KissMeData/043650/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160521	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4600	-30	5	-0.65	48221205	10493	40.03	4625	4625	4555	6010	3245	4630	4595.56	1.18	2663	2663	4763	4696	4628	4561	4493	4662	4527	89	1380	500	2960	5	1	17858304	821	-21.10	0.35	12	0.06	-218.00	13077.00	8170	20240617	-43.70	4110	20241210	11.92	8170	-43.70	20240617	4110	11.92	20241210	8170	-43.70	20240617	4110	11.92	20241210	1.48	N	043650	500	89 억	210020	N	N	N	N
3	20241231	150522	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4600	-30	5	-0.65	48221205	10493	40.03	4625	4625	4555	6010	3245	4630	4595.56	1.18	2663	2663	4763	4696	4628	4561	4493	4662	4527	89	1380	500	2960	5	1	17858304	821	-21.10	0.35	12	0.06	-218.00	13077.00	8170	20240617	-43.70	4110	20241210	11.92	8170	-43.70	20240617	4110	11.92	20241210	8170	-43.70	20240617	4110	11.92	20241210	1.48	N	043650	500	89 억	210020	N	N	N	N
4	20241231	140520	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4600	-30	5	-0.65	48221205	10493	40.03	4625	4625	4555	6010	3245	4630	4595.56	1.18	2663	2663	4763	4696	4628	4561	4493	4662	4527	89	1380	500	2960	5	1	17858304	821	-21.10	0.35	12	0.06	-218.00	13077.00	8170	20240617	-43.70	4110	20241210	11.92	8170	-43.70	20240617	4110	11.92	20241210	8170	-43.70	20240617	4110	11.92	20241210	1.48	N	043650	500	89 억	210020	N	N	N	N
5	20241231	130521	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4600	-30	5	-0.65	48221205	10493	40.03	4625	4625	4555	6010	3245	4630	4595.56	1.18	2663	2663	4763	4696	4628	4561	4493	4662	4527	89	1380	500	2960	5	1	17858304	821	-21.10	0.35	12	0.06	-218.00	13077.00	8170	20240617	-43.70	4110	20241210	11.92	8170	-43.70	20240617	4110	11.92	20241210	8170	-43.70	20240617	4110	11.92	20241210	1.48	N	043650	500	89 억	210020	N	N	N	N
6	20241231	120521	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4600	-30	5	-0.65	48221205	10493	40.03	4625	4625	4555	6010	3245	4630	4595.56	1.18	2663	2663	4763	4696	4628	4561	4493	4662	4527	89	1380	500	2960	5	1	17858304	821	-21.10	0.35	12	0.06	-218.00	13077.00	8170	20240617	-43.70	4110	20241210	11.92	8170	-43.70	20240617	4110	11.92	20241210	8170	-43.70	20240617	4110	11.92	20241210	1.48	N	043650	500	89 억	210020	N	N	N	N
7	20241231	110520	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4600	-30	5	-0.65	48221205	10493	40.03	4625	4625	4555	6010	3245	4630	4595.56	1.18	2663	2663	4763	4696	4628	4561	4493	4662	4527	89	1380	500	2960	5	1	17858304	821	-21.10	0.35	12	0.06	-218.00	13077.00	8170	20240617	-43.70	4110	20241210	11.92	8170	-43.70	20240617	4110	11.92	20241210	8170	-43.70	20240617	4110	11.92	20241210	1.48	N	043650	500	89 억	210020	N	N	N	N
8	20241231	100513	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4600	-30	5	-0.65	48221205	10493	40.03	4625	4625	4555	6010	3245	4630	4595.56	1.18	2663	2663	4763	4696	4628	4561	4493	4662	4527	89	1380	500	2960	5	1	17858304	821	-21.10	0.35	12	0.06	-218.00	13077.00	8170	20240617	-43.70	4110	20241210	11.92	8170	-43.70	20240617	4110	11.92	20241210	8170	-43.70	20240617	4110	11.92	20241210	1.48	N	043650	500	89 억	210020	N	N	N	N
9	20241231	090522	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4600	-30	5	-0.65	48221205	10493	40.03	4625	4625	4555	6010	3245	4630	4595.56	1.18	2663	2663	4763	4696	4628	4561	4493	4662	4527	89	1380	500	2960	5	1	17858304	821	-21.10	0.35	12	0.06	-218.00	13077.00	8170	20240617	-43.70	4110	20241210	11.92	8170	-43.70	20240617	4110	11.92	20241210	8170	-43.70	20240617	4110	11.92	20241210	1.48	N	043650	500	89 억	210020	N	N	N	N
10	20241230	160518	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4600	-30	5	-0.65	48212005	10491	40.02	4625	4625	4555	6010	3245	4630	4595.56	1.16	0	2663	4763	4696	4628	4561	4493	4662	4527	89	1380	500	2960	5	1	17858304	821	-21.10	0.35	12	0.06	-218.00	13077.00	8170	20240617	-43.70	4110	20241210	11.92	8170	-43.70	20240617	4110	11.92	20241210	8170	-43.70	20240617	4110	11.92	20241210	1.48	N	043650	500	89 억	207357	N	N	N	N
11	20241230	150521	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4625	-5	5	-0.11	46757540	10175	38.81	4625	4625	4555	6010	3245	4630	4595.34	1.16	0	2678	4763	4696	4628	4561	4493	4662	4527	89	1380	500	2960	5	1	17858304	826	-21.22	0.35	12	0.06	-218.00	13077.00	8170	20240617	-43.39	4110	20241210	12.53	8170	-43.39	20240617	4110	12.53	20241210	8170	-43.39	20240617	4110	12.53	20241210	1.48	N	043650	500	89 억	207357	N	N	N	N
12	20241230	140520	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4620	-10	5	-0.22	44986655	9792	37.35	4625	4625	4555	6010	3245	4630	4594.23	1.16	0	2660	4763	4696	4628	4561	4493	4662	4527	89	1380	500	2960	5	1	17858304	825	-21.19	0.35	12	0.05	-218.00	13077.00	8170	20240617	-43.45	4110	20241210	12.41	8170	-43.45	20240617	4110	12.41	20241210	8170	-43.45	20240617	4110	12.41	20241210	1.48	N	043650	500	89 억	207357	N	N	N	N
13	20241230	130520	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4620	-10	5	-0.22	41087825	8947	34.13	4625	4625	4555	6010	3245	4630	4592.36	1.16	0	2672	4763	4696	4628	4561	4493	4662	4527	89	1380	500	2960	5	1	17858304	825	-21.19	0.35	12	0.05	-218.00	13077.00	8170	20240617	-43.45	4110	20241210	12.41	8170	-43.45	20240617	4110	12.41	20241210	8170	-43.45	20240617	4110	12.41	20241210	1.48	N	043650	500	89 억	207357	N	N	N	N
14	20241230	120518	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4605	-25	5	-0.54	38080685	8294	31.64	4625	4625	4555	6010	3245	4630	4591.35	1.16	0	3067	4763	4696	4628	4561	4493	4662	4527	89	1380	500	2960	5	1	17858304	822	-21.12	0.35	12	0.05	-218.00	13077.00	8170	20240617	-43.64	4110	20241210	12.04	8170	-43.64	20240617	4110	12.04	20241210	8170	-43.64	20240617	4110	12.04	20241210	1.48	N	043650	500	89 억	207357	N	N	N	N
15	20241230	110521	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4620	-10	5	-0.22	37250600	8114	30.95	4625	4625	4555	6010	3245	4630	4590.90	1.16	0	3216	4763	4696	4628	4561	4493	4662	4527	89	1380	500	2960	5	1	17858304	825	-21.19	0.35	12	0.05	-218.00	13077.00	8170	20240617	-43.45	4110	20241210	12.41	8170	-43.45	20240617	4110	12.41	20241210	8170	-43.45	20240617	4110	12.41	20241210	1.48	N	043650	500	89 억	207357	N	N	N	N
16	20241230	100520	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4625	-5	5	-0.11	29799280	6496	24.78	4625	4625	4555	6010	3245	4630	4587.33	1.16	0	2519	4763	4696	4628	4561	4493	4662	4527	89	1380	500	2960	5	1	17858304	826	-21.22	0.35	12	0.04	-218.00	13077.00	8170	20240617	-43.39	4110	20241210	12.53	8170	-43.39	20240617	4110	12.53	20241210	8170	-43.39	20240617	4110	12.53	20241210	1.48	N	043650	500	89 억	207357	N	N	N	N
17	20241230	090521	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	4580	-50	5	-1.08	2303230	502	1.91	4625	4625	4555	6010	3245	4630	4588.11	1.16	0	-115	4763	4696	4628	4561	4493	4662	4527	89	1380	500	2960	5	1	17858304	818	-21.01	0.35	12	0.00	-218.00	13077.00	8170	20240617	-43.94	4110	20241210	11.44	8170	-43.94	20240617	4110	11.44	20241210	8170	-43.94	20240617	4110	11.44	20241210	1.48	N	043650	500	89 억	207357	N	N	N	N
18	20241227	160517	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4630	-65	5	-1.38	120449610	26214	84.34	4695	4695	4560	6100	3290	4695	4594.86	1.22	0	-10694	4838	4766	4708	4636	4578	4737	4607	89	1405	500	3000	5	1	17858304	827	-21.24	0.35	12	0.15	-218.00	13077.00	8170	20240617	-43.33	4110	20241210	12.65	8170	-43.33	20240617	4110	12.65	20241210	8170	-43.33	20240617	4110	12.65	20241210	1.51	N	043650	500	89 억	218059	N	N	N	N
19	20241227	150517	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4585	-110	5	-2.34	103584800	22547	72.54	4695	4695	4560	6100	3290	4695	4594.17	1.22	0	-10688	4838	4766	4708	4636	4578	4737	4607	89	1405	500	3000	5	1	17858304	819	-21.03	0.35	12	0.13	-218.00	13077.00	8170	20240617	-43.88	4110	20241210	11.56	8170	-43.88	20240617	4110	11.56	20241210	8170	-43.88	20240617	4110	11.56	20241210	1.51	N	043650	500	89 억	218059	N	N	N	N
20	20241227	140520	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4615	-80	5	-1.70	100728115	21925	70.54	4695	4695	4560	6100	3290	4695	4594.21	1.22	0	-10386	4838	4766	4708	4636	4578	4737	4607	89	1405	500	3000	5	1	17858304	824	-21.17	0.35	12	0.12	-218.00	13077.00	8170	20240617	-43.51	4110	20241210	12.29	8170	-43.51	20240617	4110	12.29	20241210	8170	-43.51	20240617	4110	12.29	20241210	1.51	N	043650	500	89 억	218059	N	N	N	N
21	20241227	130519	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4600	-95	5	-2.02	92253270	20076	64.59	4695	4695	4560	6100	3290	4695	4595.20	1.22	0	-9727	4838	4766	4708	4636	4578	4737	4607	89	1405	500	3000	5	1	17858304	821	-21.10	0.35	12	0.11	-218.00	13077.00	8170	20240617	-43.70	4110	20241210	11.92	8170	-43.70	20240617	4110	11.92	20241210	8170	-43.70	20240617	4110	11.92	20241210	1.51	N	043650	500	89 억	218059	N	N	N	N
22	20241227	120518	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4570	-125	5	-2.66	84374885	18358	59.06	4695	4695	4565	6100	3290	4695	4596.08	1.22	0	-9147	4838	4766	4708	4636	4578	4737	4607	89	1405	500	3000	5	1	17858304	816	-20.96	0.35	12	0.10	-218.00	13077.00	8170	20240617	-44.06	4110	20241210	11.19	8170	-44.06	20240617	4110	11.19	20241210	8170	-44.06	20240617	4110	11.19	20241210	1.51	N	043650	500	89 억	218059	N	N	N	N
23	20241227	110517	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4585	-110	5	-2.34	52950100	11503	37.01	4695	4695	4580	6100	3290	4695	4603.16	1.22	0	-3940	4838	4766	4708	4636	4578	4737	4607	89	1405	500	3000	5	1	17858304	819	-21.03	0.35	12	0.06	-218.00	13077.00	8170	20240617	-43.88	4110	20241210	11.56	8170	-43.88	20240617	4110	11.56	20241210	8170	-43.88	20240617	4110	11.56	20241210	1.51	N	043650	500	89 억	218059	N	N	N	N
24	20241227	100517	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4645	-50	5	-1.06	11170485	2414	7.77	4695	4695	4580	6100	3290	4695	4627.38	1.22	0	-674	4838	4766	4708	4636	4578	4737	4607	89	1405	500	3000	5	1	17858304	830	-21.31	0.36	12	0.01	-218.00	13077.00	8170	20240617	-43.15	4110	20241210	13.02	8170	-43.15	20240617	4110	13.02	20241210	8170	-43.15	20240617	4110	13.02	20241210	1.51	N	043650	500	89 억	218059	N	N	N	N
25	20241227	090519	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4695	0	3	0.00	1513665	328	1.06	4695	4695	4580	6100	3290	4695	4614.83	1.22	0	-1	4838	4766	4708	4636	4578	4737	4607	89	1405	500	3000	5	1	17858304	838	-21.54	0.36	12	0.00	-218.00	13077.00	8170	20240617	-42.53	4110	20241210	14.23	8170	-42.53	20240617	4110	14.23	20241210	8170	-42.53	20240617	4110	14.23	20241210	1.51	N	043650	500	89 억	218059	N	N	N	N
26	20241226	160516	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4695	-50	5	-1.05	146297125	31083	136.55	4720	4780	4650	6160	3325	4745	4706.66	1.21	0	1869	4795	4770	4745	4720	4695	4782	4732	89	1415	500	3030	5	1	17858304	838	-21.54	0.36	12	0.17	-218.00	13077.00	8170	20240617	-42.53	4110	20241210	14.23	8170	-42.53	20240617	4110	14.23	20241210	8170	-42.53	20240617	4110	14.23	20241210	1.51	N	043650	500	89 억	216190	N	N	N	N
27	20241226	150514	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4705	-40	5	-0.84	140404720	29828	131.04	4720	4780	4650	6160	3325	4745	4707.14	1.21	0	2148	4795	4770	4745	4720	4695	4782	4732	89	1415	500	3030	5	1	17858304	840	-21.58	0.36	12	0.17	-218.00	13077.00	8170	20240617	-42.41	4110	20241210	14.48	8170	-42.41	20240617	4110	14.48	20241210	8170	-42.41	20240617	4110	14.48	20241210	1.51	N	043650	500	89 억	216190	N	N	N	N
28	20241226	140513	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4655	-90	5	-1.90	126766105	26923	118.28	4720	4780	4650	6160	3325	4745	4708.47	1.21	0	2496	4795	4770	4745	4720	4695	4782	4732	89	1415	500	3030	5	1	17858304	831	-21.35	0.36	12	0.15	-218.00	13077.00	8170	20240617	-43.02	4110	20241210	13.26	8170	-43.02	20240617	4110	13.26	20241210	8170	-43.02	20240617	4110	13.26	20241210	1.51	N	043650	500	89 억	216190	N	N	N	N
29	20241226	130515	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4685	-60	5	-1.26	104658750	22198	97.52	4720	4780	4685	6160	3325	4745	4714.78	1.21	0	5786	4795	4770	4745	4720	4695	4782	4732	89	1415	500	3030	5	1	17858304	837	-21.49	0.36	12	0.12	-218.00	13077.00	8170	20240617	-42.66	4110	20241210	13.99	8170	-42.66	20240617	4110	13.99	20241210	8170	-42.66	20240617	4110	13.99	20241210	1.51	N	043650	500	89 억	216190	N	N	N	N
30	20241226	120512	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4700	-45	5	-0.95	85792885	18174	79.84	4720	4780	4685	6160	3325	4745	4720.64	1.21	0	4459	4795	4770	4745	4720	4695	4782	4732	89	1415	500	3030	5	1	17858304	839	-21.56	0.36	12	0.10	-218.00	13077.00	8170	20240617	-42.47	4110	20241210	14.36	8170	-42.47	20240617	4110	14.36	20241210	8170	-42.47	20240617	4110	14.36	20241210	1.51	N	043650	500	89 억	216190	N	N	N	N
31	20241226	110513	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4685	-60	5	-1.26	72946350	15435	67.81	4720	4780	4685	6160	3325	4745	4726.03	1.21	0	4957	4795	4770	4745	4720	4695	4782	4732	89	1415	500	3030	5	1	17858304	837	-21.49	0.36	12	0.09	-218.00	13077.00	8170	20240617	-42.66	4110	20241210	13.99	8170	-42.66	20240617	4110	13.99	20241210	8170	-42.66	20240617	4110	13.99	20241210	1.51	N	043650	500	89 억	216190	N	N	N	N
32	20241226	100514	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4720	-25	5	-0.53	58039045	12264	53.88	4720	4780	4705	6160	3325	4745	4732.47	1.21	0	6971	4795	4770	4745	4720	4695	4782	4732	89	1415	500	3030	5	1	17858304	843	-21.65	0.36	12	0.07	-218.00	13077.00	8170	20240617	-42.23	4110	20241210	14.84	8170	-42.23	20240617	4110	14.84	20241210	8170	-42.23	20240617	4110	14.84	20241210	1.51	N	043650	500	89 억	216190	N	N	N	N
33	20241226	090514	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4770	25	2	0.53	2192625	462	2.03	4720	4780	4720	6160	3325	4745	4745.94	1.21	0	411	4795	4770	4745	4720	4695	4782	4732	89	1415	500	3030	5	1	17858304	852	-21.88	0.36	12	0.00	-218.00	13077.00	8170	20240617	-41.62	4110	20241210	16.06	8170	-41.62	20240617	4110	16.06	20241210	8170	-41.62	20240617	4110	16.06	20241210	1.51	N	043650	500	89 억	216190	N	N	N	N
34	20241224	160514	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4745	5	2	0.11	107925640	22750	107.29	4740	4770	4720	6160	3320	4740	4743.98	1.20	0	2453	4846	4792	4726	4672	4606	4820	4700	89	1420	500	3030	5	1	17858304	847	-21.77	0.36	12	0.13	-218.00	13077.00	8170	20240617	-41.92	4110	20241210	15.45	8170	-41.92	20240617	4110	15.45	20241210	8170	-41.92	20240617	4110	15.45	20241210	1.51	N	043650	500	89 억	213719	N	N	N	N
35	20241224	150513	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4750	10	2	0.21	94026105	19821	93.47	4740	4770	4720	6160	3320	4740	4743.76	1.20	0	2522	4846	4792	4726	4672	4606	4820	4700	89	1420	500	3030	5	1	17858304	848	-21.79	0.36	12	0.11	-218.00	13077.00	8170	20240617	-41.86	4110	20241210	15.57	8170	-41.86	20240617	4110	15.57	20241210	8170	-41.86	20240617	4110	15.57	20241210	1.51	N	043650	500	89 억	213719	N	N	N	N
36	20241224	140512	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4750	10	2	0.21	89217065	18809	88.70	4740	4770	4720	6160	3320	4740	4743.32	1.20	0	2774	4846	4792	4726	4672	4606	4820	4700	89	1420	500	3030	5	1	17858304	848	-21.79	0.36	12	0.11	-218.00	13077.00	8170	20240617	-41.86	4110	20241210	15.57	8170	-41.86	20240617	4110	15.57	20241210	8170	-41.86	20240617	4110	15.57	20241210	1.51	N	043650	500	89 억	213719	N	N	N	N
37	20241224	130513	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4750	10	2	0.21	62248990	13121	61.88	4740	4770	4720	6160	3320	4740	4744.23	1.20	0	3620	4846	4792	4726	4672	4606	4820	4700	89	1420	500	3030	5	1	17858304	848	-21.79	0.36	12	0.07	-218.00	13077.00	8170	20240617	-41.86	4110	20241210	15.57	8170	-41.86	20240617	4110	15.57	20241210	8170	-41.86	20240617	4110	15.57	20241210	1.51	N	043650	500	89 억	213719	N	N	N	N
38	20241224	120512	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4760	20	2	0.42	57917105	12210	57.58	4740	4770	4720	6160	3320	4740	4743.42	1.20	0	4116	4846	4792	4726	4672	4606	4820	4700	89	1420	500	3030	5	1	17858304	850	-21.83	0.36	12	0.07	-218.00	13077.00	8170	20240617	-41.74	4110	20241210	15.82	8170	-41.74	20240617	4110	15.82	20241210	8170	-41.74	20240617	4110	15.82	20241210	1.51	N	043650	500	89 억	213719	N	N	N	N
39	20241224	110513	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4750	10	2	0.21	47623955	10045	47.37	4740	4770	4720	6160	3320	4740	4741.06	1.20	0	3712	4846	4792	4726	4672	4606	4820	4700	89	1420	500	3030	5	1	17858304	848	-21.79	0.36	12	0.06	-218.00	13077.00	8170	20240617	-41.86	4110	20241210	15.57	8170	-41.86	20240617	4110	15.57	20241210	8170	-41.86	20240617	4110	15.57	20241210	1.51	N	043650	500	89 억	213719	N	N	N	N
40	20241224	100513	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4760	20	2	0.42	32541195	6860	32.35	4740	4770	4720	6160	3320	4740	4743.61	1.20	0	2510	4846	4792	4726	4672	4606	4820	4700	89	1420	500	3030	5	1	17858304	850	-21.83	0.36	12	0.04	-218.00	13077.00	8170	20240617	-41.74	4110	20241210	15.82	8170	-41.74	20240617	4110	15.82	20241210	8170	-41.74	20240617	4110	15.82	20241210	1.51	N	043650	500	89 억	213719	N	N	N	N
41	20241224	090515	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4740	0	3	0.00	469260	99	0.47	4740	4740	4740	6160	3320	4740	4740.00	1.20	0	81	4846	4792	4726	4672	4606	4820	4700	89	1420	500	3030	5	1	17858304	846	-21.74	0.36	12	0.00	-218.00	13077.00	8170	20240617	-41.98	4110	20241210	15.33	8170	-41.98	20240617	4110	15.33	20241210	8170	-41.98	20240617	4110	15.33	20241210	1.51	N	043650	500	89 억	213719	N	N	N	N
42	20241223	160509	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4740	80	2	1.72	100271635	21196	71.93	4690	4780	4660	6050	3265	4660	4730.69	1.18	0	2668	4843	4751	4698	4606	4553	4725	4580	89	1390	500	2980	5	1	17858304	846	-21.74	0.36	12	0.12	-218.00	13077.00	8170	20240617	-41.98	4110	20241210	15.33	8170	-41.98	20240617	4110	15.33	20241210	8170	-41.98	20240617	4110	15.33	20241210	1.49	N	043650	500	89 억	211068	N	N	N	N
43	20241223	150513	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4720	60	2	1.29	93722975	19815	67.24	4690	4780	4660	6050	3265	4660	4729.90	1.18	0	2396	4843	4751	4698	4606	4553	4725	4580	89	1390	500	2980	5	1	17858304	843	-21.65	0.36	12	0.11	-218.00	13077.00	8170	20240617	-42.23	4110	20241210	14.84	8170	-42.23	20240617	4110	14.84	20241210	8170	-42.23	20240617	4110	14.84	20241210	1.49	N	043650	500	89 억	211068	N	N	N	N
44	20241223	140508	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4765	105	2	2.25	32752275	6927	23.51	4690	4765	4670	6050	3265	4660	4728.20	1.18	0	3928	4843	4751	4698	4606	4553	4725	4580	89	1390	500	2980	5	1	17858304	851	-21.86	0.36	12	0.04	-218.00	13077.00	8170	20240617	-41.68	4110	20241210	15.94	8170	-41.68	20240617	4110	15.94	20241210	8170	-41.68	20240617	4110	15.94	20241210	1.49	N	043650	500	89 억	211068	N	N	N	N
45	20241223	130509	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4745	85	2	1.82	21993860	4663	15.82	4690	4755	4670	6050	3265	4660	4716.68	1.18	0	1831	4843	4751	4698	4606	4553	4725	4580	89	1390	500	2980	5	1	17858304	847	-21.77	0.36	12	0.03	-218.00	13077.00	8170	20240617	-41.92	4110	20241210	15.45	8170	-41.92	20240617	4110	15.45	20241210	8170	-41.92	20240617	4110	15.45	20241210	1.49	N	043650	500	89 억	211068	N	N	N	N
46	20241223	120511	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4755	95	2	2.04	21182875	4492	15.24	4690	4755	4670	6050	3265	4660	4715.69	1.18	0	1715	4843	4751	4698	4606	4553	4725	4580	89	1390	500	2980	5	1	17858304	849	-21.81	0.36	12	0.03	-218.00	13077.00	8170	20240617	-41.80	4110	20241210	15.69	8170	-41.80	20240617	4110	15.69	20241210	8170	-41.80	20240617	4110	15.69	20241210	1.49	N	043650	500	89 억	211068	N	N	N	N
47	20241223	110509	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4725	65	2	1.39	10439405	2222	7.54	4690	4725	4670	6050	3265	4660	4698.20	1.18	0	1558	4843	4751	4698	4606	4553	4725	4580	89	1390	500	2980	5	1	17858304	844	-21.67	0.36	12	0.01	-218.00	13077.00	8170	20240617	-42.17	4110	20241210	14.96	8170	-42.17	20240617	4110	14.96	20241210	8170	-42.17	20240617	4110	14.96	20241210	1.49	N	043650	500	89 억	211068	N	N	N	N
48	20241223	100506	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4710	50	2	1.07	6213055	1325	4.50	4690	4725	4670	6050	3265	4660	4689.10	1.18	0	1002	4843	4751	4698	4606	4553	4725	4580	89	1390	500	2980	5	1	17858304	841	-21.61	0.36	12	0.01	-218.00	13077.00	8170	20240617	-42.35	4110	20241210	14.60	8170	-42.35	20240617	4110	14.60	20241210	8170	-42.35	20240617	4110	14.60	20241210	1.49	N	043650	500	89 억	211068	N	N	N	N
49	20241223	090509	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4690	30	2	0.64	197015	42	0.14	4690	4725	4690	6050	3265	4660	4690.83	1.18	0	-3	4843	4751	4698	4606	4553	4725	4580	89	1390	500	2980	5	1	17858304	838	-21.51	0.36	12	0.00	-218.00	13077.00	8170	20240617	-42.59	4110	20241210	14.11	8170	-42.59	20240617	4110	14.11	20241210	8170	-42.59	20240617	4110	14.11	20241210	1.49	N	043650	500	89 억	211068	N	N	N	N
50	20241220	160506	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4660	-140	5	-2.92	137896405	29457	110.60	4770	4790	4645	6240	3360	4800	4681.28	1.20	0	-3263	4926	4862	4781	4717	4636	4895	4750	89	1440	500	3070	5	1	17858304	832	-21.38	0.36	12	0.16	-218.00	13077.00	8170	20240617	-42.96	4110	20241210	13.38	8170	-42.96	20240617	4110	13.38	20241210	8170	-42.96	20240617	4110	13.38	20241210	1.50	N	043650	500	89 억	214331	N	N	N	N
51	20241220	150508	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4655	-145	5	-3.02	134857055	28804	108.15	4770	4790	4645	6240	3360	4800	4681.89	1.20	0	-3227	4926	4862	4781	4717	4636	4895	4750	89	1440	500	3070	5	1	17858304	831	-21.35	0.36	12	0.16	-218.00	13077.00	8170	20240617	-43.02	4110	20241210	13.26	8170	-43.02	20240617	4110	13.26	20241210	8170	-43.02	20240617	4110	13.26	20241210	1.50	N	043650	500	89 억	214331	N	N	N	N
52	20241220	140508	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4670	-130	5	-2.71	111840940	23857	89.58	4770	4790	4650	6240	3360	4800	4687.97	1.20	0	-3745	4926	4862	4781	4717	4636	4895	4750	89	1440	500	3070	5	1	17858304	834	-21.42	0.36	12	0.13	-218.00	13077.00	8170	20240617	-42.84	4110	20241210	13.63	8170	-42.84	20240617	4110	13.63	20241210	8170	-42.84	20240617	4110	13.63	20241210	1.50	N	043650	500	89 억	214331	N	N	N	N
53	20241220	130506	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4670	-130	5	-2.71	82447750	17545	65.88	4770	4790	4665	6240	3360	4800	4699.22	1.20	0	-3967	4926	4862	4781	4717	4636	4895	4750	89	1440	500	3070	5	1	17858304	834	-21.42	0.36	12	0.10	-218.00	13077.00	8170	20240617	-42.84	4110	20241210	13.63	8170	-42.84	20240617	4110	13.63	20241210	8170	-42.84	20240617	4110	13.63	20241210	1.50	N	043650	500	89 억	214331	N	N	N	N
54	20241220	120506	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4690	-110	5	-2.29	67513305	14352	53.89	4770	4790	4685	6240	3360	4800	4704.10	1.20	0	-3881	4926	4862	4781	4717	4636	4895	4750	89	1440	500	3070	5	1	17858304	838	-21.51	0.36	12	0.08	-218.00	13077.00	8170	20240617	-42.59	4110	20241210	14.11	8170	-42.59	20240617	4110	14.11	20241210	8170	-42.59	20240617	4110	14.11	20241210	1.50	N	043650	500	89 억	214331	N	N	N	N
55	20241220	110506	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4690	-110	5	-2.29	55072665	11698	43.92	4770	4790	4685	6240	3360	4800	4707.87	1.20	0	-3401	4926	4862	4781	4717	4636	4895	4750	89	1440	500	3070	5	1	17858304	838	-21.51	0.36	12	0.07	-218.00	13077.00	8170	20240617	-42.59	4110	20241210	14.11	8170	-42.59	20240617	4110	14.11	20241210	8170	-42.59	20240617	4110	14.11	20241210	1.50	N	043650	500	89 억	214331	N	N	N	N
56	20241220	100507	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4720	-80	5	-1.67	30913395	6559	24.63	4770	4790	4690	6240	3360	4800	4713.13	1.20	0	-885	4926	4862	4781	4717	4636	4895	4750	89	1440	500	3070	5	1	17858304	843	-21.65	0.36	12	0.04	-218.00	13077.00	8170	20240617	-42.23	4110	20241210	14.84	8170	-42.23	20240617	4110	14.84	20241210	8170	-42.23	20240617	4110	14.84	20241210	1.50	N	043650	500	89 억	214331	N	N	N	N
57	20241220	090508	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4755	-45	5	-0.94	1100495	231	0.87	4770	4790	4755	6240	3360	4800	4764.05	1.20	0	195	4926	4862	4781	4717	4636	4895	4750	89	1440	500	3070	5	1	17858304	849	-21.81	0.36	12	0.00	-218.00	13077.00	8170	20240617	-41.80	4110	20241210	15.69	8170	-41.80	20240617	4110	15.69	20241210	8170	-41.80	20240617	4110	15.69	20241210	1.50	N	043650	500	89 억	214331	N	N	N	N
58	20241219	160506	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4800	-40	5	-0.83	120665325	25299	97.53	4710	4845	4700	6290	3390	4840	4769.57	1.17	0	5236	4906	4872	4816	4782	4726	4890	4800	89	1450	500	3090	5	1	17858304	857	-22.02	0.37	12	0.14	-218.00	13077.00	8170	20240617	-41.25	4110	20241210	16.79	8170	-41.25	20240617	4110	16.79	20241210	8170	-41.25	20240617	4110	16.79	20241210	1.52	N	043650	500	89 억	209096	N	N	N	N
59	20241219	150504	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4805	-35	5	-0.72	118748840	24900	95.99	4710	4845	4700	6290	3390	4840	4769.03	1.17	0	5023	4906	4872	4816	4782	4726	4890	4800	89	1450	500	3090	5	1	17858304	858	-22.04	0.37	12	0.14	-218.00	13077.00	8170	20240617	-41.19	4110	20241210	16.91	8170	-41.19	20240617	4110	16.91	20241210	8170	-41.19	20240617	4110	16.91	20241210	1.52	N	043650	500	89 억	209096	N	N	N	N
60	20241219	140506	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4840	0	3	0.00	103489945	21733	83.78	4710	4840	4700	6290	3390	4840	4761.88	1.17	0	6394	4906	4872	4816	4782	4726	4890	4800	89	1450	500	3090	5	1	17858304	864	-22.20	0.37	12	0.12	-218.00	13077.00	8170	20240617	-40.76	4110	20241210	17.76	8170	-40.76	20240617	4110	17.76	20241210	8170	-40.76	20240617	4110	17.76	20241210	1.52	N	043650	500	89 억	209096	N	N	N	N
61	20241219	130505	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4810	-30	5	-0.62	96119385	20206	77.90	4710	4815	4700	6290	3390	4840	4756.97	1.17	0	5851	4906	4872	4816	4782	4726	4890	4800	89	1450	500	3090	5	1	17858304	859	-22.06	0.37	12	0.11	-218.00	13077.00	8170	20240617	-41.13	4110	20241210	17.03	8170	-41.13	20240617	4110	17.03	20241210	8170	-41.13	20240617	4110	17.03	20241210	1.52	N	043650	500	89 억	209096	N	N	N	N
62	20241219	120507	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4780	-60	5	-1.24	82662885	17402	67.09	4710	4815	4700	6290	3390	4840	4750.19	1.17	0	5815	4906	4872	4816	4782	4726	4890	4800	89	1450	500	3090	5	1	17858304	854	-21.93	0.37	12	0.10	-218.00	13077.00	8170	20240617	-41.49	4110	20241210	16.30	8170	-41.49	20240617	4110	16.30	20241210	8170	-41.49	20240617	4110	16.30	20241210	1.52	N	043650	500	89 억	209096	N	N	N	N
63	20241219	110505	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4775	-65	5	-1.34	80973970	17048	65.72	4710	4815	4700	6290	3390	4840	4749.76	1.17	0	5767	4906	4872	4816	4782	4726	4890	4800	89	1450	500	3090	5	1	17858304	853	-21.90	0.37	12	0.10	-218.00	13077.00	8170	20240617	-41.55	4110	20241210	16.18	8170	-41.55	20240617	4110	16.18	20241210	8170	-41.55	20240617	4110	16.18	20241210	1.52	N	043650	500	89 억	209096	N	N	N	N
64	20241219	100457	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4795	-45	5	-0.93	24736750	5175	19.95	4710	4815	4710	6290	3390	4840	4780.05	1.17	0	1810	4906	4872	4816	4782	4726	4890	4800	89	1450	500	3090	5	1	17858304	856	-22.00	0.37	12	0.03	-218.00	13077.00	8170	20240617	-41.31	4110	20241210	16.67	8170	-41.31	20240617	4110	16.67	20241210	8170	-41.31	20240617	4110	16.67	20241210	1.52	N	043650	500	89 억	209096	N	N	N	N
65	20241219	090506	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4720	-120	5	-2.48	4862185	1022	3.94	4710	4815	4710	6290	3390	4840	4757.52	1.17	0	-210	4906	4872	4816	4782	4726	4890	4800	89	1450	500	3090	5	1	17858304	843	-21.65	0.36	12	0.01	-218.00	13077.00	8170	20240617	-42.23	4110	20241210	14.84	8170	-42.23	20240617	4110	14.84	20241210	8170	-42.23	20240617	4110	14.84	20241210	1.52	N	043650	500	89 억	209096	N	N	N	N
66	20241218	160503	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4840	35	2	0.73	123847300	25768	49.33	4805	4850	4760	6240	3365	4805	4806.12	1.19	0	-2717	4928	4866	4783	4721	4638	4897	4752	89	1435	500	3070	5	1	17858304	864	-22.20	0.37	12	0.14	-218.00	13077.00	8170	20240617	-40.76	4110	20241210	17.76	8170	-40.76	20240617	4110	17.76	20241210	8170	-40.76	20240617	4110	17.76	20241210	1.54	N	043650	500	89 억	213110	N	N	N	N
67	20241218	150505	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4850	45	2	0.94	114103825	23752	45.47	4805	4850	4760	6240	3365	4805	4803.97	1.19	0	-3522	4928	4866	4783	4721	4638	4897	4752	89	1435	500	3070	5	1	17858304	866	-22.25	0.37	12	0.13	-218.00	13077.00	8170	20240617	-40.64	4110	20241210	18.00	8170	-40.64	20240617	4110	18.00	20241210	8170	-40.64	20240617	4110	18.00	20241210	1.54	N	043650	500	89 억	213110	N	N	N	N
68	20241218	140504	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4810	5	2	0.10	89135425	18583	35.58	4805	4845	4760	6240	3365	4805	4796.61	1.19	0	-4164	4928	4866	4783	4721	4638	4897	4752	89	1435	500	3070	5	1	17858304	859	-22.06	0.37	12	0.10	-218.00	13077.00	8170	20240617	-41.13	4110	20241210	17.03	8170	-41.13	20240617	4110	17.03	20241210	8170	-41.13	20240617	4110	17.03	20241210	1.54	N	043650	500	89 억	213110	N	N	N	N
69	20241218	130504	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4770	-35	5	-0.73	69360520	14459	27.68	4805	4845	4765	6240	3365	4805	4797.05	1.19	0	-6684	4928	4866	4783	4721	4638	4897	4752	89	1435	500	3070	5	1	17858304	852	-21.88	0.36	12	0.08	-218.00	13077.00	8170	20240617	-41.62	4110	20241210	16.06	8170	-41.62	20240617	4110	16.06	20241210	8170	-41.62	20240617	4110	16.06	20241210	1.54	N	043650	500	89 억	213110	N	N	N	N
70	20241218	120505	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4790	-15	5	-0.31	41469210	8621	16.50	4805	4845	4780	6240	3365	4805	4810.26	1.19	0	-2800	4928	4866	4783	4721	4638	4897	4752	89	1435	500	3070	5	1	17858304	855	-21.97	0.37	12	0.05	-218.00	13077.00	8170	20240617	-41.37	4110	20241210	16.55	8170	-41.37	20240617	4110	16.55	20241210	8170	-41.37	20240617	4110	16.55	20241210	1.54	N	043650	500	89 억	213110	N	N	N	N
71	20241218	110504	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4790	-15	5	-0.31	39383235	8185	15.67	4805	4845	4780	6240	3365	4805	4811.64	1.19	0	-2493	4928	4866	4783	4721	4638	4897	4752	89	1435	500	3070	5	1	17858304	855	-21.97	0.37	12	0.05	-218.00	13077.00	8170	20240617	-41.37	4110	20241210	16.55	8170	-41.37	20240617	4110	16.55	20241210	8170	-41.37	20240617	4110	16.55	20241210	1.54	N	043650	500	89 억	213110	N	N	N	N
72	20241218	100504	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4840	35	2	0.73	24333180	5056	9.68	4805	4845	4780	6240	3365	4805	4812.73	1.19	0	-1988	4928	4866	4783	4721	4638	4897	4752	89	1435	500	3070	5	1	17858304	864	-22.20	0.37	12	0.03	-218.00	13077.00	8170	20240617	-40.76	4110	20241210	17.76	8170	-40.76	20240617	4110	17.76	20241210	8170	-40.76	20240617	4110	17.76	20241210	1.54	N	043650	500	89 억	213110	N	N	N	N
73	20241218	090506	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4810	5	2	0.10	9946340	2070	3.96	4805	4845	4785	6240	3365	4805	4805.00	1.19	0	-1771	4928	4866	4783	4721	4638	4897	4752	89	1435	500	3070	5	1	17858304	859	-22.06	0.37	12	0.01	-218.00	13077.00	8170	20240617	-41.13	4110	20241210	17.03	8170	-41.13	20240617	4110	17.03	20241210	8170	-41.13	20240617	4110	17.03	20241210	1.54	N	043650	500	89 억	213110	N	N	N	N
74	20241217	160502	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4805	70	2	1.48	249875485	52235	171.95	4735	4845	4700	6150	3315	4735	4783.68	1.14	0	12191	4818	4776	4738	4696	4658	4775	4695	89	1415	500	3030	5	1	17858304	858	-22.04	0.37	12	0.29	-218.00	13077.00	8170	20240617	-41.19	4110	20241210	16.91	8170	-41.19	20240617	4110	16.91	20241210	8170	-41.19	20240617	4110	16.91	20241210	1.54	N	043650	500	89 억	203407	N	N	N	N
75	20241217	150503	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4800	65	2	1.37	244043815	51023	167.96	4735	4845	4700	6150	3315	4735	4783.02	1.14	0	11632	4818	4776	4738	4696	4658	4775	4695	89	1415	500	3030	5	1	17858304	857	-22.02	0.37	12	0.29	-218.00	13077.00	8170	20240617	-41.25	4110	20241210	16.79	8170	-41.25	20240617	4110	16.79	20241210	8170	-41.25	20240617	4110	16.79	20241210	1.54	N	043650	500	89 억	203407	N	N	N	N
76	20241217	140505	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4820	85	2	1.80	204317775	42762	140.77	4735	4845	4700	6150	3315	4735	4778.02	1.14	0	10565	4818	4776	4738	4696	4658	4775	4695	89	1415	500	3030	5	1	17858304	861	-22.11	0.37	12	0.24	-218.00	13077.00	8170	20240617	-41.00	4110	20241210	17.27	8170	-41.00	20240617	4110	17.27	20241210	8170	-41.00	20240617	4110	17.27	20241210	1.54	N	043650	500	89 억	203407	N	N	N	N
77	20241217	130453	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4785	50	2	1.06	149767915	31428	103.46	4735	4845	4700	6150	3315	4735	4765.43	1.14	0	4424	4818	4776	4738	4696	4658	4775	4695	89	1415	500	3030	5	1	17858304	855	-21.95	0.37	12	0.18	-218.00	13077.00	8170	20240617	-41.43	4110	20241210	16.42	8170	-41.43	20240617	4110	16.42	20241210	8170	-41.43	20240617	4110	16.42	20241210	1.54	N	043650	500	89 억	203407	N	N	N	N
78	20241217	120458	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4765	30	2	0.63	68315995	14439	47.53	4735	4765	4700	6150	3315	4735	4731.35	1.14	0	3118	4818	4776	4738	4696	4658	4775	4695	89	1415	500	3030	5	1	17858304	851	-21.86	0.36	12	0.08	-218.00	13077.00	8170	20240617	-41.68	4110	20241210	15.94	8170	-41.68	20240617	4110	15.94	20241210	8170	-41.68	20240617	4110	15.94	20241210	1.54	N	043650	500	89 억	203407	N	N	N	N
79	20241217	110502	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4740	5	2	0.11	38984685	8258	27.18	4735	4755	4700	6150	3315	4735	4720.84	1.14	0	2973	4818	4776	4738	4696	4658	4775	4695	89	1415	500	3030	5	1	17858304	846	-21.74	0.36	12	0.05	-218.00	13077.00	8170	20240617	-41.98	4110	20241210	15.33	8170	-41.98	20240617	4110	15.33	20241210	8170	-41.98	20240617	4110	15.33	20241210	1.54	N	043650	500	89 억	203407	N	N	N	N
80	20241217	100455	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4725	-10	5	-0.21	31582095	6691	22.03	4735	4755	4700	6150	3315	4735	4720.09	1.14	0	2457	4818	4776	4738	4696	4658	4775	4695	89	1415	500	3030	5	1	17858304	844	-21.67	0.36	12	0.04	-218.00	13077.00	8170	20240617	-42.17	4110	20241210	14.96	8170	-42.17	20240617	4110	14.96	20241210	8170	-42.17	20240617	4110	14.96	20241210	1.54	N	043650	500	89 억	203407	N	N	N	N
81	20241217	090503	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4715	-20	5	-0.42	3499475	741	2.44	4735	4735	4715	6150	3315	4735	4722.64	1.14	0	389	4818	4776	4738	4696	4658	4775	4695	89	1415	500	3030	5	1	17858304	842	-21.63	0.36	12	0.00	-218.00	13077.00	8170	20240617	-42.29	4110	20241210	14.72	8170	-42.29	20240617	4110	14.72	20241210	8170	-42.29	20240617	4110	14.72	20241210	1.54	N	043650	500	89 억	203407	N	N	N	N
82	20241216	160456	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4735	0	3	0.00	143942645	30378	75.18	4735	4780	4700	6150	3315	4735	4738.39	1.11	0	4994	4895	4815	4675	4595	4455	4855	4635	89	1415	500	3030	5	1	17858304	846	-21.72	0.36	12	0.17	-218.00	13077.00	8170	20240617	-42.04	4110	20241210	15.21	8170	-42.04	20240617	4110	15.21	20241210	8170	-42.04	20240617	4110	15.21	20241210	1.54	N	043650	500	89 억	198023	N	N	N	N
83	20241216	150502	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4745	10	2	0.21	127371000	26882	66.53	4735	4780	4700	6150	3315	4735	4738.15	1.11	0	4287	4895	4815	4675	4595	4455	4855	4635	89	1415	500	3030	5	1	17858304	847	-21.77	0.36	12	0.15	-218.00	13077.00	8170	20240617	-41.92	4110	20241210	15.45	8170	-41.92	20240617	4110	15.45	20241210	8170	-41.92	20240617	4110	15.45	20241210	1.54	N	043650	500	89 억	198023	N	N	N	N
84	20241216	140503	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4735	0	3	0.00	112417495	23723	58.71	4735	4780	4700	6150	3315	4735	4738.76	1.11	0	5060	4895	4815	4675	4595	4455	4855	4635	89	1415	500	3030	5	1	17858304	846	-21.72	0.36	12	0.13	-218.00	13077.00	8170	20240617	-42.04	4110	20241210	15.21	8170	-42.04	20240617	4110	15.21	20241210	8170	-42.04	20240617	4110	15.21	20241210	1.54	N	043650	500	89 억	198023	N	N	N	N
85	20241216	130503	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4735	0	3	0.00	101694285	21462	53.11	4735	4780	4700	6150	3315	4735	4738.34	1.11	0	4626	4895	4815	4675	4595	4455	4855	4635	89	1415	500	3030	5	1	17858304	846	-21.72	0.36	12	0.12	-218.00	13077.00	8170	20240617	-42.04	4110	20241210	15.21	8170	-42.04	20240617	4110	15.21	20241210	8170	-42.04	20240617	4110	15.21	20241210	1.54	N	043650	500	89 억	198023	N	N	N	N
86	20241216	120503	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4740	5	2	0.11	84683495	17870	44.23	4735	4780	4700	6150	3315	4735	4738.86	1.11	0	4118	4895	4815	4675	4595	4455	4855	4635	89	1415	500	3030	5	1	17858304	846	-21.74	0.36	12	0.10	-218.00	13077.00	8170	20240617	-41.98	4110	20241210	15.33	8170	-41.98	20240617	4110	15.33	20241210	8170	-41.98	20240617	4110	15.33	20241210	1.54	N	043650	500	89 억	198023	N	N	N	N
87	20241216	110502	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4735	0	3	0.00	77302470	16311	40.37	4735	4780	4700	6150	3315	4735	4739.28	1.11	0	3720	4895	4815	4675	4595	4455	4855	4635	89	1415	500	3030	5	1	17858304	846	-21.72	0.36	12	0.09	-218.00	13077.00	8170	20240617	-42.04	4110	20241210	15.21	8170	-42.04	20240617	4110	15.21	20241210	8170	-42.04	20240617	4110	15.21	20241210	1.54	N	043650	500	89 억	198023	N	N	N	N
88	20241216	100503	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4735	0	3	0.00	68130640	14372	35.57	4735	4780	4700	6150	3315	4735	4740.51	1.11	0	4125	4895	4815	4675	4595	4455	4855	4635	89	1415	500	3030	5	1	17858304	846	-21.72	0.36	12	0.08	-218.00	13077.00	8170	20240617	-42.04	4110	20241210	15.21	8170	-42.04	20240617	4110	15.21	20241210	8170	-42.04	20240617	4110	15.21	20241210	1.54	N	043650	500	89 억	198023	N	N	N	N
89	20241216	090503	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4720	-15	5	-0.32	1927640	408	1.01	4735	4760	4700	6150	3315	4735	4724.61	1.11	0	-130	4895	4815	4675	4595	4455	4855	4635	89	1415	500	3030	5	1	17858304	843	-21.65	0.36	12	0.00	-218.00	13077.00	8170	20240617	-42.23	4110	20241210	14.84	8170	-42.23	20240617	4110	14.84	20241210	8170	-42.23	20240617	4110	14.84	20241210	1.54	N	043650	500	89 억	198023	N	N	N	N
90	20241213	160456	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4735	190	2	4.18	188565500	40407	24.71	4545	4755	4535	5900	3185	4545	4666.48	1.04	0	12016	5058	4801	4638	4381	4218	4720	4300	89	1355	500	2900	5	1	17858304	846	-21.72	0.36	12	0.23	-218.00	13077.00	8170	20240617	-42.04	4110	20241210	15.21	8170	-42.04	20240617	4110	15.21	20241210	8170	-42.04	20240617	4110	15.21	20241210	1.58	N	043650	500	89 억	186126	N	N	N	N
91	20241213	150501	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4745	200	2	4.40	172634365	37048	22.66	4545	4755	4535	5900	3185	4545	4659.75	1.04	0	11337	5058	4801	4638	4381	4218	4720	4300	89	1355	500	2900	5	1	17858304	847	-21.77	0.36	12	0.21	-218.00	13077.00	8170	20240617	-41.92	4110	20241210	15.45	8170	-41.92	20240617	4110	15.45	20241210	8170	-41.92	20240617	4110	15.45	20241210	1.58	N	043650	500	89 억	186126	N	N	N	N
92	20241213	140502	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4710	165	2	3.63	137227530	29575	18.09	4545	4710	4535	5900	3185	4545	4639.98	1.04	0	12702	5058	4801	4638	4381	4218	4720	4300	89	1355	500	2900	5	1	17858304	841	-21.61	0.36	12	0.17	-218.00	13077.00	8170	20240617	-42.35	4110	20241210	14.60	8170	-42.35	20240617	4110	14.60	20241210	8170	-42.35	20240617	4110	14.60	20241210	1.58	N	043650	500	89 억	186126	N	N	N	N
93	20241213	130502	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4665	120	2	2.64	117239825	25315	15.48	4545	4695	4535	5900	3185	4545	4631.24	1.04	0	10019	5058	4801	4638	4381	4218	4720	4300	89	1355	500	2900	5	1	17858304	833	-21.40	0.36	12	0.14	-218.00	13077.00	8170	20240617	-42.90	4110	20241210	13.50	8170	-42.90	20240617	4110	13.50	20241210	8170	-42.90	20240617	4110	13.50	20241210	1.58	N	043650	500	89 억	186126	N	N	N	N
94	20241213	120502	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4675	130	2	2.86	87588450	18980	11.61	4545	4675	4535	5900	3185	4545	4614.78	1.04	0	8100	5058	4801	4638	4381	4218	4720	4300	89	1355	500	2900	5	1	17858304	835	-21.44	0.36	12	0.11	-218.00	13077.00	8170	20240617	-42.78	4110	20241210	13.75	8170	-42.78	20240617	4110	13.75	20241210	8170	-42.78	20240617	4110	13.75	20241210	1.58	N	043650	500	89 억	186126	N	N	N	N
95	20241213	110501	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4625	80	2	1.76	68194665	14811	9.06	4545	4650	4535	5900	3185	4545	4604.33	1.04	0	6622	5058	4801	4638	4381	4218	4720	4300	89	1355	500	2900	5	1	17858304	826	-21.22	0.35	12	0.08	-218.00	13077.00	8170	20240617	-43.39	4110	20241210	12.53	8170	-43.39	20240617	4110	12.53	20241210	8170	-43.39	20240617	4110	12.53	20241210	1.58	N	043650	500	89 억	186126	N	N	N	N
96	20241213	100501	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4615	70	2	1.54	47205135	10279	6.29	4545	4645	4535	5900	3185	4545	4592.39	1.04	0	5627	5058	4801	4638	4381	4218	4720	4300	89	1355	500	2900	5	1	17858304	824	-21.17	0.35	12	0.06	-218.00	13077.00	8170	20240617	-43.51	4110	20241210	12.29	8170	-43.51	20240617	4110	12.29	20241210	8170	-43.51	20240617	4110	12.29	20241210	1.58	N	043650	500	89 억	186126	N	N	N	N
97	20241213	090501	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4545	0	3	0.00	2167965	477	0.29	4545	4545	4545	5900	3185	4545	4545.00	1.04	0	422	5058	4801	4638	4381	4218	4720	4300	89	1355	500	2900	5	1	17858304	812	-20.85	0.35	12	0.00	-218.00	13077.00	8170	20240617	-44.37	4110	20241210	10.58	8170	-44.37	20240617	4110	10.58	20241210	8170	-44.37	20240617	4110	10.58	20241210	1.58	N	043650	500	89 억	186126	N	N	N	N
98	20241212	160506	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4545	-65	5	-1.41	756234035	163499	223.37	4615	4895	4475	5990	3230	4610	4625.31	1.07	0	-5259	4803	4706	4513	4416	4223	4755	4465	89	1380	500	2950	5	1	17858304	812	-20.85	0.35	12	0.92	-218.00	13077.00	8170	20240617	-44.37	4110	20241210	10.58	8170	-44.37	20240617	4110	10.58	20241210	8170	-44.37	20240617	4110	10.58	20241210	1.62	N	043650	500	89 억	190896	N	N	N	N
99	20241212	150459	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4560	-50	5	-1.08	743138755	160623	219.45	4615	4895	4475	5990	3230	4610	4626.60	1.07	0	-7074	4803	4706	4513	4416	4223	4755	4465	89	1380	500	2950	5	1	17858304	814	-20.92	0.35	12	0.90	-218.00	13077.00	8170	20240617	-44.19	4110	20241210	10.95	8170	-44.19	20240617	4110	10.95	20241210	8170	-44.19	20240617	4110	10.95	20241210	1.62	N	043650	500	89 억	190896	N	N	N	N
100	20241212	140458	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4585	-25	5	-0.54	682562735	147312	201.26	4615	4895	4475	5990	3230	4610	4633.45	1.07	0	-11969	4803	4706	4513	4416	4223	4755	4465	89	1380	500	2950	5	1	17858304	819	-21.03	0.35	12	0.82	-218.00	13077.00	8170	20240617	-43.88	4110	20241210	11.56	8170	-43.88	20240617	4110	11.56	20241210	8170	-43.88	20240617	4110	11.56	20241210	1.62	N	043650	500	89 억	190896	N	N	N	N
101	20241212	130457	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4510	-100	5	-2.17	500683590	107492	146.86	4615	4895	4475	5990	3230	4610	4657.87	1.07	0	-17355	4803	4706	4513	4416	4223	4755	4465	89	1380	500	2950	5	1	17858304	805	-20.69	0.34	12	0.60	-218.00	13077.00	8170	20240617	-44.80	4110	20241210	9.73	8170	-44.80	20240617	4110	9.73	20241210	8170	-44.80	20240617	4110	9.73	20241210	1.62	N	043650	500	89 억	190896	N	N	N	N
102	20241212	120451	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4560	-50	5	-1.08	97285645	21314	29.12	4615	4615	4520	5990	3230	4610	4564.40	1.07	0	-862	4803	4706	4513	4416	4223	4755	4465	89	1380	500	2950	5	1	17858304	814	-20.92	0.35	12	0.12	-218.00	13077.00	8170	20240617	-44.19	4110	20241210	10.95	8170	-44.19	20240617	4110	10.95	20241210	8170	-44.19	20240617	4110	10.95	20241210	1.62	N	043650	500	89 억	190896	N	N	N	N
103	20241212	110456	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4550	-60	5	-1.30	91320985	20003	27.33	4615	4615	4520	5990	3230	4610	4565.36	1.07	0	-1483	4803	4706	4513	4416	4223	4755	4465	89	1380	500	2950	5	1	17858304	813	-20.87	0.35	12	0.11	-218.00	13077.00	8170	20240617	-44.31	4110	20241210	10.71	8170	-44.31	20240617	4110	10.71	20241210	8170	-44.31	20240617	4110	10.71	20241210	1.62	N	043650	500	89 억	190896	N	N	N	N
104	20241212	100455	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4570	-40	5	-0.87	66592555	14576	19.91	4615	4615	4520	5990	3230	4610	4568.64	1.07	0	-2519	4803	4706	4513	4416	4223	4755	4465	89	1380	500	2950	5	1	17858304	816	-20.96	0.35	12	0.08	-218.00	13077.00	8170	20240617	-44.06	4110	20241210	11.19	8170	-44.06	20240617	4110	11.19	20241210	8170	-44.06	20240617	4110	11.19	20241210	1.62	N	043650	500	89 억	190896	N	N	N	N
105	20241212	090458	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4610	0	3	0.00	2617900	569	0.78	4615	4615	4575	5990	3230	4610	4600.88	1.07	0	-216	4803	4706	4513	4416	4223	4755	4465	89	1380	500	2950	5	1	17858304	823	-21.15	0.35	12	0.00	-218.00	13077.00	8170	20240617	-43.57	4110	20241210	12.17	8170	-43.57	20240617	4110	12.17	20241210	8170	-43.57	20240617	4110	12.17	20241210	1.62	N	043650	500	89 억	190896	N	N	N	N
106	20241211	160454	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4610	180	2	4.06	330697125	73139	109.45	4320	4610	4320	5750	3105	4430	4521.34	0.84	0	41377	4670	4550	4330	4210	3990	4610	4270	89	1320	500	2830	5	1	17858304	823	-21.15	0.35	12	0.41	-218.00	13077.00	8170	20240617	-43.57	4110	20241210	12.17	8170	-43.57	20240617	4110	12.17	20241210	8170	-43.57	20240617	4110	12.17	20241210	1.69	N	043650	500	89 억	149775	N	N	N	N
107	20241211	150352	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4575	145	2	3.27	317356825	70233	105.10	4320	4580	4320	5750	3105	4430	4518.63	0.84	0	38995	4670	4550	4330	4210	3990	4610	4270	89	1320	500	2830	5	1	17858304	817	-20.99	0.35	12	0.39	-218.00	13077.00	8170	20240617	-44.00	4110	20241210	11.31	8170	-44.00	20240617	4110	11.31	20241210	8170	-44.00	20240617	4110	11.31	20241210	1.69	N	043650	500	89 억	149775	N	N	N	N
108	20241211	140458	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4540	110	2	2.48	292774175	64842	97.03	4320	4555	4320	5750	3105	4430	4515.19	0.84	0	36310	4670	4550	4330	4210	3990	4610	4270	89	1320	500	2830	5	1	17858304	811	-20.83	0.35	12	0.36	-218.00	13077.00	8170	20240617	-44.43	4110	20241210	10.46	8170	-44.43	20240617	4110	10.46	20241210	8170	-44.43	20240617	4110	10.46	20241210	1.69	N	043650	500	89 억	149775	N	N	N	N
109	20241211	130459	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4505	75	2	1.69	271479590	60133	89.98	4320	4555	4320	5750	3105	4430	4514.65	0.84	0	32698	4670	4550	4330	4210	3990	4610	4270	89	1320	500	2830	5	1	17858304	805	-20.67	0.34	12	0.34	-218.00	13077.00	8170	20240617	-44.86	4110	20241210	9.61	8170	-44.86	20240617	4110	9.61	20241210	8170	-44.86	20240617	4110	9.61	20241210	1.69	N	043650	500	89 억	149775	N	N	N	N
110	20241211	120500	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4515	85	2	1.92	260068335	57607	86.20	4320	4555	4320	5750	3105	4430	4514.53	0.84	0	30578	4670	4550	4330	4210	3990	4610	4270	89	1320	500	2830	5	1	17858304	806	-20.71	0.35	12	0.32	-218.00	13077.00	8170	20240617	-44.74	4110	20241210	9.85	8170	-44.74	20240617	4110	9.85	20241210	8170	-44.74	20240617	4110	9.85	20241210	1.69	N	043650	500	89 억	149775	N	N	N	N
111	20241211	110457	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4540	110	2	2.48	186114790	41223	61.69	4320	4555	4320	5750	3105	4430	4514.83	0.84	0	21520	4670	4550	4330	4210	3990	4610	4270	89	1320	500	2830	5	1	17858304	811	-20.83	0.35	12	0.23	-218.00	13077.00	8170	20240617	-44.43	4110	20241210	10.46	8170	-44.43	20240617	4110	10.46	20241210	8170	-44.43	20240617	4110	10.46	20241210	1.69	N	043650	500	89 억	149775	N	N	N	N
112	20241211	100458	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4530	100	2	2.26	137369410	30464	45.59	4320	4550	4320	5750	3105	4430	4509.24	0.84	0	14883	4670	4550	4330	4210	3990	4610	4270	89	1320	500	2830	5	1	17858304	809	-20.78	0.35	12	0.17	-218.00	13077.00	8170	20240617	-44.55	4110	20241210	10.22	8170	-44.55	20240617	4110	10.22	20241210	8170	-44.55	20240617	4110	10.22	20241210	1.69	N	043650	500	89 억	149775	N	N	N	N
113	20241211	090501	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4450	20	2	0.45	8481745	1932	2.89	4320	4450	4320	5750	3105	4430	4390.14	0.84	0	447	4670	4550	4330	4210	3990	4610	4270	89	1320	500	2830	5	1	17858304	795	-20.41	0.34	12	0.01	-218.00	13077.00	8170	20240617	-45.53	4110	20241210	8.27	8170	-45.53	20240617	4110	8.27	20241210	8170	-45.53	20240617	4110	8.27	20241210	1.69	N	043650	500	89 억	149775	N	N	N	N
114	20241210	160455	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4430	280	2	6.75	286844470	66826	56.04	4110	4450	4110	5390	2905	4150	4292.41	0.64	0	36727	4413	4281	4198	4066	3983	4240	4025	89	1240	500	2650	5	1	17858304	791	-20.32	0.34	12	0.37	-218.00	13077.00	8170	20240617	-45.78	4110	20241210	7.79	8170	-45.78	20240617	4110	7.79	20241210	8170	-45.78	20240617	4110	7.79	20241210	1.68	N	043650	500	89 억	113577	N	N	N	N
115	20241210	150456	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4400	250	2	6.02	274580490	64050	53.71	4110	4430	4110	5390	2905	4150	4286.97	0.64	0	36858	4413	4281	4198	4066	3983	4240	4025	89	1240	500	2650	5	1	17858304	786	-20.18	0.34	12	0.36	-218.00	13077.00	8170	20240617	-46.14	4110	20241210	7.06	8170	-46.14	20240617	4110	7.06	20241210	8170	-46.14	20240617	4110	7.06	20241210	1.68	N	043650	500	89 억	113577	N	N	N	N
116	20241210	140456	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4390	240	2	5.78	262781250	61365	51.46	4110	4430	4110	5390	2905	4150	4282.27	0.64	0	35621	4413	4281	4198	4066	3983	4240	4025	89	1240	500	2650	5	1	17858304	784	-20.14	0.34	12	0.34	-218.00	13077.00	8170	20240617	-46.27	4110	20241210	6.81	8170	-46.27	20240617	4110	6.81	20241210	8170	-46.27	20240617	4110	6.81	20241210	1.68	N	043650	500	89 억	113577	N	N	N	N
117	20241210	130455	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4360	210	2	5.06	249473950	58327	48.91	4110	4430	4110	5390	2905	4150	4277.16	0.64	0	32911	4413	4281	4198	4066	3983	4240	4025	89	1240	500	2650	5	1	17858304	779	-20.00	0.33	12	0.33	-218.00	13077.00	8170	20240617	-46.63	4110	20241210	6.08	8170	-46.63	20240617	4110	6.08	20241210	8170	-46.63	20240617	4110	6.08	20241210	1.68	N	043650	500	89 억	113577	N	N	N	N
118	20241210	120456	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4385	235	2	5.66	232129825	54355	45.58	4110	4430	4110	5390	2905	4150	4270.63	0.64	0	31910	4413	4281	4198	4066	3983	4240	4025	89	1240	500	2650	5	1	17858304	783	-20.11	0.34	12	0.30	-218.00	13077.00	8170	20240617	-46.33	4110	20241210	6.69	8170	-46.33	20240617	4110	6.69	20241210	8170	-46.33	20240617	4110	6.69	20241210	1.68	N	043650	500	89 억	113577	N	N	N	N
119	20241210	110454	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4375	225	2	5.42	208522250	48990	41.08	4110	4375	4110	5390	2905	4150	4256.42	0.64	0	29429	4413	4281	4198	4066	3983	4240	4025	89	1240	500	2650	5	1	17858304	781	-20.07	0.33	12	0.27	-218.00	13077.00	8170	20240617	-46.45	4110	20241210	6.45	8170	-46.45	20240617	4110	6.45	20241210	8170	-46.45	20240617	4110	6.45	20241210	1.68	N	043650	500	89 억	113577	N	N	N	N
120	20241210	100455	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4320	170	2	4.10	155099450	36654	30.74	4110	4345	4110	5390	2905	4150	4231.45	0.64	0	22138	4413	4281	4198	4066	3983	4240	4025	89	1240	500	2650	5	1	17858304	771	-19.82	0.33	12	0.21	-218.00	13077.00	8170	20240617	-47.12	4110	20241210	5.11	8170	-47.12	20240617	4110	5.11	20241210	8170	-47.12	20240617	4110	5.11	20241210	1.68	N	043650	500	89 억	113577	N	N	N	N
121	20241210	090458	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4215	65	2	1.57	46635445	11288	9.47	4110	4220	4110	5390	2905	4150	4131.42	0.64	0	4762	4413	4281	4198	4066	3983	4240	4025	89	1240	500	2650	5	1	17858304	753	-19.33	0.32	12	0.06	-218.00	13077.00	8170	20240617	-48.41	4110	20241210	2.55	8170	-48.41	20240617	4110	2.55	20241210	8170	-48.41	20240617	4110	2.55	20241210	1.68	N	043650	500	89 억	113577	N	N	N	N
122	20241209	160453	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4150	-255	5	-5.79	494584960	118125	115.99	4325	4330	4115	5720	3085	4405	4186.99	0.63	0	-13	4661	4532	4391	4262	4121	4462	4192	89	1315	500	2810	5	1	17858304	741	-19.04	0.32	12	0.66	-218.00	13077.00	8170	20240617	-49.20	4115	20241209	0.85	8170	-49.20	20240617	4115	0.85	20241209	8170	-49.20	20240617	4115	0.85	20241209	1.74	N	043650	500	89 억	112976	N	N	N	N
123	20241209	150456	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4170	-235	5	-5.33	455215350	108639	106.68	4325	4330	4115	5720	3085	4405	4190.17	0.63	0	-337	4661	4532	4391	4262	4121	4462	4192	89	1315	500	2810	5	1	17858304	745	-19.13	0.32	12	0.61	-218.00	13077.00	8170	20240617	-48.96	4115	20241209	1.34	8170	-48.96	20240617	4115	1.34	20241209	8170	-48.96	20240617	4115	1.34	20241209	1.74	N	043650	500	89 억	112976	N	N	N	N
124	20241209	140455	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4190	-215	5	-4.88	418076040	99757	97.96	4325	4330	4115	5720	3085	4405	4190.94	0.63	0	148	4661	4532	4391	4262	4121	4462	4192	89	1315	500	2810	5	1	17858304	748	-19.22	0.32	12	0.56	-218.00	13077.00	8170	20240617	-48.71	4115	20241209	1.82	8170	-48.71	20240617	4115	1.82	20241209	8170	-48.71	20240617	4115	1.82	20241209	1.74	N	043650	500	89 억	112976	N	N	N	N
125	20241209	130456	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4155	-250	5	-5.68	386137980	92108	90.45	4325	4330	4115	5720	3085	4405	4192.23	0.63	0	-808	4661	4532	4391	4262	4121	4462	4192	89	1315	500	2810	5	1	17858304	742	-19.06	0.32	12	0.52	-218.00	13077.00	8170	20240617	-49.14	4115	20241209	0.97	8170	-49.14	20240617	4115	0.97	20241209	8170	-49.14	20240617	4115	0.97	20241209	1.74	N	043650	500	89 억	112976	N	N	N	N
126	20241209	120454	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4160	-245	5	-5.56	358248680	85417	83.88	4325	4330	4115	5720	3085	4405	4194.11	0.63	0	-180	4661	4532	4391	4262	4121	4462	4192	89	1315	500	2810	5	1	17858304	743	-19.08	0.32	12	0.48	-218.00	13077.00	8170	20240617	-49.08	4115	20241209	1.09	8170	-49.08	20240617	4115	1.09	20241209	8170	-49.08	20240617	4115	1.09	20241209	1.74	N	043650	500	89 억	112976	N	N	N	N
127	20241209	110455	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4195	-210	5	-4.77	291647975	69447	68.19	4325	4330	4115	5720	3085	4405	4199.58	0.63	0	-574	4661	4532	4391	4262	4121	4462	4192	89	1315	500	2810	5	1	17858304	749	-19.24	0.32	12	0.39	-218.00	13077.00	8170	20240617	-48.65	4115	20241209	1.94	8170	-48.65	20240617	4115	1.94	20241209	8170	-48.65	20240617	4115	1.94	20241209	1.74	N	043650	500	89 억	112976	N	N	N	N
128	20241209	100454	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4180	-225	5	-5.11	234367375	55791	54.78	4325	4330	4115	5720	3085	4405	4200.81	0.63	0	1070	4661	4532	4391	4262	4121	4462	4192	89	1315	500	2810	5	1	17858304	746	-19.17	0.32	12	0.31	-218.00	13077.00	8170	20240617	-48.84	4115	20241209	1.58	8170	-48.84	20240617	4115	1.58	20241209	8170	-48.84	20240617	4115	1.58	20241209	1.74	N	043650	500	89 억	112976	N	N	N	N
129	20241209	090452	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4280	-125	5	-2.84	17278245	3999	3.93	4325	4330	4280	5720	3085	4405	4320.64	0.63	0	980	4661	4532	4391	4262	4121	4462	4192	89	1315	500	2810	5	1	17858304	764	-19.63	0.33	12	0.02	-218.00	13077.00	8170	20240617	-47.61	4250	20241206	0.71	8170	-47.61	20240617	4250	0.71	20241206	8170	-47.61	20240617	4250	0.71	20241206	1.74	N	043650	500	89 억	112976	N	N	N	N
130	20241206	160451	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4405	-90	5	-2.00	444628210	101835	184.88	4435	4520	4250	5840	3150	4495	4366.16	0.69	0	-12317	4601	4547	4506	4452	4411	4527	4432	89	1345	500	2870	5	1	17858304	787	-20.21	0.34	12	0.57	-218.00	13077.00	8170	20240617	-46.08	4250	20241206	3.65	8170	-46.08	20240617	4250	3.65	20241206	8170	-46.08	20240617	4250	3.65	20241206	1.79	N	043650	500	89 억	123452	N	N	N	N
131	20241206	150452	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4415	-80	5	-1.78	426314140	97685	177.34	4435	4520	4250	5840	3150	4495	4364.17	0.69	0	-10012	4601	4547	4506	4452	4411	4527	4432	89	1345	500	2870	5	1	17858304	788	-20.25	0.34	12	0.55	-218.00	13077.00	8170	20240617	-45.96	4250	20241206	3.88	8170	-45.96	20240617	4250	3.88	20241206	8170	-45.96	20240617	4250	3.88	20241206	1.79	N	043650	500	89 억	123452	N	N	N	N
132	20241206	140451	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4365	-130	5	-2.89	385586655	88407	160.50	4435	4520	4250	5840	3150	4495	4361.49	0.69	0	-15218	4601	4547	4506	4452	4411	4527	4432	89	1345	500	2870	5	1	17858304	780	-20.02	0.33	12	0.50	-218.00	13077.00	8170	20240617	-46.57	4250	20241206	2.71	8170	-46.57	20240617	4250	2.71	20241206	8170	-46.57	20240617	4250	2.71	20241206	1.79	N	043650	500	89 억	123452	N	N	N	N
133	20241206	130452	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4350	-145	5	-3.23	356830000	81797	148.50	4435	4520	4250	5840	3150	4495	4362.38	0.69	0	-14774	4601	4547	4506	4452	4411	4527	4432	89	1345	500	2870	5	1	17858304	777	-19.95	0.33	12	0.46	-218.00	13077.00	8170	20240617	-46.76	4250	20241206	2.35	8170	-46.76	20240617	4250	2.35	20241206	8170	-46.76	20240617	4250	2.35	20241206	1.79	N	043650	500	89 억	123452	N	N	N	N
134	20241206	120449	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4365	-130	5	-2.89	328954955	75388	136.86	4435	4520	4250	5840	3150	4495	4363.49	0.69	0	-16150	4601	4547	4506	4452	4411	4527	4432	89	1345	500	2870	5	1	17858304	780	-20.02	0.33	12	0.42	-218.00	13077.00	8170	20240617	-46.57	4250	20241206	2.71	8170	-46.57	20240617	4250	2.71	20241206	8170	-46.57	20240617	4250	2.71	20241206	1.79	N	043650	500	89 억	123452	N	N	N	N
135	20241206	110451	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4265	-230	5	-5.12	302418955	69272	125.76	4435	4520	4250	5840	3150	4495	4365.67	0.69	0	-15538	4601	4547	4506	4452	4411	4527	4432	89	1345	500	2870	5	1	17858304	762	-19.56	0.33	12	0.39	-218.00	13077.00	8170	20240617	-47.80	4250	20241206	0.35	8170	-47.80	20240617	4250	0.35	20241206	8170	-47.80	20240617	4250	0.35	20241206	1.79	N	043650	500	89 억	123452	N	N	N	N
136	20241206	100448	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4380	-115	5	-2.56	122496865	27658	50.21	4435	4520	4370	5840	3150	4495	4428.98	0.69	0	-4334	4601	4547	4506	4452	4411	4527	4432	89	1345	500	2870	5	1	17858304	782	-20.09	0.33	12	0.15	-218.00	13077.00	8170	20240617	-46.39	4360	20241114	0.46	8170	-46.39	20240617	4360	0.46	20241114	8170	-46.39	20240617	4360	0.46	20241114	1.79	N	043650	500	89 억	123452	N	N	N	N
137	20241206	090451	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4485	-10	5	-0.22	2213415	499	0.91	4435	4495	4435	5840	3150	4495	4435.70	0.69	0	19	4601	4547	4506	4452	4411	4527	4432	89	1345	500	2870	5	1	17858304	801	-20.57	0.34	12	0.00	-218.00	13077.00	8170	20240617	-45.10	4360	20241114	2.87	8170	-45.10	20240617	4360	2.87	20241114	8170	-45.10	20240617	4360	2.87	20241114	1.79	N	043650	500	89 억	123452	N	N	N	N
138	20241205	160443	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4495	-55	5	-1.21	246725700	54801	82.42	4540	4560	4465	5910	3185	4550	4502.21	0.81	0	-23440	4676	4612	4536	4472	4396	4645	4505	89	1360	500	2910	5	1	17858304	803	-20.62	0.34	12	0.31	-218.00	13077.00	8170	20240617	-44.98	4360	20241114	3.10	8170	-44.98	20240617	4360	3.10	20241114	8170	-44.98	20240617	4360	3.10	20241114	1.82	N	043650	500	89 억	144981	N	N	N	N
139	20241205	150446	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4500	-50	5	-1.10	223451070	49625	74.64	4540	4560	4465	5910	3185	4550	4502.79	0.81	0	-21234	4676	4612	4536	4472	4396	4645	4505	89	1360	500	2910	5	1	17858304	804	-20.64	0.34	12	0.28	-218.00	13077.00	8170	20240617	-44.92	4360	20241114	3.21	8170	-44.92	20240617	4360	3.21	20241114	8170	-44.92	20240617	4360	3.21	20241114	1.82	N	043650	500	89 억	144981	N	N	N	N
140	20241205	140444	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4505	-45	5	-0.99	177982940	39528	59.45	4540	4560	4465	5910	3185	4550	4502.71	0.81	0	-15148	4676	4612	4536	4472	4396	4645	4505	89	1360	500	2910	5	1	17858304	805	-20.67	0.34	12	0.22	-218.00	13077.00	8170	20240617	-44.86	4360	20241114	3.33	8170	-44.86	20240617	4360	3.33	20241114	8170	-44.86	20240617	4360	3.33	20241114	1.82	N	043650	500	89 억	144981	N	N	N	N
141	20241205	130444	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4515	-35	5	-0.77	169661295	37682	56.67	4540	4560	4465	5910	3185	4550	4502.45	0.81	0	-14955	4676	4612	4536	4472	4396	4645	4505	89	1360	500	2910	5	1	17858304	806	-20.71	0.35	12	0.21	-218.00	13077.00	8170	20240617	-44.74	4360	20241114	3.56	8170	-44.74	20240617	4360	3.56	20241114	8170	-44.74	20240617	4360	3.56	20241114	1.82	N	043650	500	89 억	144981	N	N	N	N
142	20241205	120445	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4530	-20	5	-0.44	157388705	34970	52.60	4540	4560	4465	5910	3185	4550	4500.68	0.81	0	-13771	4676	4612	4536	4472	4396	4645	4505	89	1360	500	2910	5	1	17858304	809	-20.78	0.35	12	0.20	-218.00	13077.00	8170	20240617	-44.55	4360	20241114	3.90	8170	-44.55	20240617	4360	3.90	20241114	8170	-44.55	20240617	4360	3.90	20241114	1.82	N	043650	500	89 억	144981	N	N	N	N
143	20241205	110443	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4525	-25	5	-0.55	155697415	34596	52.03	4540	4560	4465	5910	3185	4550	4500.45	0.81	0	-13692	4676	4612	4536	4472	4396	4645	4505	89	1360	500	2910	5	1	17858304	808	-20.76	0.35	12	0.19	-218.00	13077.00	8170	20240617	-44.61	4360	20241114	3.78	8170	-44.61	20240617	4360	3.78	20241114	8170	-44.61	20240617	4360	3.78	20241114	1.82	N	043650	500	89 억	144981	N	N	N	N
144	20241205	100441	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4485	-65	5	-1.43	133296085	29649	44.59	4540	4560	4465	5910	3185	4550	4495.80	0.81	0	-14731	4676	4612	4536	4472	4396	4645	4505	89	1360	500	2910	5	1	17858304	801	-20.57	0.34	12	0.17	-218.00	13077.00	8170	20240617	-45.10	4360	20241114	2.87	8170	-45.10	20240617	4360	2.87	20241114	8170	-45.10	20240617	4360	2.87	20241114	1.82	N	043650	500	89 억	144981	N	N	N	N
145	20241205	090444	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4550	0	3	0.00	1267725	279	0.42	4540	4560	4540	5910	3185	4550	4543.82	0.81	0	203	4676	4612	4536	4472	4396	4645	4505	89	1360	500	2910	5	1	17858304	813	-20.87	0.35	12	0.00	-218.00	13077.00	8170	20240617	-44.31	4360	20241114	4.36	8170	-44.31	20240617	4360	4.36	20241114	8170	-44.31	20240617	4360	4.36	20241114	1.82	N	043650	500	89 억	144981	N	N	N	N
146	20241204	160436	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4550	-90	5	-1.94	300225890	66489	155.11	4515	4600	4460	6030	3250	4640	4515.37	0.82	0	-3976	4810	4725	4615	4530	4420	4767	4572	89	1390	500	2960	5	1	17858304	813	-20.87	0.35	12	0.37	-218.00	13077.00	8170	20240617	-44.31	4360	20241114	4.36	8170	-44.31	20240617	4360	4.36	20241114	8170	-44.31	20240617	4360	4.36	20241114	1.84	N	043650	500	89 억	145850	N	N	N	N
147	20241204	150437	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4555	-85	5	-1.83	284546435	63044	147.07	4515	4600	4460	6030	3250	4640	4513.46	0.82	0	-4475	4810	4725	4615	4530	4420	4767	4572	89	1390	500	2960	5	1	17858304	813	-20.89	0.35	12	0.35	-218.00	13077.00	8170	20240617	-44.25	4360	20241114	4.47	8170	-44.25	20240617	4360	4.47	20241114	8170	-44.25	20240617	4360	4.47	20241114	1.84	N	043650	500	89 억	145850	N	N	N	N
148	20241204	140437	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4555	-85	5	-1.83	265596895	58863	137.32	4515	4600	4460	6030	3250	4640	4512.12	0.82	0	-3804	4810	4725	4615	4530	4420	4767	4572	89	1390	500	2960	5	1	17858304	813	-20.89	0.35	12	0.33	-218.00	13077.00	8170	20240617	-44.25	4360	20241114	4.47	8170	-44.25	20240617	4360	4.47	20241114	8170	-44.25	20240617	4360	4.47	20241114	1.84	N	043650	500	89 억	145850	N	N	N	N
149	20241204	130432	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4550	-90	5	-1.94	260514045	57745	134.71	4515	4600	4460	6030	3250	4640	4511.46	0.82	0	-3604	4810	4725	4615	4530	4420	4767	4572	89	1390	500	2960	5	1	17858304	813	-20.87	0.35	12	0.32	-218.00	13077.00	8170	20240617	-44.31	4360	20241114	4.36	8170	-44.31	20240617	4360	4.36	20241114	8170	-44.31	20240617	4360	4.36	20241114	1.84	N	043650	500	89 억	145850	N	N	N	N
150	20241204	120431	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4495	-145	5	-3.12	237717380	52696	122.93	4515	4600	4460	6030	3250	4640	4511.11	0.82	0	-6116	4810	4725	4615	4530	4420	4767	4572	89	1390	500	2960	5	1	17858304	803	-20.62	0.34	12	0.30	-218.00	13077.00	8170	20240617	-44.98	4360	20241114	3.10	8170	-44.98	20240617	4360	3.10	20241114	8170	-44.98	20240617	4360	3.10	20241114	1.84	N	043650	500	89 억	145850	N	N	N	N
151	20241204	110429	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4505	-135	5	-2.91	213185235	47247	110.22	4515	4600	4460	6030	3250	4640	4512.14	0.82	0	-4087	4810	4725	4615	4530	4420	4767	4572	89	1390	500	2960	5	1	17858304	805	-20.67	0.34	12	0.26	-218.00	13077.00	8170	20240617	-44.86	4360	20241114	3.33	8170	-44.86	20240617	4360	3.33	20241114	8170	-44.86	20240617	4360	3.33	20241114	1.84	N	043650	500	89 억	145850	N	N	N	N
152	20241204	100429	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4545	-95	5	-2.05	178307855	39524	92.20	4515	4600	4460	6030	3250	4640	4511.38	0.82	0	1438	4810	4725	4615	4530	4420	4767	4572	89	1390	500	2960	5	1	17858304	812	-20.85	0.35	12	0.22	-218.00	13077.00	8170	20240617	-44.37	4360	20241114	4.24	8170	-44.37	20240617	4360	4.24	20241114	8170	-44.37	20240617	4360	4.24	20241114	1.84	N	043650	500	89 억	145850	N	N	N	N
153	20241204	090435	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4575	-65	5	-1.40	34057145	7526	17.56	4515	4600	4515	6030	3250	4640	4525.27	0.82	0	5104	4810	4725	4615	4530	4420	4767	4572	89	1390	500	2960	5	1	17858304	817	-20.99	0.35	12	0.04	-218.00	13077.00	8170	20240617	-44.00	4360	20241114	4.93	8170	-44.00	20240617	4360	4.93	20241114	8170	-44.00	20240617	4360	4.93	20241114	1.84	N	043650	500	89 억	145850	N	N	N	N
154	20241203	160457	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4640	90	2	1.98	198642945	42866	68.97	4505	4700	4505	5910	3185	4550	4634.04	0.70	0	20850	4756	4652	4596	4492	4436	4625	4465	89	1360	500	2910	5	1	17858304	829	-21.28	0.35	12	0.24	-218.00	13077.00	8170	20240617	-43.21	4360	20241114	6.42	8170	-43.21	20240617	4360	6.42	20241114	8170	-43.21	20240617	4360	6.42	20241114	1.84	N	043650	500	89 억	125095	N	N	N	N
155	20241203	150508	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4645	95	2	2.09	196767265	42462	68.32	4505	4700	4505	5910	3185	4550	4633.96	0.70	0	20926	4756	4652	4596	4492	4436	4625	4465	89	1360	500	2910	5	1	17858304	830	-21.31	0.36	12	0.24	-218.00	13077.00	8170	20240617	-43.15	4360	20241114	6.54	8170	-43.15	20240617	4360	6.54	20241114	8170	-43.15	20240617	4360	6.54	20241114	1.84	N	043650	500	89 억	125095	N	N	N	N
156	20241203	140500	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4635	85	2	1.87	188615640	40707	65.50	4505	4700	4505	5910	3185	4550	4633.49	0.70	0	19755	4756	4652	4596	4492	4436	4625	4465	89	1360	500	2910	5	1	17858304	828	-21.26	0.35	12	0.23	-218.00	13077.00	8170	20240617	-43.27	4360	20241114	6.31	8170	-43.27	20240617	4360	6.31	20241114	8170	-43.27	20240617	4360	6.31	20241114	1.84	N	043650	500	89 억	125095	N	N	N	N
157	20241203	130456	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4660	110	2	2.42	186860235	40329	64.89	4505	4700	4505	5910	3185	4550	4633.40	0.70	0	19576	4756	4652	4596	4492	4436	4625	4465	89	1360	500	2910	5	1	17858304	832	-21.38	0.36	12	0.23	-218.00	13077.00	8170	20240617	-42.96	4360	20241114	6.88	8170	-42.96	20240617	4360	6.88	20241114	8170	-42.96	20240617	4360	6.88	20241114	1.84	N	043650	500	89 억	125095	N	N	N	N
158	20241203	120515	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4645	95	2	2.09	174191305	37606	60.51	4505	4700	4505	5910	3185	4550	4632.01	0.70	0	17420	4756	4652	4596	4492	4436	4625	4465	89	1360	500	2910	5	1	17858304	830	-21.31	0.36	12	0.21	-218.00	13077.00	8170	20240617	-43.15	4360	20241114	6.54	8170	-43.15	20240617	4360	6.54	20241114	8170	-43.15	20240617	4360	6.54	20241114	1.84	N	043650	500	89 억	125095	N	N	N	N
159	20241203	110457	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4670	120	2	2.64	100021000	21625	34.80	4505	4700	4505	5910	3185	4550	4625.25	0.70	0	10827	4756	4652	4596	4492	4436	4625	4465	89	1360	500	2910	5	1	17858304	834	-21.42	0.36	12	0.12	-218.00	13077.00	8170	20240617	-42.84	4360	20241114	7.11	8170	-42.84	20240617	4360	7.11	20241114	8170	-42.84	20240617	4360	7.11	20241114	1.84	N	043650	500	89 억	125095	N	N	N	N
160	20241203	100448	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4620	70	2	1.54	52873380	11499	18.50	4505	4660	4505	5910	3185	4550	4598.09	0.70	0	5810	4756	4652	4596	4492	4436	4625	4465	89	1360	500	2910	5	1	17858304	825	-21.19	0.35	12	0.06	-218.00	13077.00	8170	20240617	-43.45	4360	20241114	5.96	8170	-43.45	20240617	4360	5.96	20241114	8170	-43.45	20240617	4360	5.96	20241114	1.84	N	043650	500	89 억	125095	N	N	N	N
161	20241203	090447	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4615	65	2	1.43	9421380	2090	3.36	4505	4660	4505	5910	3185	4550	4507.84	0.70	0	-272	4756	4652	4596	4492	4436	4625	4465	89	1360	500	2910	5	1	17858304	824	-21.17	0.35	12	0.01	-218.00	13077.00	8170	20240617	-43.51	4360	20241114	5.85	8170	-43.51	20240617	4360	5.85	20241114	8170	-43.51	20240617	4360	5.85	20241114	1.84	N	043650	500	89 억	125095	N	N	N	N
162	20241202	160435	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4550	-135	5	-2.88	286826550	62148	185.77	4655	4700	4540	6090	3280	4685	4615.22	0.72	0	-3480	4768	4726	4693	4651	4618	4710	4635	89	1405	500	2990	5	1	17858304	813	-20.87	0.35	12	0.35	-218.00	13077.00	8170	20240617	-44.31	4360	20241114	4.36	8170	-44.31	20240617	4360	4.36	20241114	8170	-44.31	20240617	4360	4.36	20241114	1.81	N	043650	500	89 억	128565	N	N	N	N
163	20241202	150510	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4595	-90	5	-1.92	210164155	45341	135.53	4655	4700	4595	6090	3280	4685	4635.19	0.72	0	-7296	4768	4726	4693	4651	4618	4710	4635	89	1405	500	2990	5	1	17858304	821	-21.08	0.35	12	0.25	-218.00	13077.00	8170	20240617	-43.76	4360	20241114	5.39	8170	-43.76	20240617	4360	5.39	20241114	8170	-43.76	20240617	4360	5.39	20241114	1.81	N	043650	500	89 억	128565	N	N	N	N
164	20241202	140449	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4615	-70	5	-1.49	198618340	42834	128.04	4655	4700	4595	6090	3280	4685	4636.93	0.72	0	-6635	4768	4726	4693	4651	4618	4710	4635	89	1405	500	2990	5	1	17858304	824	-21.17	0.35	12	0.24	-218.00	13077.00	8170	20240617	-43.51	4360	20241114	5.85	8170	-43.51	20240617	4360	5.85	20241114	8170	-43.51	20240617	4360	5.85	20241114	1.81	N	043650	500	89 억	128565	N	N	N	N
165	20241202	130447	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4610	-75	5	-1.60	189907335	40944	122.39	4655	4700	4595	6090	3280	4685	4638.22	0.72	0	-7202	4768	4726	4693	4651	4618	4710	4635	89	1405	500	2990	5	1	17858304	823	-21.15	0.35	12	0.23	-218.00	13077.00	8170	20240617	-43.57	4360	20241114	5.73	8170	-43.57	20240617	4360	5.73	20241114	8170	-43.57	20240617	4360	5.73	20241114	1.81	N	043650	500	89 억	128565	N	N	N	N
166	20241202	120503	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4610	-75	5	-1.60	183300550	39510	118.10	4655	4700	4595	6090	3280	4685	4639.35	0.72	0	-6104	4768	4726	4693	4651	4618	4710	4635	89	1405	500	2990	5	1	17858304	823	-21.15	0.35	12	0.22	-218.00	13077.00	8170	20240617	-43.57	4360	20241114	5.73	8170	-43.57	20240617	4360	5.73	20241114	8170	-43.57	20240617	4360	5.73	20241114	1.81	N	043650	500	89 억	128565	N	N	N	N
167	20241202	110435	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4615	-70	5	-1.49	133832800	28787	86.05	4655	4700	4605	6090	3280	4685	4649.07	0.72	0	-5832	4768	4726	4693	4651	4618	4710	4635	89	1405	500	2990	5	1	17858304	824	-21.17	0.35	12	0.16	-218.00	13077.00	8170	20240617	-43.51	4360	20241114	5.85	8170	-43.51	20240617	4360	5.85	20241114	8170	-43.51	20240617	4360	5.85	20241114	1.81	N	043650	500	89 억	128565	N	N	N	N
168	20241202	100435	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4640	-45	5	-0.96	95981850	20614	61.62	4655	4700	4640	6090	3280	4685	4656.15	0.72	0	-3860	4768	4726	4693	4651	4618	4710	4635	89	1405	500	2990	5	1	17858304	829	-21.28	0.35	12	0.12	-218.00	13077.00	8170	20240617	-43.21	4360	20241114	6.42	8170	-43.21	20240617	4360	6.42	20241114	8170	-43.21	20240617	4360	6.42	20241114	1.81	N	043650	500	89 억	128565	N	N	N	N
169	20241202	090435	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4660	-25	5	-0.53	3958900	850	2.54	4655	4700	4655	6090	3280	4685	4657.53	0.72	0	368	4768	4726	4693	4651	4618	4710	4635	89	1405	500	2990	5	1	17858304	832	-21.38	0.36	12	0.00	-218.00	13077.00	8170	20240617	-42.96	4360	20241114	6.88	8170	-42.96	20240617	4360	6.88	20241114	8170	-42.96	20240617	4360	6.88	20241114	1.81	N	043650	500	89 억	128565	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History