KissMeData/357230/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	161256	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2450	-40	5	-1.61	39607625	16069	73.67	2490	2500	2445	3235	1745	2490	2464.85	0.48	-2797	-2796	2593	2541	2498	2446	2403	2520	2425	210	745	500	1790	5	1	42089487	1031	6.77	0.71	12	0.04	362.00	3430.00	5061	20240221	-51.59	2335	20241209	4.93	5061	-51.59	20240221	2335	4.93	20241209	9920	-75.30	20240221	2335	4.93	20241209	0.83	N	357230	500	210 억	201751	N	N	N	N
3	20241231	151240	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2450	-40	5	-1.61	39607625	16069	73.67	2490	2500	2445	3235	1745	2490	2464.85	0.48	-2797	-2796	2593	2541	2498	2446	2403	2520	2425	210	745	500	1790	5	1	42089487	1031	6.77	0.71	12	0.04	362.00	3430.00	5061	20240221	-51.59	2335	20241209	4.93	5061	-51.59	20240221	2335	4.93	20241209	9920	-75.30	20240221	2335	4.93	20241209	0.83	N	357230	500	210 억	201751	N	N	N	N
4	20241231	141255	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2450	-40	5	-1.61	39607625	16069	73.67	2490	2500	2445	3235	1745	2490	2464.85	0.48	-2797	-2796	2593	2541	2498	2446	2403	2520	2425	210	745	500	1790	5	1	42089487	1031	6.77	0.71	12	0.04	362.00	3430.00	5061	20240221	-51.59	2335	20241209	4.93	5061	-51.59	20240221	2335	4.93	20241209	9920	-75.30	20240221	2335	4.93	20241209	0.83	N	357230	500	210 억	201751	N	N	N	N
5	20241231	131256	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2450	-40	5	-1.61	39607625	16069	73.67	2490	2500	2445	3235	1745	2490	2464.85	0.48	-2797	-2796	2593	2541	2498	2446	2403	2520	2425	210	745	500	1790	5	1	42089487	1031	6.77	0.71	12	0.04	362.00	3430.00	5061	20240221	-51.59	2335	20241209	4.93	5061	-51.59	20240221	2335	4.93	20241209	9920	-75.30	20240221	2335	4.93	20241209	0.83	N	357230	500	210 억	201751	N	N	N	N
6	20241231	121255	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2450	-40	5	-1.61	39607625	16069	73.67	2490	2500	2445	3235	1745	2490	2464.85	0.48	-2797	-2796	2593	2541	2498	2446	2403	2520	2425	210	745	500	1790	5	1	42089487	1031	6.77	0.71	12	0.04	362.00	3430.00	5061	20240221	-51.59	2335	20241209	4.93	5061	-51.59	20240221	2335	4.93	20241209	9920	-75.30	20240221	2335	4.93	20241209	0.83	N	357230	500	210 억	201751	N	N	N	N
7	20241231	111254	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2450	-40	5	-1.61	39607625	16069	73.67	2490	2500	2445	3235	1745	2490	2464.85	0.48	-2797	-2796	2593	2541	2498	2446	2403	2520	2425	210	745	500	1790	5	1	42089487	1031	6.77	0.71	12	0.04	362.00	3430.00	5061	20240221	-51.59	2335	20241209	4.93	5061	-51.59	20240221	2335	4.93	20241209	9920	-75.30	20240221	2335	4.93	20241209	0.83	N	357230	500	210 억	201751	N	N	N	N
8	20241231	101247	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2450	-40	5	-1.61	39607625	16069	73.67	2490	2500	2445	3235	1745	2490	2464.85	0.48	-2797	-2796	2593	2541	2498	2446	2403	2520	2425	210	745	500	1790	5	1	42089487	1031	6.77	0.71	12	0.04	362.00	3430.00	5061	20240221	-51.59	2335	20241209	4.93	5061	-51.59	20240221	2335	4.93	20241209	9920	-75.30	20240221	2335	4.93	20241209	0.83	N	357230	500	210 억	201751	N	N	N	N
9	20241231	091250	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2450	-40	5	-1.61	39607625	16069	73.67	2490	2500	2445	3235	1745	2490	2464.85	0.48	-2797	-2796	2593	2541	2498	2446	2403	2520	2425	210	745	500	1790	5	1	42089487	1031	6.77	0.71	12	0.04	362.00	3430.00	5061	20240221	-51.59	2335	20241209	4.93	5061	-51.59	20240221	2335	4.93	20241209	9920	-75.30	20240221	2335	4.93	20241209	0.83	N	357230	500	210 억	201751	N	N	N	N
10	20241230	161247	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2450	-40	5	-1.61	39607625	16069	73.67	2490	2500	2445	3235	1745	2490	2464.85	0.49	0	-2796	2593	2541	2498	2446	2403	2520	2425	210	745	500	1790	5	1	42089487	1031	6.77	0.71	12	0.04	362.00	3430.00	5061	20240221	-51.59	2335	20241209	4.93	5061	-51.59	20240221	2335	4.93	20241209	9920	-75.30	20240221	2335	4.93	20241209	0.83	N	357230	500	210 억	204548	N	N	N	N
11	20241230	151251	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2460	-30	5	-1.20	36140750	14655	67.19	2490	2500	2445	3235	1745	2490	2466.10	0.49	0	-1632	2593	2541	2498	2446	2403	2520	2425	210	745	500	1790	5	1	42089487	1035	6.80	0.72	12	0.03	362.00	3430.00	5061	20240221	-51.39	2335	20241209	5.35	5061	-51.39	20240221	2335	5.35	20241209	9920	-75.20	20240221	2335	5.35	20241209	0.83	N	357230	500	210 억	204548	N	N	N	N
12	20241230	141251	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2450	-40	5	-1.61	22972890	9284	42.57	2490	2500	2450	3235	1745	2490	2474.46	0.49	0	-691	2593	2541	2498	2446	2403	2520	2425	210	745	500	1790	5	1	42089487	1031	6.77	0.71	12	0.02	362.00	3430.00	5061	20240221	-51.59	2335	20241209	4.93	5061	-51.59	20240221	2335	4.93	20241209	9920	-75.30	20240221	2335	4.93	20241209	0.83	N	357230	500	210 억	204548	N	N	N	N
13	20241230	131252	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2470	-20	5	-0.80	18520610	7471	34.25	2490	2500	2455	3235	1745	2490	2479.00	0.49	0	-509	2593	2541	2498	2446	2403	2520	2425	210	745	500	1790	5	1	42089487	1040	6.82	0.72	12	0.02	362.00	3430.00	5061	20240221	-51.20	2335	20241209	5.78	5061	-51.20	20240221	2335	5.78	20241209	9920	-75.10	20240221	2335	5.78	20241209	0.83	N	357230	500	210 억	204548	N	N	N	N
14	20241230	121248	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2455	-35	5	-1.41	12254950	4929	22.60	2490	2500	2455	3235	1745	2490	2486.30	0.49	0	-1864	2593	2541	2498	2446	2403	2520	2425	210	745	500	1790	5	1	42089487	1033	6.78	0.72	12	0.01	362.00	3430.00	5061	20240221	-51.49	2335	20241209	5.14	5061	-51.49	20240221	2335	5.14	20241209	9920	-75.25	20240221	2335	5.14	20241209	0.83	N	357230	500	210 억	204548	N	N	N	N
15	20241230	111248	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2485	-5	5	-0.20	6816430	2735	12.54	2490	2500	2475	3235	1745	2490	2492.30	0.49	0	-711	2593	2541	2498	2446	2403	2520	2425	210	745	500	1790	5	1	42089487	1046	6.86	0.72	12	0.01	362.00	3430.00	5061	20240221	-50.90	2335	20241209	6.42	5061	-50.90	20240221	2335	6.42	20241209	9920	-74.95	20240221	2335	6.42	20241209	0.83	N	357230	500	210 억	204548	N	N	N	N
16	20241230	101248	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2490	0	3	0.00	3458955	1387	6.36	2490	2500	2475	3235	1745	2490	2493.84	0.49	0	-635	2593	2541	2498	2446	2403	2520	2425	210	745	500	1790	5	1	42089487	1048	6.88	0.73	12	0.00	362.00	3430.00	5061	20240221	-50.80	2335	20241209	6.64	5061	-50.80	20240221	2335	6.64	20241209	9920	-74.90	20240221	2335	6.64	20241209	0.83	N	357230	500	210 억	204548	N	N	N	N
17	20241230	091251	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2475	-15	5	-0.60	181385	73	0.33	2490	2490	2475	3235	1745	2490	2484.73	0.49	0	-73	2593	2541	2498	2446	2403	2520	2425	210	745	500	1790	5	1	42089487	1042	6.84	0.72	12	0.00	362.00	3430.00	5061	20240221	-51.10	2335	20241209	6.00	5061	-51.10	20240221	2335	6.00	20241209	9920	-75.05	20240221	2335	6.00	20241209	0.83	N	357230	500	210 억	204548	N	N	N	N
18	20241227	161244	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2490	-40	5	-1.58	54111460	21811	98.93	2510	2550	2455	3285	1775	2530	2480.93	0.50	0	-6369	2583	2556	2523	2496	2463	2540	2480	210	755	500	1820	5	1	42089487	1048	6.88	0.73	12	0.05	362.00	3430.00	5061	20240221	-50.80	2335	20241209	6.64	5061	-50.80	20240221	2335	6.64	20241209	9920	-74.90	20240221	2335	6.64	20241209	0.84	N	357230	500	210 억	210921	N	N	N	N
19	20241227	151243	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2490	-40	5	-1.58	52735340	21258	96.43	2510	2550	2455	3285	1775	2530	2480.73	0.50	0	-6191	2583	2556	2523	2496	2463	2540	2480	210	755	500	1820	5	1	42089487	1048	6.88	0.73	12	0.05	362.00	3430.00	5061	20240221	-50.80	2335	20241209	6.64	5061	-50.80	20240221	2335	6.64	20241209	9920	-74.90	20240221	2335	6.64	20241209	0.84	N	357230	500	210 억	210921	N	N	N	N
20	20241227	141246	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2480	-50	5	-1.98	43069035	17333	78.62	2510	2550	2455	3285	1775	2530	2484.80	0.50	0	-4997	2583	2556	2523	2496	2463	2540	2480	210	755	500	1820	5	1	42089487	1044	6.85	0.72	12	0.04	362.00	3430.00	5061	20240221	-51.00	2335	20241209	6.21	5061	-51.00	20240221	2335	6.21	20241209	9920	-75.00	20240221	2335	6.21	20241209	0.84	N	357230	500	210 억	210921	N	N	N	N
21	20241227	131243	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2455	-75	5	-2.96	33459920	13436	60.95	2510	2550	2455	3285	1775	2530	2490.32	0.50	0	-4051	2583	2556	2523	2496	2463	2540	2480	210	755	500	1820	5	1	42089487	1033	6.78	0.72	12	0.03	362.00	3430.00	5061	20240221	-51.49	2335	20241209	5.14	5061	-51.49	20240221	2335	5.14	20241209	9920	-75.25	20240221	2335	5.14	20241209	0.84	N	357230	500	210 억	210921	N	N	N	N
22	20241227	121244	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2485	-45	5	-1.78	23980350	9596	43.53	2510	2550	2475	3285	1775	2530	2498.99	0.50	0	-461	2583	2556	2523	2496	2463	2540	2480	210	755	500	1820	5	1	42089487	1046	6.86	0.72	12	0.02	362.00	3430.00	5061	20240221	-50.90	2335	20241209	6.42	5061	-50.90	20240221	2335	6.42	20241209	9920	-74.95	20240221	2335	6.42	20241209	0.84	N	357230	500	210 억	210921	N	N	N	N
23	20241227	111243	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2485	-45	5	-1.78	23222140	9291	42.14	2510	2550	2475	3285	1775	2530	2499.42	0.50	0	-289	2583	2556	2523	2496	2463	2540	2480	210	755	500	1820	5	1	42089487	1046	6.86	0.72	12	0.02	362.00	3430.00	5061	20240221	-50.90	2335	20241209	6.42	5061	-50.90	20240221	2335	6.42	20241209	9920	-74.95	20240221	2335	6.42	20241209	0.84	N	357230	500	210 억	210921	N	N	N	N
24	20241227	101242	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2535	5	2	0.20	10063285	4014	18.21	2510	2550	2495	3285	1775	2530	2507.05	0.50	0	-2000	2583	2556	2523	2496	2463	2540	2480	210	755	500	1820	5	1	42089487	1067	7.00	0.74	12	0.01	362.00	3430.00	5061	20240221	-49.91	2335	20241209	8.57	5061	-49.91	20240221	2335	8.57	20241209	9920	-74.45	20240221	2335	8.57	20241209	0.84	N	357230	500	210 억	210921	N	N	N	N
25	20241227	091248	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2495	-35	5	-1.38	5065230	2027	9.19	2510	2515	2495	3285	1775	2530	2498.88	0.50	0	-998	2583	2556	2523	2496	2463	2540	2480	210	755	500	1820	5	1	42089487	1050	6.89	0.73	12	0.00	362.00	3430.00	5061	20240221	-50.70	2335	20241209	6.85	5061	-50.70	20240221	2335	6.85	20241209	9920	-74.85	20240221	2335	6.85	20241209	0.84	N	357230	500	210 억	210921	N	N	N	N
26	20241226	161237	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2530	-10	5	-0.39	55461730	22040	161.60	2540	2550	2490	3300	1780	2540	2516.41	0.51	0	-965	2590	2565	2540	2515	2490	2552	2502	210	760	500	1820	5	1	42089487	1065	6.99	0.74	12	0.05	362.00	3430.00	5061	20240221	-50.01	2335	20241209	8.35	5061	-50.01	20240221	2335	8.35	20241209	9920	-74.50	20240221	2335	8.35	20241209	0.85	N	357230	500	210 억	213886	N	N	N	N
27	20241226	151234	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2500	-40	5	-1.57	46935005	18652	136.75	2540	2550	2490	3300	1780	2540	2516.35	0.51	0	-78	2590	2565	2540	2515	2490	2552	2502	210	760	500	1820	5	1	42089487	1052	6.91	0.73	12	0.04	362.00	3430.00	5061	20240221	-50.60	2335	20241209	7.07	5061	-50.60	20240221	2335	7.07	20241209	9920	-74.80	20240221	2335	7.07	20241209	0.85	N	357230	500	210 억	213886	N	N	N	N
28	20241226	141233	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2495	-45	5	-1.77	36210705	14354	105.24	2540	2550	2495	3300	1780	2540	2522.69	0.51	0	42	2590	2565	2540	2515	2490	2552	2502	210	760	500	1820	5	1	42089487	1050	6.89	0.73	12	0.03	362.00	3430.00	5061	20240221	-50.70	2335	20241209	6.85	5061	-50.70	20240221	2335	6.85	20241209	9920	-74.85	20240221	2335	6.85	20241209	0.85	N	357230	500	210 억	213886	N	N	N	N
29	20241226	131234	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2520	-20	5	-0.79	23969315	9469	69.43	2540	2550	2515	3300	1780	2540	2531.35	0.51	0	1505	2590	2565	2540	2515	2490	2552	2502	210	760	500	1820	5	1	42089487	1061	6.96	0.73	12	0.02	362.00	3430.00	5061	20240221	-50.21	2335	20241209	7.92	5061	-50.21	20240221	2335	7.92	20241209	9920	-74.60	20240221	2335	7.92	20241209	0.85	N	357230	500	210 억	213886	N	N	N	N
30	20241226	121231	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2520	-20	5	-0.79	23073950	9114	66.82	2540	2550	2520	3300	1780	2540	2531.70	0.51	0	1506	2590	2565	2540	2515	2490	2552	2502	210	760	500	1820	5	1	42089487	1061	6.96	0.73	12	0.02	362.00	3430.00	5061	20240221	-50.21	2335	20241209	7.92	5061	-50.21	20240221	2335	7.92	20241209	9920	-74.60	20240221	2335	7.92	20241209	0.85	N	357230	500	210 억	213886	N	N	N	N
31	20241226	111230	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2520	-20	5	-0.79	21361450	8435	61.84	2540	2550	2520	3300	1780	2540	2532.48	0.51	0	1646	2590	2565	2540	2515	2490	2552	2502	210	760	500	1820	5	1	42089487	1061	6.96	0.73	12	0.02	362.00	3430.00	5061	20240221	-50.21	2335	20241209	7.92	5061	-50.21	20240221	2335	7.92	20241209	9920	-74.60	20240221	2335	7.92	20241209	0.85	N	357230	500	210 억	213886	N	N	N	N
32	20241226	101234	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2535	-5	5	-0.20	6598590	2601	19.07	2540	2550	2525	3300	1780	2540	2536.94	0.51	0	-653	2590	2565	2540	2515	2490	2552	2502	210	760	500	1820	5	1	42089487	1067	7.00	0.74	12	0.01	362.00	3430.00	5061	20240221	-49.91	2335	20241209	8.57	5061	-49.91	20240221	2335	8.57	20241209	9920	-74.45	20240221	2335	8.57	20241209	0.85	N	357230	500	210 억	213886	N	N	N	N
33	20241226	091232	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2545	5	2	0.20	91475	36	0.26	2540	2545	2540	3300	1780	2540	2540.97	0.51	0	-6	2590	2565	2540	2515	2490	2552	2502	210	760	500	1820	5	1	42089487	1071	7.03	0.74	12	0.00	362.00	3430.00	5061	20240221	-49.71	2335	20241209	8.99	5061	-49.71	20240221	2335	8.99	20241209	9920	-74.34	20240221	2335	8.99	20241209	0.85	N	357230	500	210 억	213886	N	N	N	N
34	20241224	161232	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2540	-20	5	-0.78	34640020	13639	74.69	2560	2565	2515	3325	1795	2560	2539.78	0.51	0	-921	2583	2571	2548	2536	2513	2577	2542	210	765	500	1840	5	1	42089487	1069	7.02	0.74	12	0.03	362.00	3430.00	5061	20240221	-49.81	2335	20241209	8.78	5061	-49.81	20240221	2335	8.78	20241209	9920	-74.40	20240221	2335	8.78	20241209	0.83	N	357230	500	210 억	214804	N	N	N	N
35	20241224	151232	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2525	-35	5	-1.37	32198680	12675	69.41	2560	2565	2515	3325	1795	2560	2540.33	0.51	0	-711	2583	2571	2548	2536	2513	2577	2542	210	765	500	1840	5	1	42089487	1063	6.98	0.74	12	0.03	362.00	3430.00	5061	20240221	-50.11	2335	20241209	8.14	5061	-50.11	20240221	2335	8.14	20241209	9920	-74.55	20240221	2335	8.14	20241209	0.83	N	357230	500	210 억	214804	N	N	N	N
36	20241224	141229	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2540	-20	5	-0.78	25544120	10036	54.96	2560	2565	2520	3325	1795	2560	2545.25	0.51	0	-476	2583	2571	2548	2536	2513	2577	2542	210	765	500	1840	5	1	42089487	1069	7.02	0.74	12	0.02	362.00	3430.00	5061	20240221	-49.81	2335	20241209	8.78	5061	-49.81	20240221	2335	8.78	20241209	9920	-74.40	20240221	2335	8.78	20241209	0.83	N	357230	500	210 억	214804	N	N	N	N
37	20241224	131231	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2525	-35	5	-1.37	23767395	9334	51.11	2560	2565	2520	3325	1795	2560	2546.32	0.51	0	-397	2583	2571	2548	2536	2513	2577	2542	210	765	500	1840	5	1	42089487	1063	6.98	0.74	12	0.02	362.00	3430.00	5061	20240221	-50.11	2335	20241209	8.14	5061	-50.11	20240221	2335	8.14	20241209	9920	-74.55	20240221	2335	8.14	20241209	0.83	N	357230	500	210 억	214804	N	N	N	N
38	20241224	121232	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2555	-5	5	-0.20	11305865	4415	24.18	2560	2565	2555	3325	1795	2560	2560.78	0.51	0	-1206	2583	2571	2548	2536	2513	2577	2542	210	765	500	1840	5	1	42089487	1075	7.06	0.74	12	0.01	362.00	3430.00	5061	20240221	-49.52	2335	20241209	9.42	5061	-49.52	20240221	2335	9.42	20241209	9920	-74.24	20240221	2335	9.42	20241209	0.83	N	357230	500	210 억	214804	N	N	N	N
39	20241224	111232	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2560	0	3	0.00	9265075	3617	19.81	2560	2565	2555	3325	1795	2560	2561.54	0.51	0	-773	2583	2571	2548	2536	2513	2577	2542	210	765	500	1840	5	1	42089487	1077	7.07	0.75	12	0.01	362.00	3430.00	5061	20240221	-49.42	2335	20241209	9.64	5061	-49.42	20240221	2335	9.64	20241209	9920	-74.19	20240221	2335	9.64	20241209	0.83	N	357230	500	210 억	214804	N	N	N	N
40	20241224	101231	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2560	0	3	0.00	7055935	2755	15.09	2560	2565	2555	3325	1795	2560	2561.14	0.51	0	-742	2583	2571	2548	2536	2513	2577	2542	210	765	500	1840	5	1	42089487	1077	7.07	0.75	12	0.01	362.00	3430.00	5061	20240221	-49.42	2335	20241209	9.64	5061	-49.42	20240221	2335	9.64	20241209	9920	-74.19	20240221	2335	9.64	20241209	0.83	N	357230	500	210 억	214804	N	N	N	N
41	20241224	091237	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2555	-5	5	-0.20	967915	378	2.07	2560	2565	2555	3325	1795	2560	2560.62	0.51	0	-216	2583	2571	2548	2536	2513	2577	2542	210	765	500	1840	5	1	42089487	1075	7.06	0.74	12	0.00	362.00	3430.00	5061	20240221	-49.52	2335	20241209	9.42	5061	-49.52	20240221	2335	9.42	20241209	9920	-74.24	20240221	2335	9.42	20241209	0.83	N	357230	500	210 억	214804	N	N	N	N
42	20241223	161222	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2560	15	2	0.59	46466335	18261	103.25	2535	2560	2525	3305	1785	2545	2544.40	0.51	0	-568	2598	2571	2543	2516	2488	2557	2502	210	760	500	1830	5	1	42089487	1077	7.07	0.75	12	0.04	362.00	3430.00	5061	20240221	-49.42	2335	20241209	9.64	5061	-49.42	20240221	2335	9.64	20241209	9920	-74.19	20240221	2335	9.64	20241209	0.82	N	357230	500	210 억	215352	N	N	N	N
43	20241223	151226	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2560	15	2	0.59	42520150	16715	94.50	2535	2560	2525	3305	1785	2545	2543.83	0.51	0	-680	2598	2571	2543	2516	2488	2557	2502	210	760	500	1830	5	1	42089487	1077	7.07	0.75	12	0.04	362.00	3430.00	5061	20240221	-49.42	2335	20241209	9.64	5061	-49.42	20240221	2335	9.64	20241209	9920	-74.19	20240221	2335	9.64	20241209	0.82	N	357230	500	210 억	215352	N	N	N	N
44	20241223	141222	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2545	0	3	0.00	18455835	7265	41.08	2535	2560	2525	3305	1785	2545	2540.38	0.51	0	28	2598	2571	2543	2516	2488	2557	2502	210	760	500	1830	5	1	42089487	1071	7.03	0.74	12	0.02	362.00	3430.00	5061	20240221	-49.71	2335	20241209	8.99	5061	-49.71	20240221	2335	8.99	20241209	9920	-74.34	20240221	2335	8.99	20241209	0.82	N	357230	500	210 억	215352	N	N	N	N
45	20241223	131221	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2545	0	3	0.00	16149685	6359	35.95	2535	2560	2525	3305	1785	2545	2539.66	0.51	0	-528	2598	2571	2543	2516	2488	2557	2502	210	760	500	1830	5	1	42089487	1071	7.03	0.74	12	0.02	362.00	3430.00	5061	20240221	-49.71	2335	20241209	8.99	5061	-49.71	20240221	2335	8.99	20241209	9920	-74.34	20240221	2335	8.99	20241209	0.82	N	357230	500	210 억	215352	N	N	N	N
46	20241223	121225	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2545	0	3	0.00	13189975	5195	29.37	2535	2560	2525	3305	1785	2545	2538.97	0.51	0	-145	2598	2571	2543	2516	2488	2557	2502	210	760	500	1830	5	1	42089487	1071	7.03	0.74	12	0.01	362.00	3430.00	5061	20240221	-49.71	2335	20241209	8.99	5061	-49.71	20240221	2335	8.99	20241209	9920	-74.34	20240221	2335	8.99	20241209	0.82	N	357230	500	210 억	215352	N	N	N	N
47	20241223	111220	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2540	-5	5	-0.20	8861785	3491	19.74	2535	2560	2525	3305	1785	2545	2538.47	0.51	0	-418	2598	2571	2543	2516	2488	2557	2502	210	760	500	1830	5	1	42089487	1069	7.02	0.74	12	0.01	362.00	3430.00	5061	20240221	-49.81	2335	20241209	8.78	5061	-49.81	20240221	2335	8.78	20241209	9920	-74.40	20240221	2335	8.78	20241209	0.82	N	357230	500	210 억	215352	N	N	N	N
48	20241223	101214	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2535	-10	5	-0.39	5309145	2092	11.83	2535	2560	2525	3305	1785	2545	2537.83	0.51	0	-361	2598	2571	2543	2516	2488	2557	2502	210	760	500	1830	5	1	42089487	1067	7.00	0.74	12	0.00	362.00	3430.00	5061	20240221	-49.91	2335	20241209	8.57	5061	-49.91	20240221	2335	8.57	20241209	9920	-74.45	20240221	2335	8.57	20241209	0.82	N	357230	500	210 억	215352	N	N	N	N
49	20241223	091220	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2545	0	3	0.00	1279210	502	2.84	2535	2560	2535	3305	1785	2545	2548.23	0.51	0	-299	2598	2571	2543	2516	2488	2557	2502	210	760	500	1830	5	1	42089487	1071	7.03	0.74	12	0.00	362.00	3430.00	5061	20240221	-49.71	2335	20241209	8.99	5061	-49.71	20240221	2335	8.99	20241209	9920	-74.34	20240221	2335	8.99	20241209	0.82	N	357230	500	210 억	215352	N	N	N	N
50	20241220	161215	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2545	-20	5	-0.78	45032900	17684	31.22	2565	2570	2515	3330	1800	2565	2546.53	0.52	0	-5163	2635	2600	2545	2510	2455	2617	2527	210	765	500	1840	5	1	42089487	1071	7.03	0.74	12	0.04	362.00	3430.00	5061	20240221	-49.71	2335	20241209	8.99	5061	-49.71	20240221	2335	8.99	20241209	9920	-74.34	20240221	2335	8.99	20241209	0.82	N	357230	500	210 억	220506	N	N	N	N
51	20241220	151218	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2545	-20	5	-0.78	42880100	16838	29.73	2565	2570	2515	3330	1800	2565	2546.63	0.52	0	-5017	2635	2600	2545	2510	2455	2617	2527	210	765	500	1840	5	1	42089487	1071	7.03	0.74	12	0.04	362.00	3430.00	5061	20240221	-49.71	2335	20241209	8.99	5061	-49.71	20240221	2335	8.99	20241209	9920	-74.34	20240221	2335	8.99	20241209	0.82	N	357230	500	210 억	220506	N	N	N	N
52	20241220	141216	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2545	-20	5	-0.78	40709780	15988	28.23	2565	2570	2515	3330	1800	2565	2546.27	0.52	0	-4841	2635	2600	2545	2510	2455	2617	2527	210	765	500	1840	5	1	42089487	1071	7.03	0.74	12	0.04	362.00	3430.00	5061	20240221	-49.71	2335	20241209	8.99	5061	-49.71	20240221	2335	8.99	20241209	9920	-74.34	20240221	2335	8.99	20241209	0.82	N	357230	500	210 억	220506	N	N	N	N
53	20241220	131214	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2565	0	3	0.00	38038225	14932	26.36	2565	2570	2515	3330	1800	2565	2547.43	0.52	0	-4772	2635	2600	2545	2510	2455	2617	2527	210	765	500	1840	5	1	42089487	1080	7.09	0.75	12	0.04	362.00	3430.00	5061	20240221	-49.32	2335	20241209	9.85	5061	-49.32	20240221	2335	9.85	20241209	9920	-74.14	20240221	2335	9.85	20241209	0.82	N	357230	500	210 억	220506	N	N	N	N
54	20241220	121213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2520	-45	5	-1.75	35353090	13879	24.50	2565	2570	2515	3330	1800	2565	2547.24	0.52	0	-4429	2635	2600	2545	2510	2455	2617	2527	210	765	500	1840	5	1	42089487	1061	6.96	0.73	12	0.03	362.00	3430.00	5061	20240221	-50.21	2335	20241209	7.92	5061	-50.21	20240221	2335	7.92	20241209	9920	-74.60	20240221	2335	7.92	20241209	0.82	N	357230	500	210 억	220506	N	N	N	N
55	20241220	111213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2555	-10	5	-0.39	25284440	9936	17.54	2565	2570	2515	3330	1800	2565	2544.73	0.52	0	-4034	2635	2600	2545	2510	2455	2617	2527	210	765	500	1840	5	1	42089487	1075	7.06	0.74	12	0.02	362.00	3430.00	5061	20240221	-49.52	2335	20241209	9.42	5061	-49.52	20240221	2335	9.42	20241209	9920	-74.24	20240221	2335	9.42	20241209	0.82	N	357230	500	210 억	220506	N	N	N	N
56	20241220	101215	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2565	0	3	0.00	21109635	8305	14.66	2565	2570	2515	3330	1800	2565	2541.80	0.52	0	-3549	2635	2600	2545	2510	2455	2617	2527	210	765	500	1840	5	1	42089487	1080	7.09	0.75	12	0.02	362.00	3430.00	5061	20240221	-49.32	2335	20241209	9.85	5061	-49.32	20240221	2335	9.85	20241209	9920	-74.14	20240221	2335	9.85	20241209	0.82	N	357230	500	210 억	220506	N	N	N	N
57	20241220	091216	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2520	-45	5	-1.75	9284240	3642	6.43	2565	2570	2520	3330	1800	2565	2549.21	0.52	0	-1719	2635	2600	2545	2510	2455	2617	2527	210	765	500	1840	5	1	42089487	1061	6.96	0.73	12	0.01	362.00	3430.00	5061	20240221	-50.21	2335	20241209	7.92	5061	-50.21	20240221	2335	7.92	20241209	9920	-74.60	20240221	2335	7.92	20241209	0.82	N	357230	500	210 억	220506	N	N	N	N
58	20241219	161211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2565	5	2	0.20	143994380	56638	249.62	2490	2580	2490	3325	1795	2560	2542.36	0.52	0	1411	2583	2571	2553	2541	2523	2577	2547	210	765	500	1840	5	1	42089487	1080	7.09	0.75	12	0.13	362.00	3430.00	5061	20240221	-49.32	2335	20241209	9.85	5061	-49.32	20240221	2335	9.85	20241209	9920	-74.14	20240221	2335	9.85	20241209	0.83	N	357230	500	210 억	218538	N	N	N	N
59	20241219	151209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2565	5	2	0.20	140598270	55312	243.77	2490	2580	2490	3325	1795	2560	2541.91	0.52	0	1785	2583	2571	2553	2541	2523	2577	2547	210	765	500	1840	5	1	42089487	1080	7.09	0.75	12	0.13	362.00	3430.00	5061	20240221	-49.32	2335	20241209	9.85	5061	-49.32	20240221	2335	9.85	20241209	9920	-74.14	20240221	2335	9.85	20241209	0.83	N	357230	500	210 억	218538	N	N	N	N
60	20241219	141211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2565	5	2	0.20	102109850	40277	177.51	2490	2575	2490	3325	1795	2560	2535.19	0.52	0	1833	2583	2571	2553	2541	2523	2577	2547	210	765	500	1840	5	1	42089487	1080	7.09	0.75	12	0.10	362.00	3430.00	5061	20240221	-49.32	2335	20241209	9.85	5061	-49.32	20240221	2335	9.85	20241209	9920	-74.14	20240221	2335	9.85	20241209	0.83	N	357230	500	210 억	218538	N	N	N	N
61	20241219	131210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2550	-10	5	-0.39	64221065	25459	112.20	2490	2555	2490	3325	1795	2560	2522.53	0.52	0	-395	2583	2571	2553	2541	2523	2577	2547	210	765	500	1840	5	1	42089487	1073	7.04	0.74	12	0.06	362.00	3430.00	5061	20240221	-49.61	2335	20241209	9.21	5061	-49.61	20240221	2335	9.21	20241209	9920	-74.29	20240221	2335	9.21	20241209	0.83	N	357230	500	210 억	218538	N	N	N	N
62	20241219	121213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2540	-20	5	-0.78	50973525	20224	89.13	2490	2555	2490	3325	1795	2560	2520.45	0.52	0	-1648	2583	2571	2553	2541	2523	2577	2547	210	765	500	1840	5	1	42089487	1069	7.02	0.74	12	0.05	362.00	3430.00	5061	20240221	-49.81	2335	20241209	8.78	5061	-49.81	20240221	2335	8.78	20241209	9920	-74.40	20240221	2335	8.78	20241209	0.83	N	357230	500	210 억	218538	N	N	N	N
63	20241219	111209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2525	-35	5	-1.37	34922505	13891	61.22	2490	2555	2490	3325	1795	2560	2514.04	0.52	0	-592	2583	2571	2553	2541	2523	2577	2547	210	765	500	1840	5	1	42089487	1063	6.98	0.74	12	0.03	362.00	3430.00	5061	20240221	-50.11	2335	20241209	8.14	5061	-50.11	20240221	2335	8.14	20241209	9920	-74.55	20240221	2335	8.14	20241209	0.83	N	357230	500	210 억	218538	N	N	N	N
64	20241219	101202	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2535	-25	5	-0.98	19542365	7779	34.28	2490	2555	2490	3325	1795	2560	2512.20	0.52	0	-1392	2583	2571	2553	2541	2523	2577	2547	210	765	500	1840	5	1	42089487	1067	7.00	0.74	12	0.02	362.00	3430.00	5061	20240221	-49.91	2335	20241209	8.57	5061	-49.91	20240221	2335	8.57	20241209	9920	-74.45	20240221	2335	8.57	20241209	0.83	N	357230	500	210 억	218538	N	N	N	N
65	20241219	091213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2515	-45	5	-1.76	6590755	2637	11.62	2490	2555	2490	3325	1795	2560	2499.34	0.52	0	-127	2583	2571	2553	2541	2523	2577	2547	210	765	500	1840	5	1	42089487	1059	6.95	0.73	12	0.01	362.00	3430.00	5061	20240221	-50.31	2335	20241209	7.71	5061	-50.31	20240221	2335	7.71	20241209	9920	-74.65	20240221	2335	7.71	20241209	0.83	N	357230	500	210 억	218538	N	N	N	N
66	20241218	161206	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2560	15	2	0.59	57745165	22690	99.72	2545	2565	2535	3305	1785	2545	2544.96	0.51	0	4089	2611	2577	2546	2512	2481	2562	2497	210	760	500	1830	5	1	42089487	1077	7.07	0.75	12	0.05	362.00	3430.00	5061	20240221	-49.42	2335	20241209	9.64	5061	-49.42	20240221	2335	9.64	20241209	9920	-74.19	20240221	2335	9.64	20241209	0.82	N	357230	500	210 억	213337	N	N	N	N
67	20241218	151210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2560	15	2	0.59	52290300	20554	90.33	2545	2565	2535	3305	1785	2545	2544.04	0.51	0	3554	2611	2577	2546	2512	2481	2562	2497	210	760	500	1830	5	1	42089487	1077	7.07	0.75	12	0.05	362.00	3430.00	5061	20240221	-49.42	2335	20241209	9.64	5061	-49.42	20240221	2335	9.64	20241209	9920	-74.19	20240221	2335	9.64	20241209	0.82	N	357230	500	210 억	213337	N	N	N	N
68	20241218	141205	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2540	-5	5	-0.20	47172510	18542	81.49	2545	2565	2535	3305	1785	2545	2544.09	0.51	0	3804	2611	2577	2546	2512	2481	2562	2497	210	760	500	1830	5	1	42089487	1069	7.02	0.74	12	0.04	362.00	3430.00	5061	20240221	-49.81	2335	20241209	8.78	5061	-49.81	20240221	2335	8.78	20241209	9920	-74.40	20240221	2335	8.78	20241209	0.82	N	357230	500	210 억	213337	N	N	N	N
69	20241218	131209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2555	10	2	0.39	41943220	16485	72.45	2545	2565	2535	3305	1785	2545	2544.33	0.51	0	3284	2611	2577	2546	2512	2481	2562	2497	210	760	500	1830	5	1	42089487	1075	7.06	0.74	12	0.04	362.00	3430.00	5061	20240221	-49.52	2335	20241209	9.42	5061	-49.52	20240221	2335	9.42	20241209	9920	-74.24	20240221	2335	9.42	20241209	0.82	N	357230	500	210 억	213337	N	N	N	N
70	20241218	121201	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2545	0	3	0.00	35210195	13836	60.81	2545	2565	2535	3305	1785	2545	2544.82	0.51	0	2718	2611	2577	2546	2512	2481	2562	2497	210	760	500	1830	5	1	42089487	1071	7.03	0.74	12	0.03	362.00	3430.00	5061	20240221	-49.71	2335	20241209	8.99	5061	-49.71	20240221	2335	8.99	20241209	9920	-74.34	20240221	2335	8.99	20241209	0.82	N	357230	500	210 억	213337	N	N	N	N
71	20241218	111200	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2540	-5	5	-0.20	30138040	11841	52.04	2545	2565	2535	3305	1785	2545	2545.23	0.51	0	2718	2611	2577	2546	2512	2481	2562	2497	210	760	500	1830	5	1	42089487	1069	7.02	0.74	12	0.03	362.00	3430.00	5061	20240221	-49.81	2335	20241209	8.78	5061	-49.81	20240221	2335	8.78	20241209	9920	-74.40	20240221	2335	8.78	20241209	0.82	N	357230	500	210 억	213337	N	N	N	N
72	20241218	101208	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2550	5	2	0.20	15136530	5943	26.12	2545	2565	2535	3305	1785	2545	2546.95	0.51	0	533	2611	2577	2546	2512	2481	2562	2497	210	760	500	1830	5	1	42089487	1073	7.04	0.74	12	0.01	362.00	3430.00	5061	20240221	-49.61	2335	20241209	9.21	5061	-49.61	20240221	2335	9.21	20241209	9920	-74.29	20240221	2335	9.21	20241209	0.82	N	357230	500	210 억	213337	N	N	N	N
73	20241218	091212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2560	15	2	0.59	344790	135	0.59	2545	2560	2545	3305	1785	2545	2554.00	0.51	0	-9	2611	2577	2546	2512	2481	2562	2497	210	760	500	1830	5	1	42089487	1077	7.07	0.75	12	0.00	362.00	3430.00	5061	20240221	-49.42	2335	20241209	9.64	5061	-49.42	20240221	2335	9.64	20241209	9920	-74.19	20240221	2335	9.64	20241209	0.82	N	357230	500	210 억	213337	N	N	N	N
74	20241217	161203	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2545	-20	5	-0.78	57959250	22751	70.48	2580	2580	2515	3330	1800	2565	2547.55	0.51	0	-1364	2615	2590	2560	2535	2505	2602	2547	210	765	500	1840	5	1	42089487	1071	7.03	0.74	12	0.05	362.00	3430.00	5061	20240221	-49.71	2335	20241209	8.99	5061	-49.71	20240221	2335	8.99	20241209	9920	-74.34	20240221	2335	8.99	20241209	0.82	N	357230	500	210 억	214694	N	N	N	N
75	20241217	151208	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2550	-15	5	-0.58	57490965	22567	69.91	2580	2580	2515	3330	1800	2565	2547.57	0.51	0	-1212	2615	2590	2560	2535	2505	2602	2547	210	765	500	1840	5	1	42089487	1073	7.04	0.74	12	0.05	362.00	3430.00	5061	20240221	-49.61	2335	20241209	9.21	5061	-49.61	20240221	2335	9.21	20241209	9920	-74.29	20240221	2335	9.21	20241209	0.82	N	357230	500	210 억	214694	N	N	N	N
76	20241217	141159	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2545	-20	5	-0.78	46275145	18160	56.26	2580	2580	2515	3330	1800	2565	2548.19	0.51	0	-1599	2615	2590	2560	2535	2505	2602	2547	210	765	500	1840	5	1	42089487	1071	7.03	0.74	12	0.04	362.00	3430.00	5061	20240221	-49.71	2335	20241209	8.99	5061	-49.71	20240221	2335	8.99	20241209	9920	-74.34	20240221	2335	8.99	20241209	0.82	N	357230	500	210 억	214694	N	N	N	N
77	20241217	131155	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2545	-20	5	-0.78	44600425	17502	54.22	2580	2580	2515	3330	1800	2565	2548.30	0.51	0	-1231	2615	2590	2560	2535	2505	2602	2547	210	765	500	1840	5	1	42089487	1071	7.03	0.74	12	0.04	362.00	3430.00	5061	20240221	-49.71	2335	20241209	8.99	5061	-49.71	20240221	2335	8.99	20241209	9920	-74.34	20240221	2335	8.99	20241209	0.82	N	357230	500	210 억	214694	N	N	N	N
78	20241217	121123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2540	-25	5	-0.97	44427350	17434	54.01	2580	2580	2515	3330	1800	2565	2548.32	0.51	0	-1234	2615	2590	2560	2535	2505	2602	2547	210	765	500	1840	5	1	42089487	1069	7.02	0.74	12	0.04	362.00	3430.00	5061	20240221	-49.81	2335	20241209	8.78	5061	-49.81	20240221	2335	8.78	20241209	9920	-74.40	20240221	2335	8.78	20241209	0.82	N	357230	500	210 억	214694	N	N	N	N
79	20241217	111143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2545	-20	5	-0.78	38363515	15053	46.64	2580	2580	2515	3330	1800	2565	2548.56	0.51	0	-1684	2615	2590	2560	2535	2505	2602	2547	210	765	500	1840	5	1	42089487	1071	7.03	0.74	12	0.04	362.00	3430.00	5061	20240221	-49.71	2335	20241209	8.99	5061	-49.71	20240221	2335	8.99	20241209	9920	-74.34	20240221	2335	8.99	20241209	0.82	N	357230	500	210 억	214694	N	N	N	N
80	20241217	101149	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2555	-10	5	-0.39	36754400	14423	44.68	2580	2580	2515	3330	1800	2565	2548.32	0.51	0	-1614	2615	2590	2560	2535	2505	2602	2547	210	765	500	1840	5	1	42089487	1075	7.06	0.74	12	0.03	362.00	3430.00	5061	20240221	-49.52	2335	20241209	9.42	5061	-49.52	20240221	2335	9.42	20241209	9920	-74.24	20240221	2335	9.42	20241209	0.82	N	357230	500	210 억	214694	N	N	N	N
81	20241217	091206	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2565	0	3	0.00	2923545	1139	3.53	2580	2580	2565	3330	1800	2565	2566.76	0.51	0	-1079	2615	2590	2560	2535	2505	2602	2547	210	765	500	1840	5	1	42089487	1080	7.09	0.75	12	0.00	362.00	3430.00	5061	20240221	-49.32	2335	20241209	9.85	5061	-49.32	20240221	2335	9.85	20241209	9920	-74.14	20240221	2335	9.85	20241209	0.82	N	357230	500	210 억	214694	N	N	N	N
82	20241216	161155	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2565	35	2	1.38	82253340	32278	51.73	2535	2585	2530	3285	1775	2530	2548.28	0.50	0	5127	2593	2561	2528	2496	2463	2577	2512	210	755	500	1820	5	1	42089487	1080	7.09	0.75	12	0.08	362.00	3430.00	5061	20240221	-49.32	2335	20241209	9.85	5061	-49.32	20240221	2335	9.85	20241209	9920	-74.14	20240221	2335	9.85	20241209	0.82	N	357230	500	210 억	209576	N	N	N	N
83	20241216	151205	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2545	15	2	0.59	79857420	31340	50.23	2535	2585	2530	3285	1775	2530	2548.10	0.50	0	5268	2593	2561	2528	2496	2463	2577	2512	210	755	500	1820	5	1	42089487	1071	7.03	0.74	12	0.07	362.00	3430.00	5061	20240221	-49.71	2335	20241209	8.99	5061	-49.71	20240221	2335	8.99	20241209	9920	-74.34	20240221	2335	8.99	20241209	0.82	N	357230	500	210 억	209576	N	N	N	N
84	20241216	141203	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2545	15	2	0.59	69591110	27298	43.75	2535	2585	2530	3285	1775	2530	2549.31	0.50	0	3975	2593	2561	2528	2496	2463	2577	2512	210	755	500	1820	5	1	42089487	1071	7.03	0.74	12	0.06	362.00	3430.00	5061	20240221	-49.71	2335	20241209	8.99	5061	-49.71	20240221	2335	8.99	20241209	9920	-74.34	20240221	2335	8.99	20241209	0.82	N	357230	500	210 억	209576	N	N	N	N
85	20241216	131205	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2550	20	2	0.79	66062845	25916	41.53	2535	2585	2530	3285	1775	2530	2549.11	0.50	0	3189	2593	2561	2528	2496	2463	2577	2512	210	755	500	1820	5	1	42089487	1073	7.04	0.74	12	0.06	362.00	3430.00	5061	20240221	-49.61	2335	20241209	9.21	5061	-49.61	20240221	2335	9.21	20241209	9920	-74.29	20240221	2335	9.21	20241209	0.82	N	357230	500	210 억	209576	N	N	N	N
86	20241216	121203	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2565	35	2	1.38	63921125	25079	40.19	2535	2585	2530	3285	1775	2530	2548.79	0.50	0	3390	2593	2561	2528	2496	2463	2577	2512	210	755	500	1820	5	1	42089487	1080	7.09	0.75	12	0.06	362.00	3430.00	5061	20240221	-49.32	2335	20241209	9.85	5061	-49.32	20240221	2335	9.85	20241209	9920	-74.14	20240221	2335	9.85	20241209	0.82	N	357230	500	210 억	209576	N	N	N	N
87	20241216	111203	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2530	0	3	0.00	47793765	18775	30.09	2535	2585	2530	3285	1775	2530	2545.61	0.50	0	4882	2593	2561	2528	2496	2463	2577	2512	210	755	500	1820	5	1	42089487	1065	6.99	0.74	12	0.04	362.00	3430.00	5061	20240221	-50.01	2335	20241209	8.35	5061	-50.01	20240221	2335	8.35	20241209	9920	-74.50	20240221	2335	8.35	20241209	0.82	N	357230	500	210 억	209576	N	N	N	N
88	20241216	101204	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2565	35	2	1.38	28214400	11059	17.72	2535	2585	2530	3285	1775	2530	2551.26	0.50	0	2556	2593	2561	2528	2496	2463	2577	2512	210	755	500	1820	5	1	42089487	1080	7.09	0.75	12	0.03	362.00	3430.00	5061	20240221	-49.32	2335	20241209	9.85	5061	-49.32	20240221	2335	9.85	20241209	9920	-74.14	20240221	2335	9.85	20241209	0.82	N	357230	500	210 억	209576	N	N	N	N
89	20241216	091205	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2570	40	2	1.58	4316690	1683	2.70	2535	2570	2535	3285	1775	2530	2564.88	0.50	0	-329	2593	2561	2528	2496	2463	2577	2512	210	755	500	1820	5	1	42089487	1082	7.10	0.75	12	0.00	362.00	3430.00	5061	20240221	-49.22	2335	20241209	10.06	5061	-49.22	20240221	2335	10.06	20241209	9920	-74.09	20240221	2335	10.06	20241209	0.82	N	357230	500	210 억	209576	N	N	N	N
90	20241213	161155	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2530	20	2	0.80	158102815	62395	115.57	2510	2560	2495	3260	1760	2510	2533.90	0.47	0	13189	2570	2540	2515	2485	2460	2555	2500	210	750	500	1800	5	1	42089487	1065	6.99	0.74	12	0.15	362.00	3430.00	5061	20240221	-50.01	2335	20241209	8.35	5061	-50.01	20240221	2335	8.35	20241209	9920	-74.50	20240221	2335	8.35	20241209	0.83	N	357230	500	210 억	198387	N	N	N	N
91	20241213	151201	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2550	40	2	1.59	156819520	61889	114.63	2510	2560	2495	3260	1760	2510	2533.88	0.47	0	13352	2570	2540	2515	2485	2460	2555	2500	210	750	500	1800	5	1	42089487	1073	7.04	0.74	12	0.15	362.00	3430.00	5061	20240221	-49.61	2335	20241209	9.21	5061	-49.61	20240221	2335	9.21	20241209	9920	-74.29	20240221	2335	9.21	20241209	0.83	N	357230	500	210 억	198387	N	N	N	N
92	20241213	141201	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2540	30	2	1.20	130464705	51571	95.52	2510	2560	2495	3260	1760	2510	2529.81	0.47	0	13038	2570	2540	2515	2485	2460	2555	2500	210	750	500	1800	5	1	42089487	1069	7.02	0.74	12	0.12	362.00	3430.00	5061	20240221	-49.81	2335	20241209	8.78	5061	-49.81	20240221	2335	8.78	20241209	9920	-74.40	20240221	2335	8.78	20241209	0.83	N	357230	500	210 억	198387	N	N	N	N
93	20241213	131202	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2525	15	2	0.60	118150860	46700	86.50	2510	2560	2495	3260	1760	2510	2530.00	0.47	0	10813	2570	2540	2515	2485	2460	2555	2500	210	750	500	1800	5	1	42089487	1063	6.98	0.74	12	0.11	362.00	3430.00	5061	20240221	-50.11	2335	20241209	8.14	5061	-50.11	20240221	2335	8.14	20241209	9920	-74.55	20240221	2335	8.14	20241209	0.83	N	357230	500	210 억	198387	N	N	N	N
94	20241213	121201	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2535	25	2	1.00	106331375	42033	77.85	2510	2560	2495	3260	1760	2510	2529.71	0.47	0	9883	2570	2540	2515	2485	2460	2555	2500	210	750	500	1800	5	1	42089487	1067	7.00	0.74	12	0.10	362.00	3430.00	5061	20240221	-49.91	2335	20241209	8.57	5061	-49.91	20240221	2335	8.57	20241209	9920	-74.45	20240221	2335	8.57	20241209	0.83	N	357230	500	210 억	198387	N	N	N	N
95	20241213	111159	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2555	45	2	1.79	76773005	30379	56.27	2510	2555	2495	3260	1760	2510	2527.17	0.47	0	6313	2570	2540	2515	2485	2460	2555	2500	210	750	500	1800	5	1	42089487	1075	7.06	0.74	12	0.07	362.00	3430.00	5061	20240221	-49.52	2335	20241209	9.42	5061	-49.52	20240221	2335	9.42	20241209	9920	-74.24	20240221	2335	9.42	20241209	0.83	N	357230	500	210 억	198387	N	N	N	N
96	20241213	101151	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2520	10	2	0.40	34093215	13515	25.03	2510	2540	2510	3260	1760	2510	2522.62	0.47	0	4028	2570	2540	2515	2485	2460	2555	2500	210	750	500	1800	5	1	42089487	1061	6.96	0.73	12	0.03	362.00	3430.00	5061	20240221	-50.21	2335	20241209	7.92	5061	-50.21	20240221	2335	7.92	20241209	9920	-74.60	20240221	2335	7.92	20241209	0.83	N	357230	500	210 억	198387	N	N	N	N
97	20241213	091153	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2520	10	2	0.40	1739525	691	1.28	2510	2525	2510	3260	1760	2510	2517.40	0.47	0	145	2570	2540	2515	2485	2460	2555	2500	210	750	500	1800	5	1	42089487	1061	6.96	0.73	12	0.00	362.00	3430.00	5061	20240221	-50.21	2335	20241209	7.92	5061	-50.21	20240221	2335	7.92	20241209	9920	-74.60	20240221	2335	7.92	20241209	0.83	N	357230	500	210 억	198387	N	N	N	N
98	20241212	161159	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2510	20	2	0.80	135789835	53991	69.56	2490	2545	2490	3235	1745	2490	2515.05	0.45	0	10432	2556	2522	2491	2457	2426	2522	2457	210	745	500	1790	5	1	42089487	1056	6.93	0.73	12	0.13	362.00	3430.00	5061	20240221	-50.41	2335	20241209	7.49	5061	-50.41	20240221	2335	7.49	20241209	9920	-74.70	20240221	2335	7.49	20241209	0.79	N	357230	500	210 억	189907	N	N	N	N
99	20241212	151152	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2545	55	2	2.21	129695240	51570	66.44	2490	2545	2490	3235	1745	2490	2514.94	0.45	0	10657	2556	2522	2491	2457	2426	2522	2457	210	745	500	1790	5	1	42089487	1071	7.03	0.74	12	0.12	362.00	3430.00	5061	20240221	-49.71	2335	20241209	8.99	5061	-49.71	20240221	2335	8.99	20241209	9920	-74.34	20240221	2335	8.99	20241209	0.79	N	357230	500	210 억	189907	N	N	N	N
100	20241212	141150	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2530	40	2	1.61	118867625	47290	60.93	2490	2540	2490	3235	1745	2490	2513.59	0.45	0	7890	2556	2522	2491	2457	2426	2522	2457	210	745	500	1790	5	1	42089487	1065	6.99	0.74	12	0.11	362.00	3430.00	5061	20240221	-50.01	2335	20241209	8.35	5061	-50.01	20240221	2335	8.35	20241209	9920	-74.50	20240221	2335	8.35	20241209	0.79	N	357230	500	210 억	189907	N	N	N	N
101	20241212	131139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2520	30	2	1.20	103886160	41340	53.26	2490	2540	2490	3235	1745	2490	2512.97	0.45	0	6976	2556	2522	2491	2457	2426	2522	2457	210	745	500	1790	5	1	42089487	1061	6.96	0.73	12	0.10	362.00	3430.00	5061	20240221	-50.21	2335	20241209	7.92	5061	-50.21	20240221	2335	7.92	20241209	9920	-74.60	20240221	2335	7.92	20241209	0.79	N	357230	500	210 억	189907	N	N	N	N
102	20241212	121133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2520	30	2	1.20	92417775	36782	47.39	2490	2540	2490	3235	1745	2490	2512.58	0.45	0	7635	2556	2522	2491	2457	2426	2522	2457	210	745	500	1790	5	1	42089487	1061	6.96	0.73	12	0.09	362.00	3430.00	5061	20240221	-50.21	2335	20241209	7.92	5061	-50.21	20240221	2335	7.92	20241209	9920	-74.60	20240221	2335	7.92	20241209	0.79	N	357230	500	210 억	189907	N	N	N	N
103	20241212	111144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2525	35	2	1.41	69114365	27519	35.45	2490	2540	2490	3235	1745	2490	2511.51	0.45	0	5311	2556	2522	2491	2457	2426	2522	2457	210	745	500	1790	5	1	42089487	1063	6.98	0.74	12	0.07	362.00	3430.00	5061	20240221	-50.11	2335	20241209	8.14	5061	-50.11	20240221	2335	8.14	20241209	9920	-74.55	20240221	2335	8.14	20241209	0.79	N	357230	500	210 억	189907	N	N	N	N
104	20241212	101141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2520	30	2	1.20	50992140	20292	26.14	2490	2540	2490	3235	1745	2490	2512.92	0.45	0	1659	2556	2522	2491	2457	2426	2522	2457	210	745	500	1790	5	1	42089487	1061	6.96	0.73	12	0.05	362.00	3430.00	5061	20240221	-50.21	2335	20241209	7.92	5061	-50.21	20240221	2335	7.92	20241209	9920	-74.60	20240221	2335	7.92	20241209	0.79	N	357230	500	210 억	189907	N	N	N	N
105	20241212	091152	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2515	25	2	1.00	2720885	1083	1.40	2490	2525	2490	3235	1745	2490	2512.36	0.45	0	-390	2556	2522	2491	2457	2426	2522	2457	210	745	500	1790	5	1	42089487	1059	6.95	0.73	12	0.00	362.00	3430.00	5061	20240221	-50.31	2335	20241209	7.71	5061	-50.31	20240221	2335	7.71	20241209	9920	-74.65	20240221	2335	7.71	20241209	0.79	N	357230	500	210 억	189907	N	N	N	N
106	20241211	161145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2490	25	2	1.01	193813740	77514	102.62	2490	2525	2460	3200	1730	2465	2500.37	0.39	0	25951	2575	2520	2430	2375	2285	2547	2402	210	735	500	1770	5	1	42089487	1048	6.88	0.73	12	0.18	362.00	3430.00	5061	20240221	-50.80	2335	20241209	6.64	5061	-50.80	20240221	2335	6.64	20241209	9920	-74.90	20240221	2335	6.64	20241209	0.79	N	357230	500	210 억	165034	N	N	N	N
107	20241211	151108	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2505	40	2	1.62	190365580	76130	100.79	2490	2525	2460	3200	1730	2465	2500.53	0.39	0	26701	2575	2520	2430	2375	2285	2547	2402	210	735	500	1770	5	1	42089487	1054	6.92	0.73	12	0.18	362.00	3430.00	5061	20240221	-50.50	2335	20241209	7.28	5061	-50.50	20240221	2335	7.28	20241209	9920	-74.75	20240221	2335	7.28	20241209	0.79	N	357230	500	210 억	165034	N	N	N	N
108	20241211	141154	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2510	45	2	1.83	142041070	56765	75.15	2490	2525	2460	3200	1730	2465	2502.26	0.39	0	17737	2575	2520	2430	2375	2285	2547	2402	210	735	500	1770	5	1	42089487	1056	6.93	0.73	12	0.13	362.00	3430.00	5061	20240221	-50.41	2335	20241209	7.49	5061	-50.41	20240221	2335	7.49	20241209	9920	-74.70	20240221	2335	7.49	20241209	0.79	N	357230	500	210 억	165034	N	N	N	N
109	20241211	131155	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2515	50	2	2.03	118393970	47340	62.68	2490	2525	2460	3200	1730	2465	2500.93	0.39	0	13760	2575	2520	2430	2375	2285	2547	2402	210	735	500	1770	5	1	42089487	1059	6.95	0.73	12	0.11	362.00	3430.00	5061	20240221	-50.31	2335	20241209	7.71	5061	-50.31	20240221	2335	7.71	20241209	9920	-74.65	20240221	2335	7.71	20241209	0.79	N	357230	500	210 억	165034	N	N	N	N
110	20241211	121157	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2495	30	2	1.22	118135645	47237	62.54	2490	2525	2460	3200	1730	2465	2500.91	0.39	0	13741	2575	2520	2430	2375	2285	2547	2402	210	735	500	1770	5	1	42089487	1050	6.89	0.73	12	0.11	362.00	3430.00	5061	20240221	-50.70	2335	20241209	6.85	5061	-50.70	20240221	2335	6.85	20241209	9920	-74.85	20240221	2335	6.85	20241209	0.79	N	357230	500	210 억	165034	N	N	N	N
111	20241211	111151	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2490	25	2	1.01	114028190	45588	60.36	2490	2525	2460	3200	1730	2465	2501.28	0.39	0	13956	2575	2520	2430	2375	2285	2547	2402	210	735	500	1770	5	1	42089487	1048	6.88	0.73	12	0.11	362.00	3430.00	5061	20240221	-50.80	2335	20241209	6.64	5061	-50.80	20240221	2335	6.64	20241209	9920	-74.90	20240221	2335	6.64	20241209	0.79	N	357230	500	210 억	165034	N	N	N	N
112	20241211	101152	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2495	30	2	1.22	50920150	20405	27.02	2490	2520	2460	3200	1730	2465	2495.47	0.39	0	6011	2575	2520	2430	2375	2285	2547	2402	210	735	500	1770	5	1	42089487	1050	6.89	0.73	12	0.05	362.00	3430.00	5061	20240221	-50.70	2335	20241209	6.85	5061	-50.70	20240221	2335	6.85	20241209	9920	-74.85	20240221	2335	6.85	20241209	0.79	N	357230	500	210 억	165034	N	N	N	N
113	20241211	091158	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2520	55	2	2.23	4370675	1749	2.32	2490	2520	2460	3200	1730	2465	2498.96	0.39	0	-152	2575	2520	2430	2375	2285	2547	2402	210	735	500	1770	5	1	42089487	1061	6.96	0.73	12	0.00	362.00	3430.00	5061	20240221	-50.21	2335	20241209	7.92	5061	-50.21	20240221	2335	7.92	20241209	9920	-74.60	20240221	2335	7.92	20241209	0.79	N	357230	500	210 억	165034	N	N	N	N
114	20241210	161142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2465	75	2	3.14	183057900	74952	63.58	2340	2485	2340	3105	1675	2390	2442.32	0.36	0	14682	2706	2547	2441	2282	2176	2495	2230	210	715	500	1720	5	1	42089487	1038	6.81	0.72	12	0.18	362.00	3430.00	5061	20240221	-51.29	2335	20241209	5.57	5061	-51.29	20240221	2335	5.57	20241209	9920	-75.15	20240221	2335	5.57	20241209	0.79	N	357230	500	210 억	152353	N	N	N	N
115	20241210	151144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2465	75	2	3.14	181927005	74493	63.19	2340	2485	2340	3105	1675	2390	2442.20	0.36	0	14785	2706	2547	2441	2282	2176	2495	2230	210	715	500	1720	5	1	42089487	1038	6.81	0.72	12	0.18	362.00	3430.00	5061	20240221	-51.29	2335	20241209	5.57	5061	-51.29	20240221	2335	5.57	20241209	9920	-75.15	20240221	2335	5.57	20241209	0.79	N	357230	500	210 억	152353	N	N	N	N
116	20241210	141144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2485	95	2	3.97	149516765	61266	51.97	2340	2485	2340	3105	1675	2390	2440.45	0.36	0	9428	2706	2547	2441	2282	2176	2495	2230	210	715	500	1720	5	1	42089487	1046	6.86	0.72	12	0.15	362.00	3430.00	5061	20240221	-50.90	2335	20241209	6.42	5061	-50.90	20240221	2335	6.42	20241209	9920	-74.95	20240221	2335	6.42	20241209	0.79	N	357230	500	210 억	152353	N	N	N	N
117	20241210	131146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2470	80	2	3.35	95838860	39439	33.45	2340	2475	2340	3105	1675	2390	2430.05	0.36	0	7328	2706	2547	2441	2282	2176	2495	2230	210	715	500	1720	5	1	42089487	1040	6.82	0.72	12	0.09	362.00	3430.00	5061	20240221	-51.20	2335	20241209	5.78	5061	-51.20	20240221	2335	5.78	20241209	9920	-75.10	20240221	2335	5.78	20241209	0.79	N	357230	500	210 억	152353	N	N	N	N
118	20241210	121144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2470	80	2	3.35	91272035	37591	31.89	2340	2475	2340	3105	1675	2390	2428.03	0.36	0	6831	2706	2547	2441	2282	2176	2495	2230	210	715	500	1720	5	1	42089487	1040	6.82	0.72	12	0.09	362.00	3430.00	5061	20240221	-51.20	2335	20241209	5.78	5061	-51.20	20240221	2335	5.78	20241209	9920	-75.10	20240221	2335	5.78	20241209	0.79	N	357230	500	210 억	152353	N	N	N	N
119	20241210	111143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2470	80	2	3.35	84732275	34943	29.64	2340	2470	2340	3105	1675	2390	2424.87	0.36	0	6013	2706	2547	2441	2282	2176	2495	2230	210	715	500	1720	5	1	42089487	1040	6.82	0.72	12	0.08	362.00	3430.00	5061	20240221	-51.20	2335	20241209	5.78	5061	-51.20	20240221	2335	5.78	20241209	9920	-75.10	20240221	2335	5.78	20241209	0.79	N	357230	500	210 억	152353	N	N	N	N
120	20241210	101145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2450	60	2	2.51	55492870	23028	19.53	2340	2455	2340	3105	1675	2390	2409.80	0.36	0	4844	2706	2547	2441	2282	2176	2495	2230	210	715	500	1720	5	1	42089487	1031	6.77	0.71	12	0.05	362.00	3430.00	5061	20240221	-51.59	2335	20241209	4.93	5061	-51.59	20240221	2335	4.93	20241209	9920	-75.30	20240221	2335	4.93	20241209	0.79	N	357230	500	210 억	152353	N	N	N	N
121	20241210	091151	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2420	30	2	1.26	13311405	5625	4.77	2340	2420	2340	3105	1675	2390	2366.47	0.36	0	1713	2706	2547	2441	2282	2176	2495	2230	210	715	500	1720	5	1	42089487	1019	6.69	0.71	12	0.01	362.00	3430.00	5061	20240221	-52.18	2335	20241209	3.64	5061	-52.18	20240221	2335	3.64	20241209	9920	-75.60	20240221	2335	3.64	20241209	0.79	N	357230	500	210 억	152353	N	N	N	N
122	20241209	161140	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2390	-220	5	-8.43	283820440	117886	103.03	2600	2600	2335	3390	1830	2610	2407.59	0.37	0	-3542	2696	2652	2576	2532	2456	2615	2495	210	780	500	1870	5	1	42089487	1006	6.60	0.70	12	0.28	362.00	3430.00	5061	20240221	-52.78	2335	20241209	2.36	5061	-52.78	20240221	2335	2.36	20241209	9920	-75.91	20240221	2335	2.36	20241209	0.79	N	357230	500	210 억	155905	N	N	N	N
123	20241209	151142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2370	-240	5	-9.20	276380780	114772	100.31	2600	2600	2335	3390	1830	2610	2408.09	0.37	0	-3481	2696	2652	2576	2532	2456	2615	2495	210	780	500	1870	5	1	42089487	998	6.55	0.69	12	0.27	362.00	3430.00	5061	20240221	-53.17	2335	20241209	1.50	5061	-53.17	20240221	2335	1.50	20241209	9920	-76.11	20240221	2335	1.50	20241209	0.79	N	357230	500	210 억	155905	N	N	N	N
124	20241209	141142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2400	-210	5	-8.05	235448450	97373	85.10	2600	2600	2345	3390	1830	2610	2418.01	0.37	0	-3953	2696	2652	2576	2532	2456	2615	2495	210	780	500	1870	5	1	42089487	1010	6.63	0.70	12	0.23	362.00	3430.00	5061	20240221	-52.58	2345	20241209	2.35	5061	-52.58	20240221	2345	2.35	20241209	9920	-75.81	20240221	2345	2.35	20241209	0.79	N	357230	500	210 억	155905	N	N	N	N
125	20241209	131146	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2375	-235	5	-9.00	188705445	77567	67.79	2600	2600	2360	3390	1830	2610	2432.81	0.37	0	-6827	2696	2652	2576	2532	2456	2615	2495	210	780	500	1870	5	1	42089487	1000	6.56	0.69	12	0.18	362.00	3430.00	5061	20240221	-53.07	2360	20241209	0.64	5061	-53.07	20240221	2360	0.64	20241209	9920	-76.06	20240221	2360	0.64	20241209	0.79	N	357230	500	210 억	155905	N	N	N	N
126	20241209	121141	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2405	-205	5	-7.85	128319520	52274	45.69	2600	2600	2400	3390	1830	2610	2454.75	0.37	0	-6379	2696	2652	2576	2532	2456	2615	2495	210	780	500	1870	5	1	42089487	1012	6.64	0.70	12	0.12	362.00	3430.00	5061	20240221	-52.48	2400	20241209	0.21	5061	-52.48	20240221	2400	0.21	20241209	9920	-75.76	20240221	2400	0.21	20241209	0.79	N	357230	500	210 억	155905	N	N	N	N
127	20241209	111142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2445	-165	5	-6.32	87353750	35326	30.87	2600	2600	2435	3390	1830	2610	2472.79	0.37	0	50	2696	2652	2576	2532	2456	2615	2495	210	780	500	1870	5	1	42089487	1029	6.75	0.71	12	0.08	362.00	3430.00	5061	20240221	-51.69	2435	20241209	0.41	5061	-51.69	20240221	2435	0.41	20241209	9920	-75.35	20240221	2435	0.41	20241209	0.79	N	357230	500	210 억	155905	N	N	N	N
128	20241209	101138	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2490	-120	5	-4.60	39159580	15725	13.74	2600	2600	2450	3390	1830	2610	2490.28	0.37	0	-724	2696	2652	2576	2532	2456	2615	2495	210	780	500	1870	5	1	42089487	1048	6.88	0.73	12	0.04	362.00	3430.00	5061	20240221	-50.80	2450	20241209	1.63	5061	-50.80	20240221	2450	1.63	20241209	9920	-74.90	20240221	2450	1.63	20241209	0.79	N	357230	500	210 억	155905	N	N	N	N
129	20241209	091133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2490	-120	5	-4.60	14252895	5701	4.98	2600	2600	2450	3390	1830	2610	2500.07	0.37	0	391	2696	2652	2576	2532	2456	2615	2495	210	780	500	1870	5	1	42089487	1048	6.88	0.73	12	0.01	362.00	3430.00	5061	20240221	-50.80	2450	20241209	1.63	5061	-50.80	20240221	2450	1.63	20241209	9920	-74.90	20240221	2450	1.63	20241209	0.79	N	357230	500	210 억	155905	N	N	N	N
130	20241206	161131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2610	-25	5	-0.95	291017610	114421	398.99	2620	2620	2500	3425	1845	2635	2543.36	0.36	0	4225	2698	2666	2633	2601	2568	2650	2585	210	790	500	1890	5	1	42089487	1099	7.21	0.76	12	0.27	362.00	3430.00	5061	20240221	-48.43	2500	20241206	4.40	5061	-48.43	20240221	2500	4.40	20241206	9920	-73.69	20240221	2500	4.40	20241206	0.79	N	357230	500	210 억	151686	N	N	N	N
131	20241206	151136	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2545	-90	5	-3.42	267181115	105184	366.78	2620	2620	2500	3425	1845	2635	2540.13	0.36	0	4531	2698	2666	2633	2601	2568	2650	2585	210	790	500	1890	5	1	42089487	1071	7.03	0.74	12	0.25	362.00	3430.00	5061	20240221	-49.71	2500	20241206	1.80	5061	-49.71	20240221	2500	1.80	20241206	9920	-74.34	20240221	2500	1.80	20241206	0.79	N	357230	500	210 억	151686	N	N	N	N
132	20241206	141133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2540	-95	5	-3.61	266481455	104909	365.82	2620	2620	2500	3425	1845	2635	2540.12	0.36	0	4600	2698	2666	2633	2601	2568	2650	2585	210	790	500	1890	5	1	42089487	1069	7.02	0.74	12	0.25	362.00	3430.00	5061	20240221	-49.81	2500	20241206	1.60	5061	-49.81	20240221	2500	1.60	20241206	9920	-74.40	20240221	2500	1.60	20241206	0.79	N	357230	500	210 억	151686	N	N	N	N
133	20241206	131134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2525	-110	5	-4.17	201498400	78993	275.45	2620	2620	2510	3425	1845	2635	2550.84	0.36	0	-718	2698	2666	2633	2601	2568	2650	2585	210	790	500	1890	5	1	42089487	1063	6.98	0.74	12	0.19	362.00	3430.00	5061	20240221	-50.11	2510	20241206	0.60	5061	-50.11	20240221	2510	0.60	20241206	9920	-74.55	20240221	2510	0.60	20241206	0.79	N	357230	500	210 억	151686	N	N	N	N
134	20241206	121125	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2535	-100	5	-3.80	158960675	62125	216.63	2620	2620	2525	3425	1845	2635	2558.72	0.36	0	-1052	2698	2666	2633	2601	2568	2650	2585	210	790	500	1890	5	1	42089487	1067	7.00	0.74	12	0.15	362.00	3430.00	5061	20240221	-49.91	2525	20241206	0.40	5061	-49.91	20240221	2525	0.40	20241206	9920	-74.45	20240221	2525	0.40	20241206	0.79	N	357230	500	210 억	151686	N	N	N	N
135	20241206	111124	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2545	-90	5	-3.42	119752135	46843	163.34	2620	2620	2525	3425	1845	2635	2556.46	0.36	0	-673	2698	2666	2633	2601	2568	2650	2585	210	790	500	1890	5	1	42089487	1071	7.03	0.74	12	0.11	362.00	3430.00	5061	20240221	-49.71	2525	20241206	0.79	5061	-49.71	20240221	2525	0.79	20241206	9920	-74.34	20240221	2525	0.79	20241206	0.79	N	357230	500	210 억	151686	N	N	N	N
136	20241206	101123	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2560	-75	5	-2.85	27120125	10498	36.61	2620	2620	2560	3425	1845	2635	2583.36	0.36	0	-952	2698	2666	2633	2601	2568	2650	2585	210	790	500	1890	5	1	42089487	1077	7.07	0.75	12	0.02	362.00	3430.00	5061	20240221	-49.42	2560	20241206	0.00	5061	-49.42	20240221	2560	0.00	20241206	9920	-74.19	20240221	2560	0.00	20241206	0.79	N	357230	500	210 억	151686	N	N	N	N
137	20241206	091134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2605	-30	5	-1.14	592655	227	0.79	2620	2620	2605	3425	1845	2635	2610.81	0.36	0	97	2698	2666	2633	2601	2568	2650	2585	210	790	500	1890	5	1	42089487	1096	7.20	0.76	12	0.00	362.00	3430.00	5061	20240221	-48.53	2600	20241204	0.19	5061	-48.53	20240221	2600	0.19	20241204	9920	-73.74	20240221	2600	0.19	20241204	0.79	N	357230	500	210 억	151686	N	N	N	N
138	20241205	161109	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2635	-30	5	-1.13	75028755	28658	66.58	2650	2665	2600	3460	1870	2665	2618.07	0.37	0	-3108	2728	2696	2648	2616	2568	2712	2632	210	795	500	1910	5	1	42089487	1109	7.28	0.77	12	0.07	362.00	3430.00	5061	20240221	-47.94	2600	20241205	1.35	5061	-47.94	20240221	2600	1.35	20241205	9920	-73.44	20240221	2600	1.35	20241205	0.79	N	357230	500	210 억	154794	N	N	N	N
139	20241205	151118	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2610	-55	5	-2.06	65725365	25105	58.33	2650	2665	2600	3460	1870	2665	2618.02	0.37	0	-2121	2728	2696	2648	2616	2568	2712	2632	210	795	500	1910	5	1	42089487	1099	7.21	0.76	12	0.06	362.00	3430.00	5061	20240221	-48.43	2600	20241205	0.38	5061	-48.43	20240221	2600	0.38	20241205	9920	-73.69	20240221	2600	0.38	20241205	0.79	N	357230	500	210 억	154794	N	N	N	N
140	20241205	141102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2620	-45	5	-1.69	47031620	17930	41.66	2650	2665	2610	3460	1870	2665	2623.07	0.37	0	-854	2728	2696	2648	2616	2568	2712	2632	210	795	500	1910	5	1	42089487	1103	7.24	0.76	12	0.04	362.00	3430.00	5061	20240221	-48.23	2600	20241204	0.77	5061	-48.23	20240221	2600	0.77	20241204	9920	-73.59	20240221	2600	0.77	20241204	0.79	N	357230	500	210 억	154794	N	N	N	N
141	20241205	131113	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2635	-30	5	-1.13	36601670	13937	32.38	2650	2665	2615	3460	1870	2665	2626.22	0.37	0	-866	2728	2696	2648	2616	2568	2712	2632	210	795	500	1910	5	1	42089487	1109	7.28	0.77	12	0.03	362.00	3430.00	5061	20240221	-47.94	2600	20241204	1.35	5061	-47.94	20240221	2600	1.35	20241204	9920	-73.44	20240221	2600	1.35	20241204	0.79	N	357230	500	210 억	154794	N	N	N	N
142	20241205	121112	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2630	-35	5	-1.31	32356415	12323	28.63	2650	2665	2615	3460	1870	2665	2625.69	0.37	0	169	2728	2696	2648	2616	2568	2712	2632	210	795	500	1910	5	1	42089487	1107	7.27	0.77	12	0.03	362.00	3430.00	5061	20240221	-48.03	2600	20241204	1.15	5061	-48.03	20240221	2600	1.15	20241204	9920	-73.49	20240221	2600	1.15	20241204	0.79	N	357230	500	210 억	154794	N	N	N	N
143	20241205	111110	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2625	-40	5	-1.50	28764125	10956	25.45	2650	2665	2615	3460	1870	2665	2625.42	0.37	0	-160	2728	2696	2648	2616	2568	2712	2632	210	795	500	1910	5	1	42089487	1105	7.25	0.77	12	0.03	362.00	3430.00	5061	20240221	-48.13	2600	20241204	0.96	5061	-48.13	20240221	2600	0.96	20241204	9920	-73.54	20240221	2600	0.96	20241204	0.79	N	357230	500	210 억	154794	N	N	N	N
144	20241205	101110	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2625	-40	5	-1.50	14243190	5412	12.57	2650	2665	2615	3460	1870	2665	2631.78	0.37	0	-33	2728	2696	2648	2616	2568	2712	2632	210	795	500	1910	5	1	42089487	1105	7.25	0.77	12	0.01	362.00	3430.00	5061	20240221	-48.13	2600	20241204	0.96	5061	-48.13	20240221	2600	0.96	20241204	9920	-73.54	20240221	2600	0.96	20241204	0.79	N	357230	500	210 억	154794	N	N	N	N
145	20241205	091116	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2660	-5	5	-0.19	1327745	501	1.16	2650	2660	2645	3460	1870	2665	2650.19	0.37	0	69	2728	2696	2648	2616	2568	2712	2632	210	795	500	1910	5	1	42089487	1120	7.35	0.78	12	0.00	362.00	3430.00	5061	20240221	-47.44	2600	20241204	2.31	5061	-47.44	20240221	2600	2.31	20241204	9920	-73.19	20240221	2600	2.31	20241204	0.79	N	357230	500	210 억	154794	N	N	N	N
146	20241204	161051	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2665	-40	5	-1.48	111706995	42347	233.15	2600	2680	2600	3515	1895	2705	2637.89	0.37	0	-2024	2751	2727	2706	2682	2661	2740	2695	210	810	500	1940	5	1	42089487	1122	7.36	0.78	12	0.10	362.00	3430.00	5061	20240221	-47.34	2600	20241204	2.50	5061	-47.34	20240221	2600	2.50	20241204	9920	-73.14	20240221	2600	2.50	20241204	0.79	N	357230	500	210 억	156821	N	N	N	N
147	20241204	151053	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2645	-60	5	-2.22	107757410	40864	224.98	2600	2680	2600	3515	1895	2705	2636.98	0.37	0	-1666	2751	2727	2706	2682	2661	2740	2695	210	810	500	1940	5	1	42089487	1113	7.31	0.77	12	0.10	362.00	3430.00	5061	20240221	-47.74	2600	20241204	1.73	5061	-47.74	20240221	2600	1.73	20241204	9920	-73.34	20240221	2600	1.73	20241204	0.79	N	357230	500	210 억	156821	N	N	N	N
148	20241204	141055	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2640	-65	5	-2.40	102524040	38885	214.09	2600	2680	2600	3515	1895	2705	2636.60	0.37	0	-1326	2751	2727	2706	2682	2661	2740	2695	210	810	500	1940	5	1	42089487	1111	7.29	0.77	12	0.09	362.00	3430.00	5061	20240221	-47.84	2600	20241204	1.54	5061	-47.84	20240221	2600	1.54	20241204	9920	-73.39	20240221	2600	1.54	20241204	0.79	N	357230	500	210 억	156821	N	N	N	N
149	20241204	131048	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2655	-50	5	-1.85	95759720	36326	200.00	2600	2680	2600	3515	1895	2705	2636.12	0.37	0	-1621	2751	2727	2706	2682	2661	2740	2695	210	810	500	1940	5	1	42089487	1117	7.33	0.77	12	0.09	362.00	3430.00	5061	20240221	-47.54	2600	20241204	2.12	5061	-47.54	20240221	2600	2.12	20241204	9920	-73.24	20240221	2600	2.12	20241204	0.79	N	357230	500	210 억	156821	N	N	N	N
150	20241204	121043	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2655	-50	5	-1.85	95027950	36050	198.48	2600	2680	2600	3515	1895	2705	2636.00	0.37	0	-1499	2751	2727	2706	2682	2661	2740	2695	210	810	500	1940	5	1	42089487	1117	7.33	0.77	12	0.09	362.00	3430.00	5061	20240221	-47.54	2600	20241204	2.12	5061	-47.54	20240221	2600	2.12	20241204	9920	-73.24	20240221	2600	2.12	20241204	0.79	N	357230	500	210 억	156821	N	N	N	N
151	20241204	111033	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2655	-50	5	-1.85	85178955	32317	177.93	2600	2680	2600	3515	1895	2705	2635.73	0.37	0	-1853	2751	2727	2706	2682	2661	2740	2695	210	810	500	1940	5	1	42089487	1117	7.33	0.77	12	0.08	362.00	3430.00	5061	20240221	-47.54	2600	20241204	2.12	5061	-47.54	20240221	2600	2.12	20241204	9920	-73.24	20240221	2600	2.12	20241204	0.79	N	357230	500	210 억	156821	N	N	N	N
152	20241204	101035	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2645	-60	5	-2.22	57356740	21781	119.92	2600	2680	2600	3515	1895	2705	2633.34	0.37	0	-1	2751	2727	2706	2682	2661	2740	2695	210	810	500	1940	5	1	42089487	1113	7.31	0.77	12	0.05	362.00	3430.00	5061	20240221	-47.74	2600	20241204	1.73	5061	-47.74	20240221	2600	1.73	20241204	9920	-73.34	20240221	2600	1.73	20241204	0.79	N	357230	500	210 억	156821	N	N	N	N
153	20241204	091055	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2640	-65	5	-2.40	26127450	9937	54.71	2600	2680	2600	3515	1895	2705	2629.31	0.37	0	2659	2751	2727	2706	2682	2661	2740	2695	210	810	500	1940	5	1	42089487	1111	7.29	0.77	12	0.02	362.00	3430.00	5061	20240221	-47.84	2600	20241204	1.54	5061	-47.84	20240221	2600	1.54	20241204	9920	-73.39	20240221	2600	1.54	20241204	0.79	N	357230	500	210 억	156821	N	N	N	N
154	20241203	161140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2705	5	2	0.19	48786380	17982	58.65	2685	2730	2685	3510	1890	2700	2713.09	0.37	0	820	2776	2737	2711	2672	2646	2725	2660	210	810	500	1940	5	1	42089487	1139	7.47	0.79	12	0.04	362.00	3430.00	5061	20240221	-46.55	2605	20241115	3.84	5061	-46.55	20240221	2605	3.84	20241115	9920	-72.73	20240221	2605	3.84	20241115	0.79	N	357230	500	210 억	156001	N	N	N	N
155	20241203	151223	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2720	20	2	0.74	43572685	16053	52.35	2685	2730	2685	3510	1890	2700	2714.30	0.37	0	398	2776	2737	2711	2672	2646	2725	2660	210	810	500	1940	5	1	42089487	1145	7.51	0.79	12	0.04	362.00	3430.00	5061	20240221	-46.26	2605	20241115	4.41	5061	-46.26	20240221	2605	4.41	20241115	9920	-72.58	20240221	2605	4.41	20241115	0.79	N	357230	500	210 억	156001	N	N	N	N
156	20241203	141159	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2715	15	2	0.56	42231690	15560	50.75	2685	2730	2685	3510	1890	2700	2714.12	0.37	0	320	2776	2737	2711	2672	2646	2725	2660	210	810	500	1940	5	1	42089487	1143	7.50	0.79	12	0.04	362.00	3430.00	5061	20240221	-46.35	2605	20241115	4.22	5061	-46.35	20240221	2605	4.22	20241115	9920	-72.63	20240221	2605	4.22	20241115	0.79	N	357230	500	210 억	156001	N	N	N	N
157	20241203	131159	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2715	15	2	0.56	39840845	14679	47.87	2685	2730	2685	3510	1890	2700	2714.14	0.37	0	187	2776	2737	2711	2672	2646	2725	2660	210	810	500	1940	5	1	42089487	1143	7.50	0.79	12	0.03	362.00	3430.00	5061	20240221	-46.35	2605	20241115	4.22	5061	-46.35	20240221	2605	4.22	20241115	9920	-72.63	20240221	2605	4.22	20241115	0.79	N	357230	500	210 억	156001	N	N	N	N
158	20241203	121218	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2705	5	2	0.19	38760295	14280	46.57	2685	2730	2685	3510	1890	2700	2714.31	0.37	0	69	2776	2737	2711	2672	2646	2725	2660	210	810	500	1940	5	1	42089487	1139	7.47	0.79	12	0.03	362.00	3430.00	5061	20240221	-46.55	2605	20241115	3.84	5061	-46.55	20240221	2605	3.84	20241115	9920	-72.73	20240221	2605	3.84	20241115	0.79	N	357230	500	210 억	156001	N	N	N	N
159	20241203	111149	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2720	20	2	0.74	33354250	12286	40.07	2685	2730	2685	3510	1890	2700	2714.82	0.37	0	61	2776	2737	2711	2672	2646	2725	2660	210	810	500	1940	5	1	42089487	1145	7.51	0.79	12	0.03	362.00	3430.00	5061	20240221	-46.26	2605	20241115	4.41	5061	-46.26	20240221	2605	4.41	20241115	9920	-72.58	20240221	2605	4.41	20241115	0.79	N	357230	500	210 억	156001	N	N	N	N
160	20241203	101137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2715	15	2	0.56	12746620	4696	15.32	2685	2730	2685	3510	1890	2700	2714.36	0.37	0	4	2776	2737	2711	2672	2646	2725	2660	210	810	500	1940	5	1	42089487	1143	7.50	0.79	12	0.01	362.00	3430.00	5061	20240221	-46.35	2605	20241115	4.22	5061	-46.35	20240221	2605	4.22	20241115	9920	-72.63	20240221	2605	4.22	20241115	0.79	N	357230	500	210 억	156001	N	N	N	N
161	20241203	091127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2685	-15	5	-0.56	765155	283	0.92	2685	2730	2685	3510	1890	2700	2703.73	0.37	0	72	2776	2737	2711	2672	2646	2725	2660	210	810	500	1940	5	1	42089487	1130	7.42	0.78	12	0.00	362.00	3430.00	5061	20240221	-46.95	2605	20241115	3.07	5061	-46.95	20240221	2605	3.07	20241115	9920	-72.93	20240221	2605	3.07	20241115	0.79	N	357230	500	210 억	156001	N	N	N	N
162	20241202	161108	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2700	-20	5	-0.74	82945325	30661	181.43	2715	2750	2685	3535	1905	2720	2705.24	0.40	0	-11559	2786	2752	2726	2692	2666	2740	2680	210	815	500	1950	5	1	42089487	1136	7.46	0.79	12	0.07	362.00	3430.00	5061	20240221	-46.65	2605	20241115	3.65	5061	-46.65	20240221	2605	3.65	20241115	9920	-72.78	20240221	2605	3.65	20241115	0.79	N	357230	500	210 억	167560	N	N	N	N
163	20241202	151307	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2710	-10	5	-0.37	80416230	29723	175.88	2715	2750	2685	3535	1905	2720	2705.52	0.40	0	-11423	2786	2752	2726	2692	2666	2740	2680	210	815	500	1950	5	1	42089487	1141	7.49	0.79	12	0.07	362.00	3430.00	5061	20240221	-46.45	2605	20241115	4.03	5061	-46.45	20240221	2605	4.03	20241115	9920	-72.68	20240221	2605	4.03	20241115	0.79	N	357230	500	210 억	167560	N	N	N	N
164	20241202	141158	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2725	5	2	0.18	59697175	22079	130.64	2715	2750	2685	3535	1905	2720	2703.80	0.40	0	-9957	2786	2752	2726	2692	2666	2740	2680	210	815	500	1950	5	1	42089487	1147	7.53	0.79	12	0.05	362.00	3430.00	5061	20240221	-46.16	2605	20241115	4.61	5061	-46.16	20240221	2605	4.61	20241115	9920	-72.53	20240221	2605	4.61	20241115	0.79	N	357230	500	210 억	167560	N	N	N	N
165	20241202	131124	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2690	-30	5	-1.10	41120565	15216	90.04	2715	2735	2685	3535	1905	2720	2702.46	0.40	0	-8943	2786	2752	2726	2692	2666	2740	2680	210	815	500	1950	5	1	42089487	1132	7.43	0.78	12	0.04	362.00	3430.00	5061	20240221	-46.85	2605	20241115	3.26	5061	-46.85	20240221	2605	3.26	20241115	9920	-72.88	20240221	2605	3.26	20241115	0.79	N	357230	500	210 억	167560	N	N	N	N
166	20241202	121156	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2710	-10	5	-0.37	15109215	5575	32.99	2715	2735	2700	3535	1905	2720	2710.17	0.40	0	-1372	2786	2752	2726	2692	2666	2740	2680	210	815	500	1950	5	1	42089487	1141	7.49	0.79	12	0.01	362.00	3430.00	5061	20240221	-46.45	2605	20241115	4.03	5061	-46.45	20240221	2605	4.03	20241115	9920	-72.68	20240221	2605	4.03	20241115	0.79	N	357230	500	210 억	167560	N	N	N	N
167	20241202	111050	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2705	-15	5	-0.55	13861750	5114	30.26	2715	2735	2700	3535	1905	2720	2710.55	0.40	0	-1210	2786	2752	2726	2692	2666	2740	2680	210	815	500	1950	5	1	42089487	1139	7.47	0.79	12	0.01	362.00	3430.00	5061	20240221	-46.55	2605	20241115	3.84	5061	-46.55	20240221	2605	3.84	20241115	9920	-72.73	20240221	2605	3.84	20241115	0.79	N	357230	500	210 억	167560	N	N	N	N
168	20241202	101101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2710	-10	5	-0.37	8610185	3175	18.79	2715	2735	2700	3535	1905	2720	2711.87	0.40	0	-869	2786	2752	2726	2692	2666	2740	2680	210	815	500	1950	5	1	42089487	1141	7.49	0.79	12	0.01	362.00	3430.00	5061	20240221	-46.45	2605	20241115	4.03	5061	-46.45	20240221	2605	4.03	20241115	9920	-72.68	20240221	2605	4.03	20241115	0.79	N	357230	500	210 억	167560	N	N	N	N
169	20241202	091055	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2735	15	2	0.55	891345	326	1.93	2715	2735	2715	3535	1905	2720	2734.19	0.40	0	-41	2786	2752	2726	2692	2666	2740	2680	210	815	500	1950	5	1	42089487	1151	7.56	0.80	12	0.00	362.00	3430.00	5061	20240221	-45.96	2605	20241115	4.99	5061	-45.96	20240221	2605	4.99	20241115	9920	-72.43	20240221	2605	4.99	20241115	0.79	N	357230	500	210 억	167560	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History