KissMeData/403490/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	161329	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1443	34	2	2.41	422599297	296065	23.93	1410	1465	1396	1831	987	1409	1427.38	1.08	131548	131873	1712	1560	1480	1328	1248	1520	1288	45	422	100	870	1	1	45212464	652	45.09	1.73	12	0.65	32.00	836.00	3130	20240118	-53.90	1396	20241230	3.37	3130	-53.90	20240118	1396	3.37	20241230	3130	-53.90	20240118	1396	3.37	20241230	2.08	N	403490	100	45 억	489001	N	N	N	N
3	20241231	151314	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1443	34	2	2.41	422599297	296065	23.93	1410	1465	1396	1831	987	1409	1427.38	1.08	131548	131873	1712	1560	1480	1328	1248	1520	1288	45	422	100	870	1	1	45212464	652	45.09	1.73	12	0.65	32.00	836.00	3130	20240118	-53.90	1396	20241230	3.37	3130	-53.90	20240118	1396	3.37	20241230	3130	-53.90	20240118	1396	3.37	20241230	2.08	N	403490	100	45 억	489001	N	N	N	N
4	20241231	141325	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1443	34	2	2.41	422599297	296065	23.93	1410	1465	1396	1831	987	1409	1427.38	1.08	131548	131873	1712	1560	1480	1328	1248	1520	1288	45	422	100	870	1	1	45212464	652	45.09	1.73	12	0.65	32.00	836.00	3130	20240118	-53.90	1396	20241230	3.37	3130	-53.90	20240118	1396	3.37	20241230	3130	-53.90	20240118	1396	3.37	20241230	2.08	N	403490	100	45 억	489001	N	N	N	N
5	20241231	131330	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1443	34	2	2.41	422599297	296065	23.93	1410	1465	1396	1831	987	1409	1427.38	1.08	131548	131873	1712	1560	1480	1328	1248	1520	1288	45	422	100	870	1	1	45212464	652	45.09	1.73	12	0.65	32.00	836.00	3130	20240118	-53.90	1396	20241230	3.37	3130	-53.90	20240118	1396	3.37	20241230	3130	-53.90	20240118	1396	3.37	20241230	2.08	N	403490	100	45 억	489001	N	N	N	N
6	20241231	121327	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1443	34	2	2.41	422599297	296065	23.93	1410	1465	1396	1831	987	1409	1427.38	1.08	131548	131873	1712	1560	1480	1328	1248	1520	1288	45	422	100	870	1	1	45212464	652	45.09	1.73	12	0.65	32.00	836.00	3130	20240118	-53.90	1396	20241230	3.37	3130	-53.90	20240118	1396	3.37	20241230	3130	-53.90	20240118	1396	3.37	20241230	2.08	N	403490	100	45 억	489001	N	N	N	N
7	20241231	111327	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1443	34	2	2.41	422599297	296065	23.93	1410	1465	1396	1831	987	1409	1427.38	1.08	131548	131873	1712	1560	1480	1328	1248	1520	1288	45	422	100	870	1	1	45212464	652	45.09	1.73	12	0.65	32.00	836.00	3130	20240118	-53.90	1396	20241230	3.37	3130	-53.90	20240118	1396	3.37	20241230	3130	-53.90	20240118	1396	3.37	20241230	2.08	N	403490	100	45 억	489001	N	N	N	N
8	20241231	101321	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1443	34	2	2.41	422599297	296065	23.93	1410	1465	1396	1831	987	1409	1427.38	1.08	131548	131873	1712	1560	1480	1328	1248	1520	1288	45	422	100	870	1	1	45212464	652	45.09	1.73	12	0.65	32.00	836.00	3130	20240118	-53.90	1396	20241230	3.37	3130	-53.90	20240118	1396	3.37	20241230	3130	-53.90	20240118	1396	3.37	20241230	2.08	N	403490	100	45 억	489001	N	N	N	N
9	20241231	091324	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1443	34	2	2.41	422599297	296065	23.93	1410	1465	1396	1831	987	1409	1427.38	1.08	131548	131873	1712	1560	1480	1328	1248	1520	1288	45	422	100	870	1	1	45212464	652	45.09	1.73	12	0.65	32.00	836.00	3130	20240118	-53.90	1396	20241230	3.37	3130	-53.90	20240118	1396	3.37	20241230	3130	-53.90	20240118	1396	3.37	20241230	2.08	N	403490	100	45 억	489001	N	N	N	N
10	20241230	161319	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1443	34	2	2.41	422489668	295989	23.93	1410	1465	1396	1831	987	1409	1427.38	0.79	0	131873	1712	1560	1480	1328	1248	1520	1288	45	422	100	870	1	1	45212464	652	45.09	1.73	12	0.65	32.00	836.00	3130	20240118	-53.90	1396	20241230	3.37	3130	-53.90	20240118	1396	3.37	20241230	3130	-53.90	20240118	1396	3.37	20241230	2.08	N	403490	100	45 억	357453	N	N	N	N
11	20241230	151324	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1462	53	2	3.76	392169260	275037	22.23	1410	1465	1396	1831	987	1409	1425.88	0.79	0	120753	1712	1560	1480	1328	1248	1520	1288	45	422	100	870	1	1	45212464	661	45.69	1.75	12	0.61	32.00	836.00	3130	20240118	-53.29	1396	20241230	4.73	3130	-53.29	20240118	1396	4.73	20241230	3130	-53.29	20240118	1396	4.73	20241230	2.08	N	403490	100	45 억	357453	N	N	N	N
12	20241230	141324	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1450	41	2	2.91	344694065	242469	19.60	1410	1450	1396	1831	987	1409	1421.60	0.79	0	105556	1712	1560	1480	1328	1248	1520	1288	45	422	100	870	1	1	45212464	656	45.31	1.73	12	0.54	32.00	836.00	3130	20240118	-53.67	1396	20241230	3.87	3130	-53.67	20240118	1396	3.87	20241230	3130	-53.67	20240118	1396	3.87	20241230	2.08	N	403490	100	45 억	357453	N	N	N	N
13	20241230	131325	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1443	34	2	2.41	309335184	217920	17.61	1410	1445	1396	1831	987	1409	1419.49	0.79	0	83780	1712	1560	1480	1328	1248	1520	1288	45	422	100	870	1	1	45212464	652	45.09	1.73	12	0.48	32.00	836.00	3130	20240118	-53.90	1396	20241230	3.37	3130	-53.90	20240118	1396	3.37	20241230	3130	-53.90	20240118	1396	3.37	20241230	2.08	N	403490	100	45 억	357453	N	N	N	N
14	20241230	121321	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1427	18	2	1.28	264861846	186894	15.11	1410	1434	1396	1831	987	1409	1417.18	0.79	0	56788	1712	1560	1480	1328	1248	1520	1288	45	422	100	870	1	1	45212464	645	44.59	1.71	12	0.41	32.00	836.00	3130	20240118	-54.41	1396	20241230	2.22	3130	-54.41	20240118	1396	2.22	20241230	3130	-54.41	20240118	1396	2.22	20241230	2.08	N	403490	100	45 억	357453	N	N	N	N
15	20241230	111321	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1416	7	2	0.50	199708575	141240	11.42	1410	1429	1396	1831	987	1409	1413.97	0.79	0	23883	1712	1560	1480	1328	1248	1520	1288	45	422	100	870	1	1	45212464	640	44.25	1.69	12	0.31	32.00	836.00	3130	20240118	-54.76	1396	20241230	1.43	3130	-54.76	20240118	1396	1.43	20241230	3130	-54.76	20240118	1396	1.43	20241230	2.08	N	403490	100	45 억	357453	N	N	N	N
16	20241230	101320	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1419	10	2	0.71	123308266	87158	7.05	1410	1429	1396	1831	987	1409	1414.77	0.79	0	24434	1712	1560	1480	1328	1248	1520	1288	45	422	100	870	1	1	45212464	642	44.34	1.70	12	0.19	32.00	836.00	3130	20240118	-54.66	1396	20241230	1.65	3130	-54.66	20240118	1396	1.65	20241230	3130	-54.66	20240118	1396	1.65	20241230	2.08	N	403490	100	45 억	357453	N	N	N	N
17	20241230	091325	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1420	11	2	0.78	29021835	20602	1.67	1410	1420	1396	1831	987	1409	1408.69	0.79	0	5730	1712	1560	1480	1328	1248	1520	1288	45	422	100	870	1	1	45212464	642	44.38	1.70	12	0.05	32.00	836.00	3130	20240118	-54.63	1396	20241230	1.72	3130	-54.63	20240118	1396	1.72	20241230	3130	-54.63	20240118	1396	1.72	20241230	2.08	N	403490	100	45 억	357453	N	N	N	N
18	20241227	161316	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1409	-102	5	-6.75	1837043289	1219510	701.37	1541	1632	1400	1964	1058	1511	1506.38	0.85	0	-27321	1563	1536	1518	1491	1473	1528	1483	45	453	100	930	1	1	45212464	637	44.03	1.69	12	2.70	32.00	836.00	3130	20240118	-54.98	1396	20241209	0.93	3130	-54.98	20240118	1396	0.93	20241209	3130	-54.98	20240118	1396	0.93	20241209	2.00	N	403490	100	45 억	384774	N	N	N	N
19	20241227	151316	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1428	-83	5	-5.49	1757847165	1163403	669.10	1541	1632	1418	1964	1058	1511	1510.95	0.85	0	-20922	1563	1536	1518	1491	1473	1528	1483	45	453	100	930	1	1	45212464	646	44.62	1.71	12	2.57	32.00	836.00	3130	20240118	-54.38	1396	20241209	2.29	3130	-54.38	20240118	1396	2.29	20241209	3130	-54.38	20240118	1396	2.29	20241209	2.00	N	403490	100	45 억	384774	N	N	N	N
20	20241227	141318	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1446	-65	5	-4.30	1453626681	951023	546.95	1541	1632	1446	1964	1058	1511	1528.49	0.85	0	-16776	1563	1536	1518	1491	1473	1528	1483	45	453	100	930	1	1	45212464	654	45.19	1.73	12	2.10	32.00	836.00	3130	20240118	-53.80	1396	20241209	3.58	3130	-53.80	20240118	1396	3.58	20241209	3130	-53.80	20240118	1396	3.58	20241209	2.00	N	403490	100	45 억	384774	N	N	N	N
21	20241227	131316	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1513	2	2	0.13	1193679967	774559	445.47	1541	1632	1481	1964	1058	1511	1541.11	0.85	0	-74072	1563	1536	1518	1491	1473	1528	1483	45	453	100	930	1	1	45212464	684	47.28	1.81	12	1.71	32.00	836.00	3130	20240118	-51.66	1396	20241209	8.38	3130	-51.66	20240118	1396	8.38	20241209	3130	-51.66	20240118	1396	8.38	20241209	2.00	N	403490	100	45 억	384774	N	N	N	N
22	20241227	121317	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1531	20	2	1.32	1047451566	679369	390.72	1541	1632	1481	1964	1058	1511	1541.80	0.85	0	-69047	1563	1536	1518	1491	1473	1528	1483	45	453	100	930	1	1	45212464	692	47.84	1.83	12	1.50	32.00	836.00	3130	20240118	-51.09	1396	20241209	9.67	3130	-51.09	20240118	1396	9.67	20241209	3130	-51.09	20240118	1396	9.67	20241209	2.00	N	403490	100	45 억	384774	N	N	N	N
23	20241227	111316	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1493	-18	5	-1.19	964810716	624799	359.34	1541	1632	1481	1964	1058	1511	1544.19	0.85	0	-60314	1563	1536	1518	1491	1473	1528	1483	45	453	100	930	1	1	45212464	675	46.66	1.79	12	1.38	32.00	836.00	3130	20240118	-52.30	1396	20241209	6.95	3130	-52.30	20240118	1396	6.95	20241209	3130	-52.30	20240118	1396	6.95	20241209	2.00	N	403490	100	45 억	384774	N	N	N	N
24	20241227	101315	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1516	5	2	0.33	799634637	514675	296.00	1541	1632	1501	1964	1058	1511	1553.67	0.85	0	-50511	1563	1536	1518	1491	1473	1528	1483	45	453	100	930	1	1	45212464	685	47.38	1.81	12	1.14	32.00	836.00	3130	20240118	-51.57	1396	20241209	8.60	3130	-51.57	20240118	1396	8.60	20241209	3130	-51.57	20240118	1396	8.60	20241209	2.00	N	403490	100	45 억	384774	N	N	N	N
25	20241227	091320	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1560	49	2	3.24	418304418	265762	152.85	1541	1632	1541	1964	1058	1511	1573.98	0.85	0	-37333	1563	1536	1518	1491	1473	1528	1483	45	453	100	930	1	1	45212464	705	48.75	1.87	12	0.59	32.00	836.00	3130	20240118	-50.16	1396	20241209	11.75	3130	-50.16	20240118	1396	11.75	20241209	3130	-50.16	20240118	1396	11.75	20241209	2.00	N	403490	100	45 억	384774	N	N	N	N
26	20241226	161310	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1511	-24	5	-1.56	239553887	158160	124.38	1544	1545	1500	1995	1075	1535	1514.35	0.86	0	-2451	1565	1549	1534	1518	1503	1542	1511	45	460	100	950	1	1	45212464	683	47.22	1.81	12	0.35	32.00	836.00	3130	20240118	-51.73	1396	20241209	8.24	3130	-51.73	20240118	1396	8.24	20241209	3130	-51.73	20240118	1396	8.24	20241209	2.02	N	403490	100	45 억	387225	N	N	N	N
27	20241226	151307	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1501	-34	5	-2.21	232526199	153541	120.75	1544	1545	1500	1995	1075	1535	1514.42	0.86	0	-529	1565	1549	1534	1518	1503	1542	1511	45	460	100	950	1	1	45212464	679	46.91	1.80	12	0.34	32.00	836.00	3130	20240118	-52.04	1396	20241209	7.52	3130	-52.04	20240118	1396	7.52	20241209	3130	-52.04	20240118	1396	7.52	20241209	2.02	N	403490	100	45 억	387225	N	N	N	N
28	20241226	141305	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1513	-22	5	-1.43	172560025	113827	89.52	1544	1545	1500	1995	1075	1535	1515.99	0.86	0	1068	1565	1549	1534	1518	1503	1542	1511	45	460	100	950	1	1	45212464	684	47.28	1.81	12	0.25	32.00	836.00	3130	20240118	-51.66	1396	20241209	8.38	3130	-51.66	20240118	1396	8.38	20241209	3130	-51.66	20240118	1396	8.38	20241209	2.02	N	403490	100	45 억	387225	N	N	N	N
29	20241226	131307	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1517	-18	5	-1.17	117729667	77389	60.86	1544	1545	1509	1995	1075	1535	1521.27	0.86	0	-484	1565	1549	1534	1518	1503	1542	1511	45	460	100	950	1	1	45212464	686	47.41	1.81	12	0.17	32.00	836.00	3130	20240118	-51.53	1396	20241209	8.67	3130	-51.53	20240118	1396	8.67	20241209	3130	-51.53	20240118	1396	8.67	20241209	2.02	N	403490	100	45 억	387225	N	N	N	N
30	20241226	121304	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1519	-16	5	-1.04	66384463	43475	34.19	1544	1545	1518	1995	1075	1535	1526.96	0.86	0	-418	1565	1549	1534	1518	1503	1542	1511	45	460	100	950	1	1	45212464	687	47.47	1.82	12	0.10	32.00	836.00	3130	20240118	-51.47	1396	20241209	8.81	3130	-51.47	20240118	1396	8.81	20241209	3130	-51.47	20240118	1396	8.81	20241209	2.02	N	403490	100	45 억	387225	N	N	N	N
31	20241226	111303	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1530	-5	5	-0.33	49905301	32633	25.66	1544	1545	1520	1995	1075	1535	1529.29	0.86	0	-1720	1565	1549	1534	1518	1503	1542	1511	45	460	100	950	1	1	45212464	692	47.81	1.83	12	0.07	32.00	836.00	3130	20240118	-51.12	1396	20241209	9.60	3130	-51.12	20240118	1396	9.60	20241209	3130	-51.12	20240118	1396	9.60	20241209	2.02	N	403490	100	45 억	387225	N	N	N	N
32	20241226	101306	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1533	-2	5	-0.13	24464352	15957	12.55	1544	1545	1523	1995	1075	1535	1533.14	0.86	0	622	1565	1549	1534	1518	1503	1542	1511	45	460	100	950	1	1	45212464	693	47.91	1.83	12	0.04	32.00	836.00	3130	20240118	-51.02	1396	20241209	9.81	3130	-51.02	20240118	1396	9.81	20241209	3130	-51.02	20240118	1396	9.81	20241209	2.02	N	403490	100	45 억	387225	N	N	N	N
33	20241226	091302	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1544	9	2	0.59	1974777	1279	1.01	1544	1545	1544	1995	1075	1535	1544.00	0.86	0	315	1565	1549	1534	1518	1503	1542	1511	45	460	100	950	1	1	45212464	698	48.25	1.85	12	0.00	32.00	836.00	3130	20240118	-50.67	1396	20241209	10.60	3130	-50.67	20240118	1396	10.60	20241209	3130	-50.67	20240118	1396	10.60	20241209	2.02	N	403490	100	45 억	387225	N	N	N	N
34	20241224	161304	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1535	-1	5	-0.07	194557056	126931	115.58	1536	1550	1519	1996	1076	1536	1532.78	0.83	0	11944	1570	1553	1538	1521	1506	1561	1529	45	460	100	950	1	1	45212464	694	47.97	1.84	12	0.28	32.00	836.00	3130	20240118	-50.96	1396	20241209	9.96	3130	-50.96	20240118	1396	9.96	20241209	3130	-50.96	20240118	1396	9.96	20241209	1.90	N	403490	100	45 억	375281	N	N	N	N
35	20241224	151304	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1535	-1	5	-0.07	158528290	103436	94.19	1536	1550	1519	1996	1076	1536	1532.62	0.83	0	12282	1570	1553	1538	1521	1506	1561	1529	45	460	100	950	1	1	45212464	694	47.97	1.84	12	0.23	32.00	836.00	3130	20240118	-50.96	1396	20241209	9.96	3130	-50.96	20240118	1396	9.96	20241209	3130	-50.96	20240118	1396	9.96	20241209	1.90	N	403490	100	45 억	375281	N	N	N	N
36	20241224	141301	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1531	-5	5	-0.33	143154209	93384	85.04	1536	1550	1519	1996	1076	1536	1532.96	0.83	0	11758	1570	1553	1538	1521	1506	1561	1529	45	460	100	950	1	1	45212464	692	47.84	1.83	12	0.21	32.00	836.00	3130	20240118	-51.09	1396	20241209	9.67	3130	-51.09	20240118	1396	9.67	20241209	3130	-51.09	20240118	1396	9.67	20241209	1.90	N	403490	100	45 억	375281	N	N	N	N
37	20241224	131303	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1535	-1	5	-0.07	78059192	50696	46.16	1536	1550	1525	1996	1076	1536	1539.75	0.83	0	4482	1570	1553	1538	1521	1506	1561	1529	45	460	100	950	1	1	45212464	694	47.97	1.84	12	0.11	32.00	836.00	3130	20240118	-50.96	1396	20241209	9.96	3130	-50.96	20240118	1396	9.96	20241209	3130	-50.96	20240118	1396	9.96	20241209	1.90	N	403490	100	45 억	375281	N	N	N	N
38	20241224	121305	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1536	0	3	0.00	74064443	48097	43.80	1536	1550	1525	1996	1076	1536	1539.90	0.83	0	3879	1570	1553	1538	1521	1506	1561	1529	45	460	100	950	1	1	45212464	694	48.00	1.84	12	0.11	32.00	836.00	3130	20240118	-50.93	1396	20241209	10.03	3130	-50.93	20240118	1396	10.03	20241209	3130	-50.93	20240118	1396	10.03	20241209	1.90	N	403490	100	45 억	375281	N	N	N	N
39	20241224	111304	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1537	1	2	0.07	62298341	40447	36.83	1536	1550	1525	1996	1076	1536	1540.25	0.83	0	1728	1570	1553	1538	1521	1506	1561	1529	45	460	100	950	1	1	45212464	695	48.03	1.84	12	0.09	32.00	836.00	3130	20240118	-50.89	1396	20241209	10.10	3130	-50.89	20240118	1396	10.10	20241209	3130	-50.89	20240118	1396	10.10	20241209	1.90	N	403490	100	45 억	375281	N	N	N	N
40	20241224	101303	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1537	1	2	0.07	49695500	32237	29.35	1536	1550	1525	1996	1076	1536	1541.57	0.83	0	-819	1570	1553	1538	1521	1506	1561	1529	45	460	100	950	1	1	45212464	695	48.03	1.84	12	0.07	32.00	836.00	3130	20240118	-50.89	1396	20241209	10.10	3130	-50.89	20240118	1396	10.10	20241209	3130	-50.89	20240118	1396	10.10	20241209	1.90	N	403490	100	45 억	375281	N	N	N	N
41	20241224	091309	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1550	14	2	0.91	11687972	7568	6.89	1536	1550	1536	1996	1076	1536	1544.39	0.83	0	7193	1570	1553	1538	1521	1506	1561	1529	45	460	100	950	1	1	45212464	701	48.44	1.85	12	0.02	32.00	836.00	3130	20240118	-50.48	1396	20241209	11.03	3130	-50.48	20240118	1396	11.03	20241209	3130	-50.48	20240118	1396	11.03	20241209	1.90	N	403490	100	45 억	375281	N	N	N	N
42	20241223	161254	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1536	1	2	0.07	167000477	108818	88.28	1523	1555	1523	1995	1075	1535	1534.68	0.79	0	20378	1616	1575	1554	1513	1492	1565	1503	45	460	100	950	1	1	45212464	694	48.00	1.84	12	0.24	32.00	836.00	3130	20240118	-50.93	1396	20241209	10.03	3130	-50.93	20240118	1396	10.03	20241209	3130	-50.93	20240118	1396	10.03	20241209	1.88	N	403490	100	45 억	355423	N	N	N	N
43	20241223	151257	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1536	1	2	0.07	159339258	103830	84.23	1523	1555	1523	1995	1075	1535	1534.62	0.79	0	18569	1616	1575	1554	1513	1492	1565	1503	45	460	100	950	1	1	45212464	694	48.00	1.84	12	0.23	32.00	836.00	3130	20240118	-50.93	1396	20241209	10.03	3130	-50.93	20240118	1396	10.03	20241209	3130	-50.93	20240118	1396	10.03	20241209	1.88	N	403490	100	45 억	355423	N	N	N	N
44	20241223	141254	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1540	5	2	0.33	104159699	67744	54.96	1523	1555	1523	1995	1075	1535	1537.55	0.79	0	12913	1616	1575	1554	1513	1492	1565	1503	45	460	100	950	1	1	45212464	696	48.12	1.84	12	0.15	32.00	836.00	3130	20240118	-50.80	1396	20241209	10.32	3130	-50.80	20240118	1396	10.32	20241209	3130	-50.80	20240118	1396	10.32	20241209	1.88	N	403490	100	45 억	355423	N	N	N	N
45	20241223	131253	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1537	2	2	0.13	96099466	62498	50.70	1523	1555	1523	1995	1075	1535	1537.64	0.79	0	11547	1616	1575	1554	1513	1492	1565	1503	45	460	100	950	1	1	45212464	695	48.03	1.84	12	0.14	32.00	836.00	3130	20240118	-50.89	1396	20241209	10.10	3130	-50.89	20240118	1396	10.10	20241209	3130	-50.89	20240118	1396	10.10	20241209	1.88	N	403490	100	45 억	355423	N	N	N	N
46	20241223	121257	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1542	7	2	0.46	65691309	42679	34.62	1523	1555	1523	1995	1075	1535	1539.20	0.79	0	13373	1616	1575	1554	1513	1492	1565	1503	45	460	100	950	1	1	45212464	697	48.19	1.84	12	0.09	32.00	836.00	3130	20240118	-50.73	1396	20241209	10.46	3130	-50.73	20240118	1396	10.46	20241209	3130	-50.73	20240118	1396	10.46	20241209	1.88	N	403490	100	45 억	355423	N	N	N	N
47	20241223	111252	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1544	9	2	0.59	57825334	37572	30.48	1523	1555	1523	1995	1075	1535	1539.05	0.79	0	13850	1616	1575	1554	1513	1492	1565	1503	45	460	100	950	1	1	45212464	698	48.25	1.85	12	0.08	32.00	836.00	3130	20240118	-50.67	1396	20241209	10.60	3130	-50.67	20240118	1396	10.60	20241209	3130	-50.67	20240118	1396	10.60	20241209	1.88	N	403490	100	45 억	355423	N	N	N	N
48	20241223	101245	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1535	0	3	0.00	50513388	32834	26.64	1523	1555	1523	1995	1075	1535	1538.45	0.79	0	10228	1616	1575	1554	1513	1492	1565	1503	45	460	100	950	1	1	45212464	694	47.97	1.84	12	0.07	32.00	836.00	3130	20240118	-50.96	1396	20241209	9.96	3130	-50.96	20240118	1396	9.96	20241209	3130	-50.96	20240118	1396	9.96	20241209	1.88	N	403490	100	45 억	355423	N	N	N	N
49	20241223	091251	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1540	5	2	0.33	16223852	10542	8.55	1523	1555	1523	1995	1075	1535	1538.97	0.79	0	5102	1616	1575	1554	1513	1492	1565	1503	45	460	100	950	1	1	45212464	696	48.12	1.84	12	0.02	32.00	836.00	3130	20240118	-50.80	1396	20241209	10.32	3130	-50.80	20240118	1396	10.32	20241209	3130	-50.80	20240118	1396	10.32	20241209	1.88	N	403490	100	45 억	355423	N	N	N	N
50	20241220	161245	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1535	-50	5	-3.15	190300356	123167	176.82	1585	1595	1533	2060	1110	1585	1545.06	0.88	0	-43447	1621	1602	1576	1557	1531	1590	1545	45	475	100	980	1	1	45212464	694	47.97	1.84	12	0.27	32.00	836.00	3130	20240118	-50.96	1396	20241209	9.96	3130	-50.96	20240118	1396	9.96	20241209	3130	-50.96	20240118	1396	9.96	20241209	1.87	N	403490	100	45 억	398402	N	N	N	N
51	20241220	151249	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1542	-43	5	-2.71	182481811	118090	169.53	1585	1595	1533	2060	1110	1585	1545.28	0.88	0	-41248	1621	1602	1576	1557	1531	1590	1545	45	475	100	980	1	1	45212464	697	48.19	1.84	12	0.26	32.00	836.00	3130	20240118	-50.73	1396	20241209	10.46	3130	-50.73	20240118	1396	10.46	20241209	3130	-50.73	20240118	1396	10.46	20241209	1.87	N	403490	100	45 억	398402	N	N	N	N
52	20241220	141247	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1549	-36	5	-2.27	143913761	92988	133.50	1585	1595	1535	2060	1110	1585	1547.66	0.88	0	-31615	1621	1602	1576	1557	1531	1590	1545	45	475	100	980	1	1	45212464	700	48.41	1.85	12	0.21	32.00	836.00	3130	20240118	-50.51	1396	20241209	10.96	3130	-50.51	20240118	1396	10.96	20241209	3130	-50.51	20240118	1396	10.96	20241209	1.87	N	403490	100	45 억	398402	N	N	N	N
53	20241220	131247	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1553	-32	5	-2.02	130434581	84261	120.97	1585	1595	1535	2060	1110	1585	1547.98	0.88	0	-28833	1621	1602	1576	1557	1531	1590	1545	45	475	100	980	1	1	45212464	702	48.53	1.86	12	0.19	32.00	836.00	3130	20240118	-50.38	1396	20241209	11.25	3130	-50.38	20240118	1396	11.25	20241209	3130	-50.38	20240118	1396	11.25	20241209	1.87	N	403490	100	45 억	398402	N	N	N	N
54	20241220	121244	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1549	-36	5	-2.27	103926740	67155	96.41	1585	1595	1535	2060	1110	1585	1547.57	0.88	0	-28015	1621	1602	1576	1557	1531	1590	1545	45	475	100	980	1	1	45212464	700	48.41	1.85	12	0.15	32.00	836.00	3130	20240118	-50.51	1396	20241209	10.96	3130	-50.51	20240118	1396	10.96	20241209	3130	-50.51	20240118	1396	10.96	20241209	1.87	N	403490	100	45 억	398402	N	N	N	N
55	20241220	111244	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1541	-44	5	-2.78	92298968	59624	85.60	1585	1595	1535	2060	1110	1585	1548.02	0.88	0	-24589	1621	1602	1576	1557	1531	1590	1545	45	475	100	980	1	1	45212464	697	48.16	1.84	12	0.13	32.00	836.00	3130	20240118	-50.77	1396	20241209	10.39	3130	-50.77	20240118	1396	10.39	20241209	3130	-50.77	20240118	1396	10.39	20241209	1.87	N	403490	100	45 억	398402	N	N	N	N
56	20241220	101245	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1557	-28	5	-1.77	33034292	21232	30.48	1585	1595	1547	2060	1110	1585	1555.87	0.88	0	-15640	1621	1602	1576	1557	1531	1590	1545	45	475	100	980	1	1	45212464	704	48.66	1.86	12	0.05	32.00	836.00	3130	20240118	-50.26	1396	20241209	11.53	3130	-50.26	20240118	1396	11.53	20241209	3130	-50.26	20240118	1396	11.53	20241209	1.87	N	403490	100	45 억	398402	N	N	N	N
57	20241220	091247	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1556	-29	5	-1.83	9553249	6092	8.75	1585	1595	1556	2060	1110	1585	1568.16	0.88	0	-5805	1621	1602	1576	1557	1531	1590	1545	45	475	100	980	1	1	45212464	704	48.62	1.86	12	0.01	32.00	836.00	3130	20240118	-50.29	1396	20241209	11.46	3130	-50.29	20240118	1396	11.46	20241209	3130	-50.29	20240118	1396	11.46	20241209	1.87	N	403490	100	45 억	398402	N	N	N	N
58	20241219	161240	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1585	-16	5	-1.00	106689411	67476	66.31	1589	1595	1550	2080	1121	1601	1581.14	0.88	0	1133	1631	1616	1598	1583	1565	1623	1590	45	479	100	990	1	1	45212464	717	49.53	1.90	12	0.15	32.00	836.00	3130	20240118	-49.36	1396	20241209	13.54	3130	-49.36	20240118	1396	13.54	20241209	3130	-49.36	20240118	1396	13.54	20241209	1.73	N	403490	100	45 억	397269	N	N	N	N
59	20241219	151239	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1586	-15	5	-0.94	103104961	65211	64.08	1589	1595	1550	2080	1121	1601	1581.10	0.88	0	2167	1631	1616	1598	1583	1565	1623	1590	45	479	100	990	1	1	45212464	717	49.56	1.90	12	0.14	32.00	836.00	3130	20240118	-49.33	1396	20241209	13.61	3130	-49.33	20240118	1396	13.61	20241209	3130	-49.33	20240118	1396	13.61	20241209	1.73	N	403490	100	45 억	397269	N	N	N	N
60	20241219	141241	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1581	-20	5	-1.25	66266131	41880	41.15	1589	1595	1550	2080	1121	1601	1582.29	0.88	0	-3837	1631	1616	1598	1583	1565	1623	1590	45	479	100	990	1	1	45212464	715	49.41	1.89	12	0.09	32.00	836.00	3130	20240118	-49.49	1396	20241209	13.25	3130	-49.49	20240118	1396	13.25	20241209	3130	-49.49	20240118	1396	13.25	20241209	1.73	N	403490	100	45 억	397269	N	N	N	N
61	20241219	131240	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1585	-16	5	-1.00	53202482	33636	33.05	1589	1595	1550	2080	1121	1601	1581.71	0.88	0	-4894	1631	1616	1598	1583	1565	1623	1590	45	479	100	990	1	1	45212464	717	49.53	1.90	12	0.07	32.00	836.00	3130	20240118	-49.36	1396	20241209	13.54	3130	-49.36	20240118	1396	13.54	20241209	3130	-49.36	20240118	1396	13.54	20241209	1.73	N	403490	100	45 억	397269	N	N	N	N
62	20241219	121243	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1584	-17	5	-1.06	48312796	30538	30.01	1589	1595	1550	2080	1121	1601	1582.06	0.88	0	-5449	1631	1616	1598	1583	1565	1623	1590	45	479	100	990	1	1	45212464	716	49.50	1.89	12	0.07	32.00	836.00	3130	20240118	-49.39	1396	20241209	13.47	3130	-49.39	20240118	1396	13.47	20241209	3130	-49.39	20240118	1396	13.47	20241209	1.73	N	403490	100	45 억	397269	N	N	N	N
63	20241219	111239	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1586	-15	5	-0.94	42499694	26854	26.39	1589	1595	1550	2080	1121	1601	1582.62	0.88	0	-5640	1631	1616	1598	1583	1565	1623	1590	45	479	100	990	1	1	45212464	717	49.56	1.90	12	0.06	32.00	836.00	3130	20240118	-49.33	1396	20241209	13.61	3130	-49.33	20240118	1396	13.61	20241209	3130	-49.33	20240118	1396	13.61	20241209	1.73	N	403490	100	45 억	397269	N	N	N	N
64	20241219	101232	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1587	-14	5	-0.87	33660052	21275	20.91	1589	1595	1550	2080	1121	1601	1582.14	0.88	0	-3735	1631	1616	1598	1583	1565	1623	1590	45	479	100	990	1	1	45212464	718	49.59	1.90	12	0.05	32.00	836.00	3130	20240118	-49.30	1396	20241209	13.68	3130	-49.30	20240118	1396	13.68	20241209	3130	-49.30	20240118	1396	13.68	20241209	1.73	N	403490	100	45 억	397269	N	N	N	N
65	20241219	091243	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1591	-10	5	-0.62	17774615	11240	11.05	1589	1595	1550	2080	1121	1601	1581.37	0.88	0	-750	1631	1616	1598	1583	1565	1623	1590	45	479	100	990	1	1	45212464	719	49.72	1.90	12	0.02	32.00	836.00	3130	20240118	-49.17	1396	20241209	13.97	3130	-49.17	20240118	1396	13.97	20241209	3130	-49.17	20240118	1396	13.97	20241209	1.73	N	403490	100	45 억	397269	N	N	N	N
66	20241218	161236	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1601	10	2	0.63	161838735	101284	57.94	1591	1613	1580	2065	1114	1591	1597.87	0.84	0	16255	1616	1603	1587	1574	1558	1610	1581	45	474	100	980	1	1	45212464	724	50.03	1.92	12	0.22	32.00	836.00	3130	20240118	-48.85	1396	20241209	14.68	3130	-48.85	20240118	1396	14.68	20241209	3130	-48.85	20240118	1396	14.68	20241209	1.66	N	403490	100	45 억	381014	N	N	N	N
67	20241218	151240	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1602	11	2	0.69	158927300	99466	56.90	1591	1613	1580	2065	1114	1591	1597.81	0.84	0	15614	1616	1603	1587	1574	1558	1610	1581	45	474	100	980	1	1	45212464	724	50.06	1.92	12	0.22	32.00	836.00	3130	20240118	-48.82	1396	20241209	14.76	3130	-48.82	20240118	1396	14.76	20241209	3130	-48.82	20240118	1396	14.76	20241209	1.66	N	403490	100	45 억	381014	N	N	N	N
68	20241218	141232	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1600	9	2	0.57	138325504	86583	49.53	1591	1613	1580	2065	1114	1591	1597.61	0.84	0	9188	1616	1603	1587	1574	1558	1610	1581	45	474	100	980	1	1	45212464	723	50.00	1.91	12	0.19	32.00	836.00	3130	20240118	-48.88	1396	20241209	14.61	3130	-48.88	20240118	1396	14.61	20241209	3130	-48.88	20240118	1396	14.61	20241209	1.66	N	403490	100	45 억	381014	N	N	N	N
69	20241218	131239	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1593	2	2	0.13	133136273	83330	47.67	1591	1613	1580	2065	1114	1591	1597.70	0.84	0	7901	1616	1603	1587	1574	1558	1610	1581	45	474	100	980	1	1	45212464	720	49.78	1.91	12	0.18	32.00	836.00	3130	20240118	-49.11	1396	20241209	14.11	3130	-49.11	20240118	1396	14.11	20241209	3130	-49.11	20240118	1396	14.11	20241209	1.66	N	403490	100	45 억	381014	N	N	N	N
70	20241218	121231	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1590	-1	5	-0.06	125984895	78846	45.10	1591	1613	1580	2065	1114	1591	1597.86	0.84	0	6679	1616	1603	1587	1574	1558	1610	1581	45	474	100	980	1	1	45212464	719	49.69	1.90	12	0.17	32.00	836.00	3130	20240118	-49.20	1396	20241209	13.90	3130	-49.20	20240118	1396	13.90	20241209	3130	-49.20	20240118	1396	13.90	20241209	1.66	N	403490	100	45 억	381014	N	N	N	N
71	20241218	111231	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1600	9	2	0.57	106363843	66522	38.05	1591	1613	1580	2065	1114	1591	1598.93	0.84	0	6363	1616	1603	1587	1574	1558	1610	1581	45	474	100	980	1	1	45212464	723	50.00	1.91	12	0.15	32.00	836.00	3130	20240118	-48.88	1396	20241209	14.61	3130	-48.88	20240118	1396	14.61	20241209	3130	-48.88	20240118	1396	14.61	20241209	1.66	N	403490	100	45 억	381014	N	N	N	N
72	20241218	101238	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1592	1	2	0.06	88192842	55114	31.53	1591	1613	1580	2065	1114	1591	1600.19	0.84	0	3002	1616	1603	1587	1574	1558	1610	1581	45	474	100	980	1	1	45212464	720	49.75	1.90	12	0.12	32.00	836.00	3130	20240118	-49.14	1396	20241209	14.04	3130	-49.14	20240118	1396	14.04	20241209	3130	-49.14	20240118	1396	14.04	20241209	1.66	N	403490	100	45 억	381014	N	N	N	N
73	20241218	091243	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1602	11	2	0.69	27022749	16888	9.66	1591	1608	1580	2065	1114	1591	1600.12	0.84	0	3066	1616	1603	1587	1574	1558	1610	1581	45	474	100	980	1	1	45212464	724	50.06	1.92	12	0.04	32.00	836.00	3130	20240118	-48.82	1396	20241209	14.76	3130	-48.82	20240118	1396	14.76	20241209	3130	-48.82	20240118	1396	14.76	20241209	1.66	N	403490	100	45 억	381014	N	N	N	N
74	20241217	161234	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1591	-4	5	-0.25	272874751	172089	138.22	1579	1600	1571	2070	1117	1595	1585.66	0.83	0	5491	1637	1615	1590	1568	1543	1627	1580	45	475	100	980	1	1	45212464	719	49.72	1.90	12	0.38	32.00	836.00	3140	20231208	-49.33	1396	20241209	13.97	3130	-49.17	20240118	1396	13.97	20241209	3130	-49.17	20240118	1396	13.97	20241209	1.67	N	403490	100	45 억	375523	N	N	N	N
75	20241217	151238	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1596	1	2	0.06	268296573	169215	135.91	1579	1600	1571	2070	1117	1595	1585.54	0.83	0	6040	1637	1615	1590	1568	1543	1627	1580	45	475	100	980	1	1	45212464	722	49.88	1.91	12	0.37	32.00	836.00	3140	20231208	-49.17	1396	20241209	14.33	3130	-49.01	20240118	1396	14.33	20241209	3130	-49.01	20240118	1396	14.33	20241209	1.67	N	403490	100	45 억	375523	N	N	N	N
76	20241217	141229	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1594	-1	5	-0.06	251396670	158614	127.40	1579	1600	1571	2070	1117	1595	1584.96	0.83	0	8294	1637	1615	1590	1568	1543	1627	1580	45	475	100	980	1	1	45212464	721	49.81	1.91	12	0.35	32.00	836.00	3140	20231208	-49.24	1396	20241209	14.18	3130	-49.07	20240118	1396	14.18	20241209	3130	-49.07	20240118	1396	14.18	20241209	1.67	N	403490	100	45 억	375523	N	N	N	N
77	20241217	131223	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1593	-2	5	-0.13	234070387	147733	118.66	1579	1600	1571	2070	1117	1595	1584.42	0.83	0	5987	1637	1615	1590	1568	1543	1627	1580	45	475	100	980	1	1	45212464	720	49.78	1.91	12	0.33	32.00	836.00	3140	20231208	-49.27	1396	20241209	14.11	3130	-49.11	20240118	1396	14.11	20241209	3130	-49.11	20240118	1396	14.11	20241209	1.67	N	403490	100	45 억	375523	N	N	N	N
78	20241217	121150	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1581	-14	5	-0.88	104656304	65952	52.97	1579	1600	1574	2070	1117	1595	1586.86	0.83	0	11173	1637	1615	1590	1568	1543	1627	1580	45	475	100	980	1	1	45212464	715	49.41	1.89	12	0.15	32.00	836.00	3140	20231208	-49.65	1396	20241209	13.25	3130	-49.49	20240118	1396	13.25	20241209	3130	-49.49	20240118	1396	13.25	20241209	1.67	N	403490	100	45 억	375523	N	N	N	N
79	20241217	111213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1596	1	2	0.06	85435771	53837	43.24	1579	1600	1574	2070	1117	1595	1586.93	0.83	0	12820	1637	1615	1590	1568	1543	1627	1580	45	475	100	980	1	1	45212464	722	49.88	1.91	12	0.12	32.00	836.00	3140	20231208	-49.17	1396	20241209	14.33	3130	-49.01	20240118	1396	14.33	20241209	3130	-49.01	20240118	1396	14.33	20241209	1.67	N	403490	100	45 억	375523	N	N	N	N
80	20241217	101219	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1595	0	3	0.00	67426492	42501	34.14	1579	1600	1574	2070	1117	1595	1586.47	0.83	0	14919	1637	1615	1590	1568	1543	1627	1580	45	475	100	980	1	1	45212464	721	49.84	1.91	12	0.09	32.00	836.00	3140	20231208	-49.20	1396	20241209	14.26	3130	-49.04	20240118	1396	14.26	20241209	3130	-49.04	20240118	1396	14.26	20241209	1.67	N	403490	100	45 억	375523	N	N	N	N
81	20241217	091236	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1600	5	2	0.31	49208638	31025	24.92	1579	1600	1574	2070	1117	1595	1586.10	0.83	0	19213	1637	1615	1590	1568	1543	1627	1580	45	475	100	980	1	1	45212464	723	50.00	1.91	12	0.07	32.00	836.00	3140	20231208	-49.04	1396	20241209	14.61	3130	-48.88	20240118	1396	14.61	20241209	3130	-48.88	20240118	1396	14.61	20241209	1.67	N	403490	100	45 억	375523	N	N	N	N
82	20241216	161225	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1595	31	2	1.98	197862404	124370	101.70	1572	1612	1565	2030	1095	1564	1590.90	0.78	0	20886	1596	1580	1554	1538	1512	1588	1546	45	466	100	960	1	1	45212464	721	49.84	1.91	12	0.28	32.00	836.00	3140	20231208	-49.20	1396	20241209	14.26	3130	-49.04	20240118	1396	14.26	20241209	3130	-49.04	20240118	1396	14.26	20241209	1.76	N	403490	100	45 억	354778	N	N	N	N
83	20241216	151235	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1598	34	2	2.17	179693971	112958	92.37	1572	1612	1565	2030	1095	1564	1590.80	0.78	0	13746	1596	1580	1554	1538	1512	1588	1546	45	466	100	960	1	1	45212464	722	49.94	1.91	12	0.25	32.00	836.00	3140	20231208	-49.11	1396	20241209	14.47	3130	-48.95	20240118	1396	14.47	20241209	3130	-48.95	20240118	1396	14.47	20241209	1.76	N	403490	100	45 억	354778	N	N	N	N
84	20241216	141233	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1600	36	2	2.30	167532687	105321	86.12	1572	1612	1565	2030	1095	1564	1590.69	0.78	0	9338	1596	1580	1554	1538	1512	1588	1546	45	466	100	960	1	1	45212464	723	50.00	1.91	12	0.23	32.00	836.00	3140	20231208	-49.04	1396	20241209	14.61	3130	-48.88	20240118	1396	14.61	20241209	3130	-48.88	20240118	1396	14.61	20241209	1.76	N	403490	100	45 억	354778	N	N	N	N
85	20241216	131235	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1596	32	2	2.05	131329474	82651	67.58	1572	1612	1565	2030	1095	1564	1588.96	0.78	0	1247	1596	1580	1554	1538	1512	1588	1546	45	466	100	960	1	1	45212464	722	49.88	1.91	12	0.18	32.00	836.00	3140	20231208	-49.17	1396	20241209	14.33	3130	-49.01	20240118	1396	14.33	20241209	3130	-49.01	20240118	1396	14.33	20241209	1.76	N	403490	100	45 억	354778	N	N	N	N
86	20241216	121234	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1595	31	2	1.98	87198846	54924	44.91	1572	1612	1565	2030	1095	1564	1587.63	0.78	0	-685	1596	1580	1554	1538	1512	1588	1546	45	466	100	960	1	1	45212464	721	49.84	1.91	12	0.12	32.00	836.00	3140	20231208	-49.20	1396	20241209	14.26	3130	-49.04	20240118	1396	14.26	20241209	3130	-49.04	20240118	1396	14.26	20241209	1.76	N	403490	100	45 억	354778	N	N	N	N
87	20241216	111233	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1584	20	2	1.28	75348212	47480	38.82	1572	1612	1565	2030	1095	1564	1586.95	0.78	0	-279	1596	1580	1554	1538	1512	1588	1546	45	466	100	960	1	1	45212464	716	49.50	1.89	12	0.11	32.00	836.00	3140	20231208	-49.55	1396	20241209	13.47	3130	-49.39	20240118	1396	13.47	20241209	3130	-49.39	20240118	1396	13.47	20241209	1.76	N	403490	100	45 억	354778	N	N	N	N
88	20241216	101234	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1591	27	2	1.73	64062735	40342	32.99	1572	1612	1565	2030	1095	1564	1587.99	0.78	0	1685	1596	1580	1554	1538	1512	1588	1546	45	466	100	960	1	1	45212464	719	49.72	1.90	12	0.09	32.00	836.00	3140	20231208	-49.33	1396	20241209	13.97	3130	-49.17	20240118	1396	13.97	20241209	3130	-49.17	20240118	1396	13.97	20241209	1.76	N	403490	100	45 억	354778	N	N	N	N
89	20241216	091235	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1606	42	2	2.69	33822041	21316	17.43	1572	1612	1565	2030	1095	1564	1586.70	0.78	0	2973	1596	1580	1554	1538	1512	1588	1546	45	466	100	960	1	1	45212464	726	50.19	1.92	12	0.05	32.00	836.00	3140	20231208	-48.85	1396	20241209	15.04	3130	-48.69	20240118	1396	15.04	20241209	3130	-48.69	20240118	1396	15.04	20241209	1.76	N	403490	100	45 억	354778	N	N	N	N
90	20241213	161225	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1564	36	2	2.36	188269170	121661	44.80	1535	1570	1528	1986	1070	1528	1547.39	0.72	0	27454	1590	1559	1534	1503	1478	1546	1490	45	458	100	940	1	1	45212464	707	48.88	1.87	12	0.27	32.00	836.00	3140	20231208	-50.19	1396	20241209	12.03	3130	-50.03	20240118	1396	12.03	20241209	3130	-50.03	20240118	1396	12.03	20241209	1.74	N	403490	100	45 억	327344	N	N	N	N
91	20241213	151231	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1566	38	2	2.49	164362162	106399	39.18	1535	1566	1528	1986	1070	1528	1544.77	0.72	0	30363	1590	1559	1534	1503	1478	1546	1490	45	458	100	940	1	1	45212464	708	48.94	1.87	12	0.24	32.00	836.00	3140	20231208	-50.13	1396	20241209	12.18	3130	-49.97	20240118	1396	12.18	20241209	3130	-49.97	20240118	1396	12.18	20241209	1.74	N	403490	100	45 억	327344	N	N	N	N
92	20241213	141230	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1552	24	2	1.57	135998755	88163	32.46	1535	1554	1528	1986	1070	1528	1542.58	0.72	0	27094	1590	1559	1534	1503	1478	1546	1490	45	458	100	940	1	1	45212464	702	48.50	1.86	12	0.19	32.00	836.00	3140	20231208	-50.57	1396	20241209	11.17	3130	-50.42	20240118	1396	11.17	20241209	3130	-50.42	20240118	1396	11.17	20241209	1.74	N	403490	100	45 억	327344	N	N	N	N
93	20241213	131232	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1544	16	2	1.05	107167241	69506	25.59	1535	1554	1528	1986	1070	1528	1541.84	0.72	0	17166	1590	1559	1534	1503	1478	1546	1490	45	458	100	940	1	1	45212464	698	48.25	1.85	12	0.15	32.00	836.00	3140	20231208	-50.83	1396	20241209	10.60	3130	-50.67	20240118	1396	10.60	20241209	3130	-50.67	20240118	1396	10.60	20241209	1.74	N	403490	100	45 억	327344	N	N	N	N
94	20241213	121231	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1551	23	2	1.51	88228902	57250	21.08	1535	1554	1528	1986	1070	1528	1541.12	0.72	0	15701	1590	1559	1534	1503	1478	1546	1490	45	458	100	940	1	1	45212464	701	48.47	1.86	12	0.13	32.00	836.00	3140	20231208	-50.61	1396	20241209	11.10	3130	-50.45	20240118	1396	11.10	20241209	3130	-50.45	20240118	1396	11.10	20241209	1.74	N	403490	100	45 억	327344	N	N	N	N
95	20241213	111228	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1540	12	2	0.79	67543997	43880	16.16	1535	1545	1528	1986	1070	1528	1539.29	0.72	0	15340	1590	1559	1534	1503	1478	1546	1490	45	458	100	940	1	1	45212464	696	48.12	1.84	12	0.10	32.00	836.00	3140	20231208	-50.96	1396	20241209	10.32	3130	-50.80	20240118	1396	10.32	20241209	3130	-50.80	20240118	1396	10.32	20241209	1.74	N	403490	100	45 억	327344	N	N	N	N
96	20241213	101221	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1537	9	2	0.59	53278065	34617	12.75	1535	1545	1528	1986	1070	1528	1539.07	0.72	0	11514	1590	1559	1534	1503	1478	1546	1490	45	458	100	940	1	1	45212464	695	48.03	1.84	12	0.08	32.00	836.00	3140	20231208	-51.05	1396	20241209	10.10	3130	-50.89	20240118	1396	10.10	20241209	3130	-50.89	20240118	1396	10.10	20241209	1.74	N	403490	100	45 억	327344	N	N	N	N
97	20241213	091223	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1537	9	2	0.59	6379242	4170	1.54	1535	1537	1528	1986	1070	1528	1529.79	0.72	0	693	1590	1559	1534	1503	1478	1546	1490	45	458	100	940	1	1	45212464	695	48.03	1.84	12	0.01	32.00	836.00	3140	20231208	-51.05	1396	20241209	10.10	3130	-50.89	20240118	1396	10.10	20241209	3130	-50.89	20240118	1396	10.10	20241209	1.74	N	403490	100	45 억	327344	N	N	N	N
98	20241212	161228	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1528	-21	5	-1.36	400512750	261494	37.77	1537	1565	1509	2010	1085	1549	1531.27	0.62	0	49153	1684	1616	1538	1470	1392	1650	1504	45	461	100	960	1	1	45212464	691	47.75	1.83	12	0.58	32.00	836.00	3140	20231208	-51.34	1396	20241209	9.46	3130	-51.18	20240118	1396	9.46	20241209	3130	-51.18	20240118	1396	9.46	20241209	1.89	N	403490	100	45 억	278542	N	N	N	N
99	20241212	151222	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1539	-10	5	-0.65	391542673	255625	36.92	1537	1565	1509	2010	1085	1549	1531.33	0.62	0	48588	1684	1616	1538	1470	1392	1650	1504	45	461	100	960	1	1	45212464	696	48.09	1.84	12	0.57	32.00	836.00	3140	20231208	-50.99	1396	20241209	10.24	3130	-50.83	20240118	1396	10.24	20241209	3130	-50.83	20240118	1396	10.24	20241209	1.89	N	403490	100	45 억	278542	N	N	N	N
100	20241212	141220	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1528	-21	5	-1.36	297030897	193450	27.94	1537	1565	1516	2010	1085	1549	1535.05	0.62	0	29403	1684	1616	1538	1470	1392	1650	1504	45	461	100	960	1	1	45212464	691	47.75	1.83	12	0.43	32.00	836.00	3140	20231208	-51.34	1396	20241209	9.46	3130	-51.18	20240118	1396	9.46	20241209	3130	-51.18	20240118	1396	9.46	20241209	1.89	N	403490	100	45 억	278542	N	N	N	N
101	20241212	131208	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1531	-18	5	-1.16	242292888	157480	22.75	1537	1565	1521	2010	1085	1549	1538.19	0.62	0	26890	1684	1616	1538	1470	1392	1650	1504	45	461	100	960	1	1	45212464	692	47.84	1.83	12	0.35	32.00	836.00	3140	20231208	-51.24	1396	20241209	9.67	3130	-51.09	20240118	1396	9.67	20241209	3130	-51.09	20240118	1396	9.67	20241209	1.89	N	403490	100	45 억	278542	N	N	N	N
102	20241212	121202	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1538	-11	5	-0.71	168522489	109187	15.77	1537	1565	1534	2010	1085	1549	1543.14	0.62	0	16425	1684	1616	1538	1470	1392	1650	1504	45	461	100	960	1	1	45212464	695	48.06	1.84	12	0.24	32.00	836.00	3140	20231208	-51.02	1396	20241209	10.17	3130	-50.86	20240118	1396	10.17	20241209	3130	-50.86	20240118	1396	10.17	20241209	1.89	N	403490	100	45 억	278542	N	N	N	N
103	20241212	111213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1542	-7	5	-0.45	143818502	93116	13.45	1537	1565	1534	2010	1085	1549	1544.23	0.62	0	21261	1684	1616	1538	1470	1392	1650	1504	45	461	100	960	1	1	45212464	697	48.19	1.84	12	0.21	32.00	836.00	3140	20231208	-50.89	1396	20241209	10.46	3130	-50.73	20240118	1396	10.46	20241209	3130	-50.73	20240118	1396	10.46	20241209	1.89	N	403490	100	45 억	278542	N	N	N	N
104	20241212	101210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1549	0	3	0.00	128263796	83041	11.99	1537	1565	1534	2010	1085	1549	1544.28	0.62	0	17780	1684	1616	1538	1470	1392	1650	1504	45	461	100	960	1	1	45212464	700	48.41	1.85	12	0.18	32.00	836.00	3140	20231208	-50.67	1396	20241209	10.96	3130	-50.51	20240118	1396	10.96	20241209	3130	-50.51	20240118	1396	10.96	20241209	1.89	N	403490	100	45 억	278542	N	N	N	N
105	20241212	091221	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1565	16	2	1.03	60508501	39167	5.66	1537	1565	1534	2010	1085	1549	1544.23	0.62	0	16081	1684	1616	1538	1470	1392	1650	1504	45	461	100	960	1	1	45212464	708	48.91	1.87	12	0.09	32.00	836.00	3140	20231208	-50.16	1396	20241209	12.11	3130	-50.00	20240118	1396	12.11	20241209	3130	-50.00	20240118	1396	12.11	20241209	1.89	N	403490	100	45 억	278542	N	N	N	N
106	20241211	161215	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1549	74	2	5.02	1061751410	680358	331.41	1460	1606	1460	1917	1033	1475	1560.62	0.66	0	-17315	1540	1507	1454	1421	1368	1524	1438	45	442	100	910	1	1	45212464	700	48.41	1.85	12	1.50	32.00	836.00	3140	20231208	-50.67	1396	20241209	10.96	3130	-50.51	20240118	1396	10.96	20241209	3130	-50.51	20240118	1396	10.96	20241209	1.87	N	403490	100	45 억	296184	N	N	N	N
107	20241211	151130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1553	78	2	5.29	984973294	630934	307.33	1460	1606	1460	1917	1033	1475	1561.14	0.66	0	-33393	1540	1507	1454	1421	1368	1524	1438	45	442	100	910	1	1	45212464	702	48.53	1.86	12	1.40	32.00	836.00	3140	20231208	-50.54	1396	20241209	11.25	3130	-50.38	20240118	1396	11.25	20241209	3130	-50.38	20240118	1396	11.25	20241209	1.87	N	403490	100	45 억	296184	N	N	N	N
108	20241211	141223	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1550	75	2	5.08	265349825	173840	84.68	1460	1556	1460	1917	1033	1475	1526.40	0.66	0	81036	1540	1507	1454	1421	1368	1524	1438	45	442	100	910	1	1	45212464	701	48.44	1.85	12	0.38	32.00	836.00	3140	20231208	-50.64	1396	20241209	11.03	3130	-50.48	20240118	1396	11.03	20241209	3130	-50.48	20240118	1396	11.03	20241209	1.87	N	403490	100	45 억	296184	N	N	N	N
109	20241211	131225	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1540	65	2	4.41	246398825	161570	78.70	1460	1556	1460	1917	1033	1475	1525.03	0.66	0	72391	1540	1507	1454	1421	1368	1524	1438	45	442	100	910	1	1	45212464	696	48.12	1.84	12	0.36	32.00	836.00	3140	20231208	-50.96	1396	20241209	10.32	3130	-50.80	20240118	1396	10.32	20241209	3130	-50.80	20240118	1396	10.32	20241209	1.87	N	403490	100	45 억	296184	N	N	N	N
110	20241211	121226	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1528	53	2	3.59	221807354	145582	70.91	1460	1556	1460	1917	1033	1475	1523.59	0.66	0	67850	1540	1507	1454	1421	1368	1524	1438	45	442	100	910	1	1	45212464	691	47.75	1.83	12	0.32	32.00	836.00	3140	20231208	-51.34	1396	20241209	9.46	3130	-51.18	20240118	1396	9.46	20241209	3130	-51.18	20240118	1396	9.46	20241209	1.87	N	403490	100	45 억	296184	N	N	N	N
111	20241211	111222	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1528	53	2	3.59	198470056	130296	63.47	1460	1556	1460	1917	1033	1475	1523.22	0.66	0	58577	1540	1507	1454	1421	1368	1524	1438	45	442	100	910	1	1	45212464	691	47.75	1.83	12	0.29	32.00	836.00	3140	20231208	-51.34	1396	20241209	9.46	3130	-51.18	20240118	1396	9.46	20241209	3130	-51.18	20240118	1396	9.46	20241209	1.87	N	403490	100	45 억	296184	N	N	N	N
112	20241211	101222	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1536	61	2	4.14	166547713	109471	53.32	1460	1556	1460	1917	1033	1475	1521.39	0.66	0	62991	1540	1507	1454	1421	1368	1524	1438	45	442	100	910	1	1	45212464	694	48.00	1.84	12	0.24	32.00	836.00	3140	20231208	-51.08	1396	20241209	10.03	3130	-50.93	20240118	1396	10.03	20241209	3130	-50.93	20240118	1396	10.03	20241209	1.87	N	403490	100	45 억	296184	N	N	N	N
113	20241211	091228	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1531	56	2	3.80	75374456	50297	24.50	1460	1531	1460	1917	1033	1475	1498.59	0.66	0	36929	1540	1507	1454	1421	1368	1524	1438	45	442	100	910	1	1	45212464	692	47.84	1.83	12	0.11	32.00	836.00	3140	20231208	-51.24	1396	20241209	9.67	3130	-51.09	20240118	1396	9.67	20241209	3130	-51.09	20240118	1396	9.67	20241209	1.87	N	403490	100	45 억	296184	N	N	N	N
114	20241210	161211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1475	71	2	5.06	298253423	204734	52.21	1401	1487	1401	1825	983	1404	1456.78	0.40	0	116667	1577	1490	1443	1356	1309	1467	1333	45	421	100	870	1	1	45212464	667	46.09	1.76	12	0.45	32.00	836.00	3140	20231208	-53.03	1396	20241209	5.66	3130	-52.88	20240118	1396	5.66	20241209	3130	-52.88	20240118	1396	5.66	20241209	2.07	N	403490	100	45 억	179517	N	N	N	N
115	20241210	151213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1484	80	2	5.70	295334317	202757	51.70	1401	1487	1401	1825	983	1404	1456.59	0.40	0	115947	1577	1490	1443	1356	1309	1467	1333	45	421	100	870	1	1	45212464	671	46.38	1.78	12	0.45	32.00	836.00	3140	20231208	-52.74	1396	20241209	6.30	3130	-52.59	20240118	1396	6.30	20241209	3130	-52.59	20240118	1396	6.30	20241209	2.07	N	403490	100	45 억	179517	N	N	N	N
116	20241210	141213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1480	76	2	5.41	272872501	187590	47.84	1401	1487	1401	1825	983	1404	1454.62	0.40	0	106097	1577	1490	1443	1356	1309	1467	1333	45	421	100	870	1	1	45212464	669	46.25	1.77	12	0.41	32.00	836.00	3140	20231208	-52.87	1396	20241209	6.02	3130	-52.72	20240118	1396	6.02	20241209	3130	-52.72	20240118	1396	6.02	20241209	2.07	N	403490	100	45 억	179517	N	N	N	N
117	20241210	131215	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1475	71	2	5.06	254671501	175317	44.71	1401	1482	1401	1825	983	1404	1452.63	0.40	0	99965	1577	1490	1443	1356	1309	1467	1333	45	421	100	870	1	1	45212464	667	46.09	1.76	12	0.39	32.00	836.00	3140	20231208	-53.03	1396	20241209	5.66	3130	-52.88	20240118	1396	5.66	20241209	3130	-52.88	20240118	1396	5.66	20241209	2.07	N	403490	100	45 억	179517	N	N	N	N
118	20241210	121213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1481	77	2	5.48	243327225	167644	42.75	1401	1482	1401	1825	983	1404	1451.45	0.40	0	95840	1577	1490	1443	1356	1309	1467	1333	45	421	100	870	1	1	45212464	670	46.28	1.77	12	0.37	32.00	836.00	3140	20231208	-52.83	1396	20241209	6.09	3130	-52.68	20240118	1396	6.09	20241209	3130	-52.68	20240118	1396	6.09	20241209	2.07	N	403490	100	45 억	179517	N	N	N	N
119	20241210	111212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1464	60	2	4.27	211729492	146111	37.26	1401	1470	1401	1825	983	1404	1449.10	0.40	0	78714	1577	1490	1443	1356	1309	1467	1333	45	421	100	870	1	1	45212464	662	45.75	1.75	12	0.32	32.00	836.00	3140	20231208	-53.38	1396	20241209	4.87	3130	-53.23	20240118	1396	4.87	20241209	3130	-53.23	20240118	1396	4.87	20241209	2.07	N	403490	100	45 억	179517	N	N	N	N
120	20241210	101214	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1463	59	2	4.20	174912651	120829	30.81	1401	1470	1401	1825	983	1404	1447.60	0.40	0	68906	1577	1490	1443	1356	1309	1467	1333	45	421	100	870	1	1	45212464	661	45.72	1.75	12	0.27	32.00	836.00	3140	20231208	-53.41	1396	20241209	4.80	3130	-53.26	20240118	1396	4.80	20241209	3130	-53.26	20240118	1396	4.80	20241209	2.07	N	403490	100	45 억	179517	N	N	N	N
121	20241210	091221	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1448	44	2	3.13	73695021	51386	13.10	1401	1450	1401	1825	983	1404	1434.15	0.40	0	34945	1577	1490	1443	1356	1309	1467	1333	45	421	100	870	1	1	45212464	655	45.25	1.73	12	0.11	32.00	836.00	3140	20231208	-53.89	1396	20241209	3.72	3130	-53.74	20240118	1396	3.72	20241209	3130	-53.74	20240118	1396	3.72	20241209	2.07	N	403490	100	45 억	179517	N	N	N	N
122	20241209	161209	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1404	-131	5	-8.53	563917020	388835	43.90	1516	1530	1396	1995	1075	1535	1450.29	0.47	0	-32672	1639	1586	1495	1442	1351	1613	1469	45	460	100	950	1	1	45212464	635	43.88	1.68	12	0.86	32.00	836.00	3140	20231208	-55.29	1396	20241209	0.57	3130	-55.14	20240118	1396	0.57	20241209	3130	-55.14	20240118	1396	0.57	20241209	2.10	N	403490	100	45 억	211758	N	N	N	N
123	20241209	151211	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1413	-122	5	-7.95	507942654	348874	39.39	1516	1530	1396	1995	1075	1535	1455.95	0.47	0	-64378	1639	1586	1495	1442	1351	1613	1469	45	460	100	950	1	1	45212464	639	44.16	1.69	12	0.77	32.00	836.00	3140	20231208	-55.00	1396	20241209	1.22	3130	-54.86	20240118	1396	1.22	20241209	3130	-54.86	20240118	1396	1.22	20241209	2.10	N	403490	100	45 억	211758	N	N	N	N
124	20241209	141210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1405	-130	5	-8.47	368294157	249851	28.21	1516	1530	1405	1995	1075	1535	1474.06	0.47	0	-91737	1639	1586	1495	1442	1351	1613	1469	45	460	100	950	1	1	45212464	635	43.91	1.68	12	0.55	32.00	836.00	3140	20231208	-55.25	1404	20241206	0.07	3130	-55.11	20240118	1404	0.07	20241206	3130	-55.11	20240118	1404	0.07	20241206	2.10	N	403490	100	45 억	211758	N	N	N	N
125	20241209	131215	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1424	-111	5	-7.23	320391803	215920	24.38	1516	1530	1420	1995	1075	1535	1483.84	0.47	0	-100567	1639	1586	1495	1442	1351	1613	1469	45	460	100	950	1	1	45212464	644	44.50	1.70	12	0.48	32.00	836.00	3140	20231208	-54.65	1404	20241206	1.42	3130	-54.50	20240118	1404	1.42	20241206	3130	-54.50	20240118	1404	1.42	20241206	2.10	N	403490	100	45 억	211758	N	N	N	N
126	20241209	121210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1450	-85	5	-5.54	283223171	189959	21.45	1516	1530	1443	1995	1075	1535	1490.97	0.47	0	-88075	1639	1586	1495	1442	1351	1613	1469	45	460	100	950	1	1	45212464	656	45.31	1.73	12	0.42	32.00	836.00	3140	20231208	-53.82	1404	20241206	3.28	3130	-53.67	20240118	1404	3.28	20241206	3130	-53.67	20240118	1404	3.28	20241206	2.10	N	403490	100	45 억	211758	N	N	N	N
127	20241209	111211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1473	-62	5	-4.04	231451233	154471	17.44	1516	1530	1454	1995	1075	1535	1498.35	0.47	0	-58587	1639	1586	1495	1442	1351	1613	1469	45	460	100	950	1	1	45212464	666	46.03	1.76	12	0.34	32.00	836.00	3140	20231208	-53.09	1404	20241206	4.91	3130	-52.94	20240118	1404	4.91	20241206	3130	-52.94	20240118	1404	4.91	20241206	2.10	N	403490	100	45 억	211758	N	N	N	N
128	20241209	101207	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1485	-50	5	-3.26	198982007	132454	14.96	1516	1530	1454	1995	1075	1535	1502.27	0.47	0	-51955	1639	1586	1495	1442	1351	1613	1469	45	460	100	950	1	1	45212464	671	46.41	1.78	12	0.29	32.00	836.00	3140	20231208	-52.71	1404	20241206	5.77	3130	-52.56	20240118	1404	5.77	20241206	3130	-52.56	20240118	1404	5.77	20241206	2.10	N	403490	100	45 억	211758	N	N	N	N
129	20241209	091201	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1503	-32	5	-2.08	63134631	42147	4.76	1516	1530	1454	1995	1075	1535	1497.96	0.47	0	-11063	1639	1586	1495	1442	1351	1613	1469	45	460	100	950	1	1	45212464	680	46.97	1.80	12	0.09	32.00	836.00	3140	20231208	-52.13	1404	20241206	7.05	3130	-51.98	20240118	1404	7.05	20241206	3130	-51.98	20240118	1404	7.05	20241206	2.10	N	403490	100	45 억	211758	N	N	N	N
130	20241206	161200	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1535	24	2	1.59	1282855773	875185	235.67	1498	1548	1404	1964	1058	1511	1465.67	0.12	0	157267	1667	1589	1550	1472	1433	1569	1452	45	453	100	930	1	1	45212464	694	47.97	1.84	12	1.94	32.00	836.00	3350	20231129	-54.18	1404	20241206	9.33	3130	-50.96	20240118	1404	9.33	20241206	3140	-51.11	20231208	1404	9.33	20241206	2.06	N	403490	100	45 억	54761	N	N	N	N
131	20241206	151205	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1542	31	2	2.05	1267995279	865509	233.06	1498	1548	1404	1964	1058	1511	1465.03	0.12	0	159659	1667	1589	1550	1472	1433	1569	1452	45	453	100	930	1	1	45212464	697	48.19	1.84	12	1.91	32.00	836.00	3350	20231129	-53.97	1404	20241206	9.83	3130	-50.73	20240118	1404	9.83	20241206	3140	-50.89	20231208	1404	9.83	20241206	2.06	N	403490	100	45 억	54761	N	N	N	N
132	20241206	141202	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1532	21	2	1.39	1219490977	833972	224.57	1498	1548	1404	1964	1058	1511	1462.27	0.12	0	152855	1667	1589	1550	1472	1433	1569	1452	45	453	100	930	1	1	45212464	693	47.88	1.83	12	1.84	32.00	836.00	3350	20231129	-54.27	1404	20241206	9.12	3130	-51.05	20240118	1404	9.12	20241206	3140	-51.21	20231208	1404	9.12	20241206	2.06	N	403490	100	45 억	54761	N	N	N	N
133	20241206	131202	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1515	4	2	0.26	1122678005	770929	207.60	1498	1540	1404	1964	1058	1511	1456.27	0.12	0	181713	1667	1589	1550	1472	1433	1569	1452	45	453	100	930	1	1	45212464	685	47.34	1.81	12	1.71	32.00	836.00	3350	20231129	-54.78	1404	20241206	7.91	3130	-51.60	20240118	1404	7.91	20241206	3140	-51.75	20231208	1404	7.91	20241206	2.06	N	403490	100	45 억	54761	N	N	N	N
134	20241206	121153	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1474	-37	5	-2.45	932686755	644241	173.48	1498	1520	1404	1964	1058	1511	1447.73	0.12	0	151862	1667	1589	1550	1472	1433	1569	1452	45	453	100	930	1	1	45212464	666	46.06	1.76	12	1.42	32.00	836.00	3350	20231129	-56.00	1404	20241206	4.99	3130	-52.91	20240118	1404	4.99	20241206	3140	-53.06	20231208	1404	4.99	20241206	2.06	N	403490	100	45 억	54761	N	N	N	N
135	20241206	111152	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1426	-85	5	-5.63	813219115	561854	151.30	1498	1520	1404	1964	1058	1511	1447.38	0.12	0	118954	1667	1589	1550	1472	1433	1569	1452	45	453	100	930	1	1	45212464	645	44.56	1.71	12	1.24	32.00	836.00	3350	20231129	-57.43	1404	20241206	1.57	3130	-54.44	20240118	1404	1.57	20241206	3140	-54.59	20231208	1404	1.57	20241206	2.06	N	403490	100	45 억	54761	N	N	N	N
136	20241206	101152	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1442	-69	5	-4.57	543331974	373585	100.60	1498	1520	1414	1964	1058	1511	1454.37	0.12	0	105788	1667	1589	1550	1472	1433	1569	1452	45	453	100	930	1	1	45212464	652	45.06	1.72	12	0.83	32.00	836.00	3350	20231129	-56.96	1414	20241206	1.98	3130	-53.93	20240118	1414	1.98	20241206	3140	-54.08	20231208	1414	1.98	20241206	2.06	N	403490	100	45 억	54761	N	N	N	N
137	20241206	091202	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1495	-16	5	-1.06	138528967	92447	24.89	1498	1520	1487	1964	1058	1511	1498.47	0.12	0	21856	1667	1589	1550	1472	1433	1569	1452	45	453	100	930	1	1	45212464	676	46.72	1.79	12	0.20	32.00	836.00	3350	20231129	-55.37	1487	20241206	0.54	3130	-52.24	20240118	1487	0.54	20241206	3140	-52.39	20231208	1487	0.54	20241206	2.06	N	403490	100	45 억	54761	N	N	N	N
138	20241205	161137	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1511	-103	5	-6.38	574145671	368871	87.02	1614	1628	1511	2095	1130	1614	1556.54	0.21	0	-39457	1744	1679	1625	1560	1506	1652	1533	45	481	100	1000	1	1	45212464	683	47.22	1.81	12	0.82	32.00	836.00	3545	20231128	-57.38	1511	20241205	0.00	3130	-51.73	20240118	1511	0.00	20241205	3140	-51.88	20231208	1511	0.00	20241205	2.06	N	403490	100	45 억	94218	N	N	N	N
139	20241205	151146	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1527	-87	5	-5.39	535106223	343093	80.94	1614	1628	1515	2095	1130	1614	1559.65	0.21	0	-34281	1744	1679	1625	1560	1506	1652	1533	45	481	100	1000	1	1	45212464	690	47.72	1.83	12	0.76	32.00	836.00	3545	20231128	-56.93	1515	20241205	0.79	3130	-51.21	20240118	1515	0.79	20241205	3140	-51.37	20231208	1515	0.79	20241205	2.06	N	403490	100	45 억	94218	N	N	N	N
140	20241205	141129	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1549	-65	5	-4.03	416635520	265475	62.63	1614	1628	1521	2095	1130	1614	1569.40	0.21	0	-20883	1744	1679	1625	1560	1506	1652	1533	45	481	100	1000	1	1	45212464	700	48.41	1.85	12	0.59	32.00	836.00	3545	20231128	-56.30	1521	20241205	1.84	3130	-50.51	20240118	1521	1.84	20241205	3140	-50.67	20231208	1521	1.84	20241205	2.06	N	403490	100	45 억	94218	N	N	N	N
141	20241205	131140	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1559	-55	5	-3.41	343640971	217993	51.43	1614	1628	1550	2095	1130	1614	1576.39	0.21	0	-24125	1744	1679	1625	1560	1506	1652	1533	45	481	100	1000	1	1	45212464	705	48.72	1.86	12	0.48	32.00	836.00	3545	20231128	-56.02	1550	20241205	0.58	3130	-50.19	20240118	1550	0.58	20241205	3140	-50.35	20231208	1550	0.58	20241205	2.06	N	403490	100	45 억	94218	N	N	N	N
142	20241205	121139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1581	-33	5	-2.04	150781136	94718	22.35	1614	1628	1580	2095	1130	1614	1591.90	0.21	0	-17610	1744	1679	1625	1560	1506	1652	1533	45	481	100	1000	1	1	45212464	715	49.41	1.89	12	0.21	32.00	836.00	3545	20231128	-55.40	1571	20241204	0.64	3130	-49.49	20240118	1571	0.64	20241204	3140	-49.65	20231208	1571	0.64	20241204	2.06	N	403490	100	45 억	94218	N	N	N	N
143	20241205	111138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1588	-26	5	-1.61	138891488	87202	20.57	1614	1628	1580	2095	1130	1614	1592.76	0.21	0	-17975	1744	1679	1625	1560	1506	1652	1533	45	481	100	1000	1	1	45212464	718	49.62	1.90	12	0.19	32.00	836.00	3545	20231128	-55.20	1571	20241204	1.08	3130	-49.27	20240118	1571	1.08	20241204	3140	-49.43	20231208	1571	1.08	20241204	2.06	N	403490	100	45 억	94218	N	N	N	N
144	20241205	101137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1582	-32	5	-1.98	98706871	61801	14.58	1614	1628	1582	2095	1130	1614	1597.17	0.21	0	-18658	1744	1679	1625	1560	1506	1652	1533	45	481	100	1000	1	1	45212464	715	49.44	1.89	12	0.14	32.00	836.00	3545	20231128	-55.37	1571	20241204	0.70	3130	-49.46	20240118	1571	0.70	20241204	3140	-49.62	20231208	1571	0.70	20241204	2.06	N	403490	100	45 억	94218	N	N	N	N
145	20241205	091144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1613	-1	5	-0.06	22623458	14031	3.31	1614	1628	1605	2095	1130	1614	1612.39	0.21	0	-12002	1744	1679	1625	1560	1506	1652	1533	45	481	100	1000	1	1	45212464	729	50.41	1.93	12	0.03	32.00	836.00	3545	20231128	-54.50	1571	20241204	2.67	3130	-48.47	20240118	1571	2.67	20241204	3140	-48.63	20231208	1571	2.67	20241204	2.06	N	403490	100	45 억	94218	N	N	N	N
146	20241204	161118	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1614	-83	5	-4.89	679182099	419512	169.49	1631	1690	1571	2205	1188	1697	1618.98	0.21	0	480	1767	1731	1714	1678	1661	1723	1670	45	508	100	1050	1	1	45212464	730	50.44	1.93	12	0.93	32.00	836.00	3545	20231128	-54.47	1571	20241204	2.74	3130	-48.43	20240118	1571	2.74	20241204	3140	-48.60	20231208	1571	2.74	20241204	2.08	N	403490	100	45 억	93738	N	N	N	N
147	20241204	151120	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1604	-93	5	-5.48	660209403	407703	164.71	1631	1690	1571	2205	1188	1697	1619.34	0.21	0	946	1767	1731	1714	1678	1661	1723	1670	45	508	100	1050	1	1	45212464	725	50.12	1.92	12	0.90	32.00	836.00	3545	20231128	-54.75	1571	20241204	2.10	3130	-48.75	20240118	1571	2.10	20241204	3140	-48.92	20231208	1571	2.10	20241204	2.08	N	403490	100	45 억	93738	N	N	N	N
148	20241204	141122	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1599	-98	5	-5.77	593403943	365989	147.86	1631	1690	1571	2205	1188	1697	1621.37	0.21	0	-3025	1767	1731	1714	1678	1661	1723	1670	45	508	100	1050	1	1	45212464	723	49.97	1.91	12	0.81	32.00	836.00	3545	20231128	-54.89	1571	20241204	1.78	3130	-48.91	20240118	1571	1.78	20241204	3140	-49.08	20231208	1571	1.78	20241204	2.08	N	403490	100	45 억	93738	N	N	N	N
149	20241204	131115	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1620	-77	5	-4.54	553690225	341280	137.88	1631	1690	1571	2205	1188	1697	1622.39	0.21	0	4699	1767	1731	1714	1678	1661	1723	1670	45	508	100	1050	1	1	45212464	732	50.62	1.94	12	0.75	32.00	836.00	3545	20231128	-54.30	1571	20241204	3.12	3130	-48.24	20240118	1571	3.12	20241204	3140	-48.41	20231208	1571	3.12	20241204	2.08	N	403490	100	45 억	93738	N	N	N	N
150	20241204	121110	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1602	-95	5	-5.60	492212294	302952	122.39	1631	1690	1571	2205	1188	1697	1624.72	0.21	0	14707	1767	1731	1714	1678	1661	1723	1670	45	508	100	1050	1	1	45212464	724	50.06	1.92	12	0.67	32.00	836.00	3545	20231128	-54.81	1571	20241204	1.97	3130	-48.82	20240118	1571	1.97	20241204	3140	-48.98	20231208	1571	1.97	20241204	2.08	N	403490	100	45 억	93738	N	N	N	N
151	20241204	111057	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1613	-84	5	-4.95	414219096	254378	102.77	1631	1690	1571	2205	1188	1697	1628.36	0.21	0	14222	1767	1731	1714	1678	1661	1723	1670	45	508	100	1050	1	1	45212464	729	50.41	1.93	12	0.56	32.00	836.00	3545	20231128	-54.50	1571	20241204	2.67	3130	-48.47	20240118	1571	2.67	20241204	3140	-48.63	20231208	1571	2.67	20241204	2.08	N	403490	100	45 억	93738	N	N	N	N
152	20241204	101100	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1620	-77	5	-4.54	295011882	180635	72.98	1631	1690	1571	2205	1188	1697	1633.19	0.21	0	23775	1767	1731	1714	1678	1661	1723	1670	45	508	100	1050	1	1	45212464	732	50.62	1.94	12	0.40	32.00	836.00	3545	20231128	-54.30	1571	20241204	3.12	3130	-48.24	20240118	1571	3.12	20241204	3140	-48.41	20231208	1571	3.12	20241204	2.08	N	403490	100	45 억	93738	N	N	N	N
153	20241204	091122	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1675	-22	5	-1.30	115505579	70937	28.66	1631	1690	1571	2205	1188	1697	1628.28	0.21	0	22982	1767	1731	1714	1678	1661	1723	1670	45	508	100	1050	1	1	45212464	757	52.34	2.00	12	0.16	32.00	836.00	3545	20231128	-52.75	1571	20241204	6.62	3130	-46.49	20240118	1571	6.62	20241204	3140	-46.66	20231208	1571	6.62	20241204	2.08	N	403490	100	45 억	93738	N	N	N	N
154	20241203	161206	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1697	-42	5	-2.42	413774812	242381	79.26	1705	1750	1697	2260	1218	1739	1707.14	0.17	0	18666	1831	1784	1721	1674	1611	1753	1643	45	521	100	1070	1	1	45212464	767	53.03	2.03	12	0.54	32.00	836.00	3545	20231128	-52.13	1658	20241202	2.35	3130	-45.78	20240118	1658	2.35	20241202	3140	-45.96	20231208	1658	2.35	20241202	2.05	N	403490	100	45 억	75071	N	N	N	N
155	20241203	151254	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1703	-36	5	-2.07	389361916	228005	74.56	1705	1750	1698	2260	1218	1739	1707.69	0.17	0	23588	1831	1784	1721	1674	1611	1753	1643	45	521	100	1070	1	1	45212464	770	53.22	2.04	12	0.50	32.00	836.00	3545	20231128	-51.96	1658	20241202	2.71	3130	-45.59	20240118	1658	2.71	20241202	3140	-45.76	20231208	1658	2.71	20241202	2.05	N	403490	100	45 억	75071	N	N	N	N
156	20241203	141229	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1706	-33	5	-1.90	347769318	203545	66.56	1705	1750	1699	2260	1218	1739	1708.56	0.17	0	22868	1831	1784	1721	1674	1611	1753	1643	45	521	100	1070	1	1	45212464	771	53.31	2.04	12	0.45	32.00	836.00	3545	20231128	-51.88	1658	20241202	2.90	3130	-45.50	20240118	1658	2.90	20241202	3140	-45.67	20231208	1658	2.90	20241202	2.05	N	403490	100	45 억	75071	N	N	N	N
157	20241203	131227	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1703	-36	5	-2.07	323525191	189298	61.90	1705	1750	1699	2260	1218	1739	1709.08	0.17	0	23049	1831	1784	1721	1674	1611	1753	1643	45	521	100	1070	1	1	45212464	770	53.22	2.04	12	0.42	32.00	836.00	3545	20231128	-51.96	1658	20241202	2.71	3130	-45.59	20240118	1658	2.71	20241202	3140	-45.76	20231208	1658	2.71	20241202	2.05	N	403490	100	45 억	75071	N	N	N	N
158	20241203	121248	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1700	-39	5	-2.24	271318623	158619	51.87	1705	1750	1699	2260	1218	1739	1710.51	0.17	0	22754	1831	1784	1721	1674	1611	1753	1643	45	521	100	1070	1	1	45212464	769	53.12	2.03	12	0.35	32.00	836.00	3545	20231128	-52.05	1658	20241202	2.53	3130	-45.69	20240118	1658	2.53	20241202	3140	-45.86	20231208	1658	2.53	20241202	2.05	N	403490	100	45 억	75071	N	N	N	N
159	20241203	111219	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1702	-37	5	-2.13	229920519	134297	43.92	1705	1750	1699	2260	1218	1739	1712.03	0.17	0	22287	1831	1784	1721	1674	1611	1753	1643	45	521	100	1070	1	1	45212464	770	53.19	2.04	12	0.30	32.00	836.00	3545	20231128	-51.99	1658	20241202	2.65	3130	-45.62	20240118	1658	2.65	20241202	3140	-45.80	20231208	1658	2.65	20241202	2.05	N	403490	100	45 억	75071	N	N	N	N
160	20241203	101206	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1710	-29	5	-1.67	175220661	102201	33.42	1705	1750	1699	2260	1218	1739	1714.47	0.17	0	22668	1831	1784	1721	1674	1611	1753	1643	45	521	100	1070	1	1	45212464	773	53.44	2.05	12	0.23	32.00	836.00	3545	20231128	-51.76	1658	20241202	3.14	3130	-45.37	20240118	1658	3.14	20241202	3140	-45.54	20231208	1658	3.14	20241202	2.05	N	403490	100	45 억	75071	N	N	N	N
161	20241203	091155	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1750	11	2	0.63	27311069	15740	5.15	1705	1750	1705	2260	1218	1739	1735.14	0.17	0	1718	1831	1784	1721	1674	1611	1753	1643	45	521	100	1070	1	1	45212464	791	54.69	2.09	12	0.03	32.00	836.00	3545	20231128	-50.63	1658	20241202	5.55	3130	-44.09	20240118	1658	5.55	20241202	3140	-44.27	20231208	1658	5.55	20241202	2.05	N	403490	100	45 억	75071	N	N	N	N
162	20241202	161137	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1739	-11	5	-0.63	523825674	305592	250.89	1750	1768	1658	2275	1225	1750	1714.13	0.20	0	-17117	1816	1782	1766	1732	1716	1775	1725	45	525	100	1080	1	1	45212464	786	54.34	2.08	12	0.68	32.00	836.00	3545	20231128	-50.94	1658	20241202	4.89	3130	-44.44	20240118	1658	4.89	20241202	3140	-44.62	20231208	1658	4.89	20241202	2.08	N	403490	100	45 억	92148	N	N	N	N
163	20241202	151350	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1679	-71	5	-4.06	426416315	249061	204.48	1750	1768	1666	2275	1225	1750	1712.10	0.20	0	-10262	1816	1782	1766	1732	1716	1775	1725	45	525	100	1080	1	1	45212464	759	52.47	2.01	12	0.55	32.00	836.00	3545	20231128	-52.64	1666	20241202	0.78	3130	-46.36	20240118	1666	0.78	20241202	3140	-46.53	20231208	1666	0.78	20241202	2.08	N	403490	100	45 억	92148	N	N	N	N
164	20241202	141240	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1700	-50	5	-2.86	305776569	177387	145.63	1750	1768	1685	2275	1225	1750	1723.78	0.20	0	-13562	1816	1782	1766	1732	1716	1775	1725	45	525	100	1080	1	1	45212464	769	53.12	2.03	12	0.39	32.00	836.00	3545	20231128	-52.05	1685	20241202	0.89	3130	-45.69	20240118	1685	0.89	20241202	3140	-45.86	20231208	1685	0.89	20241202	2.08	N	403490	100	45 억	92148	N	N	N	N
165	20241202	131151	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1710	-40	5	-2.29	228714842	132095	108.45	1750	1768	1685	2275	1225	1750	1731.44	0.20	0	-12102	1816	1782	1766	1732	1716	1775	1725	45	525	100	1080	1	1	45212464	773	53.44	2.05	12	0.29	32.00	836.00	3545	20231128	-51.76	1685	20241202	1.48	3130	-45.37	20240118	1685	1.48	20241202	3140	-45.54	20231208	1685	1.48	20241202	2.08	N	403490	100	45 억	92148	N	N	N	N
166	20241202	121221	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1730	-20	5	-1.14	180376780	103962	85.35	1750	1768	1685	2275	1225	1750	1735.03	0.20	0	-9527	1816	1782	1766	1732	1716	1775	1725	45	525	100	1080	1	1	45212464	782	54.06	2.07	12	0.23	32.00	836.00	3545	20231128	-51.20	1685	20241202	2.67	3130	-44.73	20240118	1685	2.67	20241202	3140	-44.90	20231208	1685	2.67	20241202	2.08	N	403490	100	45 억	92148	N	N	N	N
167	20241202	111117	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1739	-11	5	-0.63	145075274	83543	68.59	1750	1768	1685	2275	1225	1750	1736.53	0.20	0	-10801	1816	1782	1766	1732	1716	1775	1725	45	525	100	1080	1	1	45212464	786	54.34	2.08	12	0.18	32.00	836.00	3545	20231128	-50.94	1685	20241202	3.20	3130	-44.44	20240118	1685	3.20	20241202	3140	-44.62	20231208	1685	3.20	20241202	2.08	N	403490	100	45 억	92148	N	N	N	N
168	20241202	101129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1735	-15	5	-0.86	82327242	47167	38.72	1750	1768	1725	2275	1225	1750	1745.44	0.20	0	-9899	1816	1782	1766	1732	1716	1775	1725	45	525	100	1080	1	1	45212464	784	54.22	2.08	12	0.10	32.00	836.00	3545	20231128	-51.06	1701	20241115	2.00	3130	-44.57	20240118	1701	2.00	20241115	3140	-44.75	20231208	1701	2.00	20241115	2.08	N	403490	100	45 억	92148	N	N	N	N
169	20241202	091123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1760	10	2	0.57	15062346	8559	7.03	1750	1768	1750	2275	1225	1750	1759.83	0.20	0	625	1816	1782	1766	1732	1716	1775	1725	45	525	100	1080	1	1	45212464	796	55.00	2.11	12	0.02	32.00	836.00	3545	20231128	-50.35	1701	20241115	3.47	3130	-43.77	20240118	1701	3.47	20241115	3140	-43.95	20231208	1701	3.47	20241115	2.08	N	403490	100	45 억	92148	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History