	0.46	0	-4484	1274	1262	1251	1239	1228	1269	1246	38	375	100	900	1	1	38356789	476	9.55	0.72	12	0.28	130.00	1713.00	2070	20240112	-40.05	1137	20240805	9.15	2070	-40.05	20240112	1137	9.15	20240805	2070	-40.05	20240112	1137	9.15	20240805	1.96	N	277410	100	38 억	177626	N	N	N	N
148	20241204	140951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1243	-9	5	-0.72	124714379	100722	188.41	1214	1252	1214	1627	877	1252	1238.20	0.46	0	-4416	1274	1262	1251	1239	1228	1269	1246	38	375	100	900	1	1	38356789	477	9.56	0.73	12	0.26	130.00	1713.00	2070	20240112	-39.95	1137	20240805	9.32	2070	-39.95	20240112	1137	9.32	20240805	2070	-39.95	20240112	1137	9.32	20240805	1.96	N	277410	100	38 억	177626	N	N	N	N
149	20241204	130943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1249	-3	5	-0.24	120380829	97214	181.85	1214	1252	1214	1627	877	1252	1238.31	0.46	0	-4038	1274	1262	1251	1239	1228	1269	1246	38	375	100	900	1	1	38356789	479	9.61	0.73	12	0.25	130.00	1713.00	2070	20240112	-39.66	1137	20240805	9.85	2070	-39.66	20240112	1137	9.85	20240805	2070	-39.66	20240112	1137	9.85	20240805	1.96	N	277410	100	38 억	177626	N	N	N	N
150	20241204	120939	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1239	-13	5	-1.04	68466786	55716	104.22	1214	1248	1214	1627	877	1252	1228.85	0.46	0	-3774	1274	1262	1251	1239	1228	1269	1246	38	375	100	900	1	1	38356789	475	9.53	0.72	12	0.15	130.00	1713.00	2070	20240112	-40.14	1137	20240805	8.97	2070	-40.14	20240112	1137	8.97	20240805	2070	-40.14	20240112	1137	8.97	20240805	1.96	N	277410	100	38 억	177626	N	N	N	N
151	20241204	110932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1239	-13	5	-1.04	66550107	54163	101.32	1214	1248	1214	1627	877	1252	1228.70	0.46	0	-3804	1274	1262	1251	1239	1228	1269	1246	38	375	100	900	1	1	38356789	475	9.53	0.72	12	0.14	130.00	1713.00	2070	20240112	-40.14	1137	20240805	8.97	2070	-40.14	20240112	1137	8.97	20240805	2070	-40.14	20240112	1137	8.97	20240805	1.96	N	277410	100	38 억	177626	N	N	N	N
152	20241204	100934	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1237	-15	5	-1.20	41809325	34103	63.79	1214	1248	1214	1627	877	1252	1225.97	0.46	0	-2659	1274	1262	1251	1239	1228	1269	1246	38	375	100	900	1	1	38356789	474	9.52	0.72	12	0.09	130.00	1713.00	2070	20240112	-40.24	1137	20240805	8.80	2070	-40.24	20240112	1137	8.80	20240805	2070	-40.24	20240112	1137	8.80	20240805	1.96	N	277410	100	38 억	177626	N	N	N	N
153	20241204	090955	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1233	-19	5	-1.52	29738754	24311	45.48	1214	1248	1214	1627	877	1252	1223.26	0.46	0	-998	1274	1262	1251	1239	1228	1269	1246	38	375	100	900	1	1	38356789	473	9.48	0.72	12	0.06	130.00	1713.00	2070	20240112	-40.43	1137	20240805	8.44	2070	-40.43	20240112	1137	8.44	20240805	2070	-40.43	20240112	1137	8.44	20240805	1.96	N	277410	100	38 억	177626	N	N	N	N
154	20241203	161032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1252	-4	5	-0.32	66927697	53411	87.56	1240	1263	1240	1632	880	1256	1253.07	0.46	0	2328	1297	1276	1266	1245	1235	1271	1240	38	376	100	900	1	1	38356789	480	9.63	0.73	12	0.14	130.00	1713.00	2070	20240112	-39.52	1137	20240805	10.11	2070	-39.52	20240112	1137	10.11	20240805	2070	-39.52	20240112	1137	10.11	20240805	1.96	N	277410	100	38 억	175191	N	N	N	N
155	20241203	151111	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1261	5	2	0.40	64747408	51670	84.71	1240	1263	1240	1632	880	1256	1253.09	0.46	0	2460	1297	1276	1266	1245	1235	1271	1240	38	376	100	900	1	1	38356789	484	9.70	0.74	12	0.13	130.00	1713.00	2070	20240112	-39.08	1137	20240805	10.91	2070	-39.08	20240112	1137	10.91	20240805	2070	-39.08	20240112	1137	10.91	20240805	1.96	N	277410	100	38 억	175191	N	N	N	N
156	20241203	141050	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1262	6	2	0.48	57912257	46246	75.82	1240	1262	1240	1632	880	1256	1252.27	0.46	0	2334	1297	1276	1266	1245	1235	1271	1240	38	376	100	900	1	1	38356789	484	9.71	0.74	12	0.12	130.00	1713.00	2070	20240112	-39.03	1137	20240805	10.99	2070	-39.03	20240112	1137	10.99	20240805	2070	-39.03	20240112	1137	10.99	20240805	1.96	N	277410	100	38 억	175191	N	N	N	N
157	20241203	131050	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1262	6	2	0.48	56953757	45486	74.57	1240	1262	1240	1632	880	1256	1252.12	0.46	0	2334	1297	1276	1266	1245	1235	1271	1240	38	376	100	900	1	1	38356789	484	9.71	0.74	12	0.12	130.00	1713.00	2070	20240112	-39.03	1137	20240805	10.99	2070	-39.03	20240112	1137	10.99	20240805	2070	-39.03	20240112	1137	10.99	20240805	1.96	N	277410	100	38 억	175191	N	N	N	N
158	20241203	121102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1260	4	2	0.32	54385005	43447	71.23	1240	1260	1240	1632	880	1256	1251.76	0.46	0	2642	1297	1276	1266	1245	1235	1271	1240	38	376	100	900	1	1	38356789	483	9.69	0.74	12	0.11	130.00	1713.00	2070	20240112	-39.13	1137	20240805	10.82	2070	-39.13	20240112	1137	10.82	20240805	2070	-39.13	20240112	1137	10.82	20240805	1.96	N	277410	100	38 억	175191	N	N	N	N
159	20241203	111042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1253	-3	5	-0.24	44256549	35393	58.02	1240	1257	1240	1632	880	1256	1250.43	0.46	0	2642	1297	1276	1266	1245	1235	1271	1240	38	376	100	900	1	1	38356789	481	9.64	0.73	12	0.09	130.00	1713.00	2070	20240112	-39.47	1137	20240805	10.20	2070	-39.47	20240112	1137	10.20	20240805	2070	-39.47	20240112	1137	10.20	20240805	1.96	N	277410	100	38 억	175191	N	N	N	N
160	20241203	101029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1256	0	3	0.00	39252814	31400	51.48	1240	1257	1240	1632	880	1256	1250.09	0.46	0	2587	1297	1276	1266	1245	1235	1271	1240	38	376	100	900	1	1	38356789	482	9.66	0.73	12	0.08	130.00	1713.00	2070	20240112	-39.32	1137	20240805	10.47	2070	-39.32	20240112	1137	10.47	20240805	2070	-39.32	20240112	1137	10.47	20240805	1.96	N	277410	100	38 억	175191	N	N	N	N
161	20241203	091020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1256	0	3	0.00	12305791	9837	16.13	1240	1257	1240	1632	880	1256	1250.97	0.46	0	2459	1297	1276	1266	1245	1235	1271	1240	38	376	100	900	1	1	38356789	482	9.66	0.73	12	0.03	130.00	1713.00	2070	20240112	-39.32	1137	20240805	10.47	2070	-39.32	20240112	1137	10.47	20240805	2070	-39.32	20240112	1137	10.47	20240805	1.96	N	277410	100	38 억	175191	N	N	N	N
162	20241202	161003	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1256	-29	5	-2.26	74766250	59090	302.51	1285	1287	1256	1670	900	1285	1265.29	0.48	0	-8775	1309	1296	1289	1276	1269	1293	1273	38	385	100	920	1	1	38356789	482	9.66	0.73	12	0.15	130.00	1713.00	2070	20240112	-39.32	1137	20240805	10.47	2070	-39.32	20240112	1137	10.47	20240805	2070	-39.32	20240112	1137	10.47	20240805	2.00	N	277410	100	38 억	183969	N	N	N	N
163	20241202	151133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1264	-21	5	-1.63	53620858	42299	216.55	1285	1287	1260	1670	900	1285	1267.66	0.48	0	-6400	1309	1296	1289	1276	1269	1293	1273	38	385	100	920	1	1	38356789	485	9.72	0.74	12	0.11	130.00	1713.00	2070	20240112	-38.94	1137	20240805	11.17	2070	-38.94	20240112	1137	11.17	20240805	2070	-38.94	20240112	1137	11.17	20240805	2.00	N	277410	100	38 억	183969	N	N	N	N
164	20241202	141043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1269	-16	5	-1.25	43259017	34088	174.51	1285	1287	1260	1670	900	1285	1269.04	0.48	0	-4305	1309	1296	1289	1276	1269	1293	1273	38	385	100	920	1	1	38356789	487	9.76	0.74	12	0.09	130.00	1713.00	2070	20240112	-38.70	1137	20240805	11.61	2070	-38.70	20240112	1137	11.61	20240805	2070	-38.70	20240112	1137	11.61	20240805	2.00	N	277410	100	38 억	183969	N	N	N	N
165	20241202	131018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1268	-17	5	-1.32	25445591	19990	102.34	1285	1287	1260	1670	900	1285	1272.92	0.48	0	-4251	1309	1296	1289	1276	1269	1293	1273	38	385	100	920	1	1	38356789	486	9.75	0.74	12	0.05	130.00	1713.00	2070	20240112	-38.74	1137	20240805	11.52	2070	-38.74	20240112	1137	11.52	20240805	2070	-38.74	20240112	1137	11.52	20240805	2.00	N	277410	100	38 억	183969	N	N	N	N
166	20241202	121037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1272	-13	5	-1.01	23373248	18361	94.00	1285	1287	1260	1670	900	1285	1272.98	0.48	0	-4008	1309	1296	1289	1276	1269	1293	1273	38	385	100	920	1	1	38356789	488	9.78	0.74	12	0.05	130.00	1713.00	2070	20240112	-38.55	1137	20240805	11.87	2070	-38.55	20240112	1137	11.87	20240805	2070	-38.55	20240112	1137	11.87	20240805	2.00	N	277410	100	38 억	183969	N	N	N	N
167	20241202	110946	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1272	-13	5	-1.01	16894843	13263	67.90	1285	1287	1260	1670	900	1285	1273.83	0.48	0	-1920	1309	1296	1289	1276	1269	1293	1273	38	385	100	920	1	1	38356789	488	9.78	0.74	12	0.03	130.00	1713.00	2070	20240112	-38.55	1137	20240805	11.87	2070	-38.55	20240112	1137	11.87	20240805	2070	-38.55	20240112	1137	11.87	20240805	2.00	N	277410	100	38 억	183969	N	N	N	N
168	20241202	100954	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1275	-10	5	-0.78	9760510	7662	39.23	1285	1287	1260	1670	900	1285	1273.89	0.48	0	-265	1309	1296	1289	1276	1269	1293	1273	38	385	100	920	1	1	38356789	489	9.81	0.74	12	0.02	130.00	1713.00	2070	20240112	-38.41	1137	20240805	12.14	2070	-38.41	20240112	1137	12.14	20240805	2070	-38.41	20240112	1137	12.14	20240805	2.00	N	277410	100	38 억	183969	N	N	N	N
169	20241202	090950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1284	-1	5	-0.08	546163	425	2.18	1285	1287	1284	1670	900	1285	1285.09	0.48	0	2	1309	1296	1289	1276	1269	1293	1273	38	385	100	920	1	1	38356789	493	9.88	0.75	12	0.00	130.00	1713.00	2070	20240112	-37.97	1137	20240805	12.93	2070	-37.97	20240112	1137	12.93	20240805	2070	-37.97	20240112	1137	12.93	20240805	2.00	N	277410	100	38 억	183969	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History