KissMeData/368970/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	161305	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2765	100	2	3.75	16848451335	5215814	951.18	2630	3460	2630	3460	1870	2665	3238.92	0.91	-8816	-9110	3528	3096	2863	2431	2198	2980	2315	47	795	500	1860	5	1	9346160	258	-70.90	0.75	12	55.81	-39.00	3675.00	6300	20231228	-56.11	2510	20241210	10.16	6280	-55.97	20240102	2510	10.16	20241210	6280	-55.97	20240102	2510	10.16	20241210	0.85	N	368970	500	46 억	85196	N	N	N	N
3	20241231	151249	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2765	100	2	3.75	16848451335	5215814	951.18	2630	3460	2630	3460	1870	2665	3238.92	0.91	-8816	-9110	3528	3096	2863	2431	2198	2980	2315	47	795	500	1860	5	1	9346160	258	-70.90	0.75	12	55.81	-39.00	3675.00	6300	20231228	-56.11	2510	20241210	10.16	6280	-55.97	20240102	2510	10.16	20241210	6280	-55.97	20240102	2510	10.16	20241210	0.85	N	368970	500	46 억	85196	N	N	N	N
4	20241231	141304	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2765	100	2	3.75	16848451335	5215814	951.18	2630	3460	2630	3460	1870	2665	3238.92	0.91	-8816	-9110	3528	3096	2863	2431	2198	2980	2315	47	795	500	1860	5	1	9346160	258	-70.90	0.75	12	55.81	-39.00	3675.00	6300	20231228	-56.11	2510	20241210	10.16	6280	-55.97	20240102	2510	10.16	20241210	6280	-55.97	20240102	2510	10.16	20241210	0.85	N	368970	500	46 억	85196	N	N	N	N
5	20241231	131305	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2765	100	2	3.75	16848451335	5215814	951.18	2630	3460	2630	3460	1870	2665	3238.92	0.91	-8816	-9110	3528	3096	2863	2431	2198	2980	2315	47	795	500	1860	5	1	9346160	258	-70.90	0.75	12	55.81	-39.00	3675.00	6300	20231228	-56.11	2510	20241210	10.16	6280	-55.97	20240102	2510	10.16	20241210	6280	-55.97	20240102	2510	10.16	20241210	0.85	N	368970	500	46 억	85196	N	N	N	N
6	20241231	121304	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2765	100	2	3.75	16848451335	5215814	951.18	2630	3460	2630	3460	1870	2665	3238.92	0.91	-8816	-9110	3528	3096	2863	2431	2198	2980	2315	47	795	500	1860	5	1	9346160	258	-70.90	0.75	12	55.81	-39.00	3675.00	6300	20231228	-56.11	2510	20241210	10.16	6280	-55.97	20240102	2510	10.16	20241210	6280	-55.97	20240102	2510	10.16	20241210	0.85	N	368970	500	46 억	85196	N	N	N	N
7	20241231	111303	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2765	100	2	3.75	16848451335	5215814	951.18	2630	3460	2630	3460	1870	2665	3238.92	0.91	-8816	-9110	3528	3096	2863	2431	2198	2980	2315	47	795	500	1860	5	1	9346160	258	-70.90	0.75	12	55.81	-39.00	3675.00	6300	20231228	-56.11	2510	20241210	10.16	6280	-55.97	20240102	2510	10.16	20241210	6280	-55.97	20240102	2510	10.16	20241210	0.85	N	368970	500	46 억	85196	N	N	N	N
8	20241231	101257	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2765	100	2	3.75	16848451335	5215814	951.18	2630	3460	2630	3460	1870	2665	3238.92	0.91	-8816	-9110	3528	3096	2863	2431	2198	2980	2315	47	795	500	1860	5	1	9346160	258	-70.90	0.75	12	55.81	-39.00	3675.00	6300	20231228	-56.11	2510	20241210	10.16	6280	-55.97	20240102	2510	10.16	20241210	6280	-55.97	20240102	2510	10.16	20241210	0.85	N	368970	500	46 억	85196	N	N	N	N
9	20241231	091300	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2765	100	2	3.75	16848451335	5215814	951.18	2630	3460	2630	3460	1870	2665	3238.92	0.91	-8816	-9110	3528	3096	2863	2431	2198	2980	2315	47	795	500	1860	5	1	9346160	258	-70.90	0.75	12	55.81	-39.00	3675.00	6300	20231228	-56.11	2510	20241210	10.16	6280	-55.97	20240102	2510	10.16	20241210	6280	-55.97	20240102	2510	10.16	20241210	0.85	N	368970	500	46 억	85196	N	N	N	N
10	20241230	161256	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2765	100	2	3.75	16652375435	5143980	938.08	2630	3460	2630	3460	1870	2665	3238.92	1.01	0	-9110	3528	3096	2863	2431	2198	2980	2315	47	795	500	1860	5	1	9346160	258	-70.90	0.75	12	55.04	-39.00	3675.00	6300	20231228	-56.11	2510	20241210	10.16	6280	-55.97	20240102	2510	10.16	20241210	6280	-55.97	20240102	2510	10.16	20241210	0.85	N	368970	500	46 억	94012	N	N	N	N
11	20241230	151300	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2810	145	2	5.44	15995052045	4908603	895.15	2630	3460	2630	3460	1870	2665	3258.58	1.01	0	901	3528	3096	2863	2431	2198	2980	2315	47	795	500	1860	5	1	9346160	263	-72.05	0.76	12	52.52	-39.00	3675.00	6300	20231228	-55.40	2510	20241210	11.95	6280	-55.25	20240102	2510	11.95	20241210	6280	-55.25	20240102	2510	11.95	20241210	0.85	N	368970	500	46 억	94012	N	N	N	N
12	20241230	141300	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3375	710	2	26.64	7664767865	2342614	427.21	2630	3440	2630	3460	1870	2665	3271.89	1.01	0	-6734	3528	3096	2863	2431	2198	2980	2315	47	795	500	1860	5	1	9346160	315	-86.54	0.92	12	25.06	-39.00	3675.00	6300	20231228	-46.43	2510	20241210	34.46	6280	-46.26	20240102	2510	34.46	20241210	6280	-46.26	20240102	2510	34.46	20241210	0.85	N	368970	500	46 억	94012	N	N	N	N
13	20241230	131301	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3330	665	2	24.95	2478159575	799197	145.74	2630	3330	2630	3460	1870	2665	3100.81	1.01	0	4729	3528	3096	2863	2431	2198	2980	2315	47	795	500	1860	5	1	9346160	311	-85.38	0.91	12	8.55	-39.00	3675.00	6300	20231228	-47.14	2510	20241210	32.67	6280	-46.97	20240102	2510	32.67	20241210	6280	-46.97	20240102	2510	32.67	20241210	0.85	N	368970	500	46 억	94012	N	N	N	N
14	20241230	121257	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2725	60	2	2.25	25981325	9678	1.76	2630	2760	2630	3460	1870	2665	2684.58	1.01	0	1094	3528	3096	2863	2431	2198	2980	2315	47	795	500	1860	5	1	9346160	255	-69.87	0.74	12	0.10	-39.00	3675.00	6300	20231228	-56.75	2510	20241210	8.57	6280	-56.61	20240102	2510	8.57	20241210	6280	-56.61	20240102	2510	8.57	20241210	0.85	N	368970	500	46 억	94012	N	N	N	N
15	20241230	111258	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2755	90	2	3.38	25514990	9508	1.73	2630	2760	2630	3460	1870	2665	2683.53	1.01	0	1151	3528	3096	2863	2431	2198	2980	2315	47	795	500	1860	5	1	9346160	257	-70.64	0.75	12	0.10	-39.00	3675.00	6300	20231228	-56.27	2510	20241210	9.76	6280	-56.13	20240102	2510	9.76	20241210	6280	-56.13	20240102	2510	9.76	20241210	0.85	N	368970	500	46 억	94012	N	N	N	N
16	20241230	101257	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2740	75	2	2.81	17062875	6420	1.17	2630	2745	2630	3460	1870	2665	2657.77	1.01	0	1947	3528	3096	2863	2431	2198	2980	2315	47	795	500	1860	5	1	9346160	256	-70.26	0.75	12	0.07	-39.00	3675.00	6300	20231228	-56.51	2510	20241210	9.16	6280	-56.37	20240102	2510	9.16	20241210	6280	-56.37	20240102	2510	9.16	20241210	0.85	N	368970	500	46 억	94012	N	N	N	N
17	20241230	091301	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2650	-15	5	-0.56	9182415	3472	0.63	2630	2665	2630	3460	1870	2665	2644.70	1.01	0	1226	3528	3096	2863	2431	2198	2980	2315	47	795	500	1860	5	1	9346160	248	-67.95	0.72	12	0.04	-39.00	3675.00	6300	20231228	-57.94	2510	20241210	5.58	6280	-57.80	20240102	2510	5.58	20241210	6280	-57.80	20240102	2510	5.58	20241210	0.85	N	368970	500	46 억	94012	N	N	N	N
18	20241227	161253	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2665	-75	5	-2.74	1630806420	546398	9404.44	2675	3295	2630	3560	1920	2740	2984.80	0.99	0	1487	2893	2816	2778	2701	2663	2797	2682	47	820	500	1910	5	1	9346160	249	-68.33	0.73	12	5.85	-39.00	3675.00	6300	20231228	-57.70	2510	20241210	6.18	6280	-57.56	20240102	2510	6.18	20241210	6300	-57.70	20231228	2510	6.18	20241210	0.84	N	368970	500	46 억	92535	N	N	N	N
19	20241227	151252	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2730	-10	5	-0.36	1603617140	536219	9229.24	2675	3295	2630	3560	1920	2740	2990.60	0.99	0	1472	2893	2816	2778	2701	2663	2797	2682	47	820	500	1910	5	1	9346160	255	-70.00	0.74	12	5.74	-39.00	3675.00	6300	20231228	-56.67	2510	20241210	8.76	6280	-56.53	20240102	2510	8.76	20241210	6300	-56.67	20231228	2510	8.76	20241210	0.84	N	368970	500	46 억	92535	N	N	N	N
20	20241227	141255	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2710	-30	5	-1.09	1533009365	509925	8776.68	2675	3295	2630	3560	1920	2740	3006.34	0.99	0	-2177	2893	2816	2778	2701	2663	2797	2682	47	820	500	1910	5	1	9346160	253	-69.49	0.74	12	5.46	-39.00	3675.00	6300	20231228	-56.98	2510	20241210	7.97	6280	-56.85	20240102	2510	7.97	20241210	6300	-56.98	20231228	2510	7.97	20241210	0.84	N	368970	500	46 억	92535	N	N	N	N
21	20241227	131252	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2775	35	2	1.28	1424968050	470372	8095.90	2675	3295	2630	3560	1920	2740	3029.45	0.99	0	-661	2893	2816	2778	2701	2663	2797	2682	47	820	500	1910	5	1	9346160	259	-71.15	0.76	12	5.03	-39.00	3675.00	6300	20231228	-55.95	2510	20241210	10.56	6280	-55.81	20240102	2510	10.56	20241210	6300	-55.95	20231228	2510	10.56	20241210	0.84	N	368970	500	46 억	92535	N	N	N	N
22	20241227	121253	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3005	265	2	9.67	581925790	189083	3254.44	2675	3295	2630	3560	1920	2740	3077.62	0.99	0	-3547	2893	2816	2778	2701	2663	2797	2682	47	820	500	1910	5	1	9346160	281	-77.05	0.82	12	2.02	-39.00	3675.00	6300	20231228	-52.30	2510	20241210	19.72	6280	-52.15	20240102	2510	19.72	20241210	6300	-52.30	20231228	2510	19.72	20241210	0.84	N	368970	500	46 억	92535	N	N	N	N
23	20241227	111252	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2700	-40	5	-1.46	22333060	8322	143.24	2675	2770	2630	3560	1920	2740	2683.62	0.99	0	354	2893	2816	2778	2701	2663	2797	2682	47	820	500	1910	5	1	9346160	252	-69.23	0.73	12	0.09	-39.00	3675.00	6300	20231228	-57.14	2510	20241210	7.57	6280	-57.01	20240102	2510	7.57	20241210	6300	-57.14	20231228	2510	7.57	20241210	0.84	N	368970	500	46 억	92535	N	N	N	N
24	20241227	101251	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2740	0	3	0.00	20287360	7563	130.17	2675	2770	2630	3560	1920	2740	2682.45	0.99	0	616	2893	2816	2778	2701	2663	2797	2682	47	820	500	1910	5	1	9346160	256	-70.26	0.75	12	0.08	-39.00	3675.00	6300	20231228	-56.51	2510	20241210	9.16	6280	-56.37	20240102	2510	9.16	20241210	6300	-56.51	20231228	2510	9.16	20241210	0.84	N	368970	500	46 억	92535	N	N	N	N
25	20241227	091257	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2745	5	2	0.18	1811935	666	11.46	2675	2770	2660	3560	1920	2740	2720.62	0.99	0	-35	2893	2816	2778	2701	2663	2797	2682	47	820	500	1910	5	1	9346160	257	-70.38	0.75	12	0.01	-39.00	3675.00	6300	20231228	-56.43	2510	20241210	9.36	6280	-56.29	20240102	2510	9.36	20241210	6300	-56.43	20231228	2510	9.36	20241210	0.84	N	368970	500	46 억	92535	N	N	N	N
26	20241226	161246	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2740	-30	5	-1.08	16191560	5790	14.57	2775	2855	2740	3600	1940	2770	2797.15	1.00	0	-614	2933	2851	2768	2686	2603	2810	2645	47	830	500	1930	5	1	9346160	256	-70.26	0.75	12	0.06	-39.00	3675.00	6300	20231228	-56.51	2510	20241210	9.16	6280	-56.37	20240102	2510	9.16	20241210	6300	-56.51	20231228	2510	9.16	20241210	0.93	N	368970	500	46 억	93135	N	N	N	N
27	20241226	151244	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2770	0	3	0.00	12552840	4462	11.23	2775	2855	2765	3600	1940	2770	2813.28	1.00	0	-614	2933	2851	2768	2686	2603	2810	2645	47	830	500	1930	5	1	9346160	259	-71.03	0.75	12	0.05	-39.00	3675.00	6300	20231228	-56.03	2510	20241210	10.36	6280	-55.89	20240102	2510	10.36	20241210	6300	-56.03	20231228	2510	10.36	20241210	0.93	N	368970	500	46 억	93135	N	N	N	N
28	20241226	141242	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2785	15	2	0.54	11174015	3965	9.98	2775	2855	2765	3600	1940	2770	2818.16	1.00	0	-608	2933	2851	2768	2686	2603	2810	2645	47	830	500	1930	5	1	9346160	260	-71.41	0.76	12	0.04	-39.00	3675.00	6300	20231228	-55.79	2510	20241210	10.96	6280	-55.65	20240102	2510	10.96	20241210	6300	-55.79	20231228	2510	10.96	20241210	0.93	N	368970	500	46 억	93135	N	N	N	N
29	20241226	131243	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2775	5	2	0.18	10844130	3846	9.68	2775	2855	2770	3600	1940	2770	2819.59	1.00	0	-513	2933	2851	2768	2686	2603	2810	2645	47	830	500	1930	5	1	9346160	259	-71.15	0.76	12	0.04	-39.00	3675.00	6300	20231228	-55.95	2510	20241210	10.56	6280	-55.81	20240102	2510	10.56	20241210	6300	-55.95	20231228	2510	10.56	20241210	0.93	N	368970	500	46 억	93135	N	N	N	N
30	20241226	121240	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2780	10	2	0.36	10666050	3782	9.52	2775	2855	2770	3600	1940	2770	2820.21	1.00	0	-502	2933	2851	2768	2686	2603	2810	2645	47	830	500	1930	5	1	9346160	260	-71.28	0.76	12	0.04	-39.00	3675.00	6300	20231228	-55.87	2510	20241210	10.76	6280	-55.73	20240102	2510	10.76	20241210	6300	-55.87	20231228	2510	10.76	20241210	0.93	N	368970	500	46 억	93135	N	N	N	N
31	20241226	111239	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2780	10	2	0.36	10037360	3556	8.95	2775	2855	2770	3600	1940	2770	2822.65	1.00	0	-329	2933	2851	2768	2686	2603	2810	2645	47	830	500	1930	5	1	9346160	260	-71.28	0.76	12	0.04	-39.00	3675.00	6300	20231228	-55.87	2510	20241210	10.76	6280	-55.73	20240102	2510	10.76	20241210	6300	-55.87	20231228	2510	10.76	20241210	0.93	N	368970	500	46 억	93135	N	N	N	N
32	20241226	101243	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2795	25	2	0.90	6739545	2374	5.97	2775	2855	2775	3600	1940	2770	2838.90	1.00	0	-543	2933	2851	2768	2686	2603	2810	2645	47	830	500	1930	5	1	9346160	261	-71.67	0.76	12	0.03	-39.00	3675.00	6300	20231228	-55.63	2510	20241210	11.35	6280	-55.49	20240102	2510	11.35	20241210	6300	-55.63	20231228	2510	11.35	20241210	0.93	N	368970	500	46 억	93135	N	N	N	N
33	20241226	091241	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	80	2	2.89	6361990	2241	5.64	2775	2855	2775	3600	1940	2770	2838.91	1.00	0	-433	2933	2851	2768	2686	2603	2810	2645	47	830	500	1930	5	1	9346160	266	-73.08	0.78	12	0.02	-39.00	3675.00	6300	20231228	-54.76	2510	20241210	13.55	6280	-54.62	20240102	2510	13.55	20241210	6300	-54.76	20231228	2510	13.55	20241210	0.93	N	368970	500	46 억	93135	N	N	N	N
34	20241224	161241	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2770	-80	5	-2.81	109159820	39746	431.13	2800	2850	2685	3705	1995	2850	2746.44	0.96	0	3125	2940	2895	2855	2810	2770	2875	2790	47	855	500	1990	5	1	9346160	259	-71.03	0.75	12	0.43	-39.00	3675.00	6300	20231228	-56.03	2510	20241210	10.36	6280	-55.89	20240102	2510	10.36	20241210	6300	-56.03	20231228	2510	10.36	20241210	0.94	N	368970	500	46 억	90010	N	N	N	N
35	20241224	151241	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2760	-90	5	-3.16	103375575	37653	408.43	2800	2850	2685	3705	1995	2850	2745.48	0.96	0	3266	2940	2895	2855	2810	2770	2875	2790	47	855	500	1990	5	1	9346160	258	-70.77	0.75	12	0.40	-39.00	3675.00	6300	20231228	-56.19	2510	20241210	9.96	6280	-56.05	20240102	2510	9.96	20241210	6300	-56.19	20231228	2510	9.96	20241210	0.94	N	368970	500	46 억	90010	N	N	N	N
36	20241224	141238	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2770	-80	5	-2.81	99991490	36427	395.13	2800	2850	2685	3705	1995	2850	2744.98	0.96	0	3298	2940	2895	2855	2810	2770	2875	2790	47	855	500	1990	5	1	9346160	259	-71.03	0.75	12	0.39	-39.00	3675.00	6300	20231228	-56.03	2510	20241210	10.36	6280	-55.89	20240102	2510	10.36	20241210	6300	-56.03	20231228	2510	10.36	20241210	0.94	N	368970	500	46 억	90010	N	N	N	N
37	20241224	131239	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2760	-90	5	-3.16	99781710	36351	394.31	2800	2850	2685	3705	1995	2850	2744.95	0.96	0	3298	2940	2895	2855	2810	2770	2875	2790	47	855	500	1990	5	1	9346160	258	-70.77	0.75	12	0.39	-39.00	3675.00	6300	20231228	-56.19	2510	20241210	9.96	6280	-56.05	20240102	2510	9.96	20241210	6300	-56.19	20231228	2510	9.96	20241210	0.94	N	368970	500	46 억	90010	N	N	N	N
38	20241224	121241	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2760	-90	5	-3.16	97295305	35450	384.53	2800	2850	2685	3705	1995	2850	2744.58	0.96	0	4105	2940	2895	2855	2810	2770	2875	2790	47	855	500	1990	5	1	9346160	258	-70.77	0.75	12	0.38	-39.00	3675.00	6300	20231228	-56.19	2510	20241210	9.96	6280	-56.05	20240102	2510	9.96	20241210	6300	-56.19	20231228	2510	9.96	20241210	0.94	N	368970	500	46 억	90010	N	N	N	N
39	20241224	111241	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2775	-75	5	-2.63	91614140	33391	362.20	2800	2850	2685	3705	1995	2850	2743.68	0.96	0	4201	2940	2895	2855	2810	2770	2875	2790	47	855	500	1990	5	1	9346160	259	-71.15	0.76	12	0.36	-39.00	3675.00	6300	20231228	-55.95	2510	20241210	10.56	6280	-55.81	20240102	2510	10.56	20241210	6300	-55.95	20231228	2510	10.56	20241210	0.94	N	368970	500	46 억	90010	N	N	N	N
40	20241224	101239	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2790	-60	5	-2.11	90008635	32815	355.95	2800	2850	2685	3705	1995	2850	2742.91	0.96	0	4499	2940	2895	2855	2810	2770	2875	2790	47	855	500	1990	5	1	9346160	261	-71.54	0.76	12	0.35	-39.00	3675.00	6300	20231228	-55.71	2510	20241210	11.16	6280	-55.57	20240102	2510	11.16	20241210	6300	-55.71	20231228	2510	11.16	20241210	0.94	N	368970	500	46 억	90010	N	N	N	N
41	20241224	091246	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2770	-80	5	-2.81	78973240	28844	312.88	2800	2850	2685	3705	1995	2850	2737.94	0.96	0	4800	2940	2895	2855	2810	2770	2875	2790	47	855	500	1990	5	1	9346160	259	-71.03	0.75	12	0.31	-39.00	3675.00	6300	20231228	-56.03	2510	20241210	10.36	6280	-55.89	20240102	2510	10.36	20241210	6300	-56.03	20231228	2510	10.36	20241210	0.94	N	368970	500	46 억	90010	N	N	N	N
42	20241223	161231	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	-45	5	-1.55	26463310	9219	242.86	2870	2900	2815	3760	2030	2895	2870.59	0.96	0	582	2941	2917	2886	2862	2831	2930	2875	47	865	500	2020	5	1	9346160	266	-73.08	0.78	12	0.10	-39.00	3675.00	6320	20231214	-54.91	2510	20241210	13.55	6280	-54.62	20240102	2510	13.55	20241210	6300	-54.76	20231228	2510	13.55	20241210	0.97	N	368970	500	46 억	89704	N	N	N	N
43	20241223	151234	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2860	-35	5	-1.21	22869465	7958	209.64	2870	2900	2815	3760	2030	2895	2873.77	0.96	0	1162	2941	2917	2886	2862	2831	2930	2875	47	865	500	2020	5	1	9346160	267	-73.33	0.78	12	0.09	-39.00	3675.00	6320	20231214	-54.75	2510	20241210	13.94	6280	-54.46	20240102	2510	13.94	20241210	6300	-54.60	20231228	2510	13.94	20241210	0.97	N	368970	500	46 억	89704	N	N	N	N
44	20241223	141231	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	-5	5	-0.17	15222530	5278	139.04	2870	2900	2815	3760	2030	2895	2884.15	0.96	0	273	2941	2917	2886	2862	2831	2930	2875	47	865	500	2020	5	1	9346160	270	-74.10	0.79	12	0.06	-39.00	3675.00	6320	20231214	-54.27	2510	20241210	15.14	6280	-53.98	20240102	2510	15.14	20241210	6300	-54.13	20231228	2510	15.14	20241210	0.97	N	368970	500	46 억	89704	N	N	N	N
45	20241223	131230	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2895	0	3	0.00	14045940	4870	128.29	2870	2900	2815	3760	2030	2895	2884.18	0.96	0	33	2941	2917	2886	2862	2831	2930	2875	47	865	500	2020	5	1	9346160	271	-74.23	0.79	12	0.05	-39.00	3675.00	6320	20231214	-54.19	2510	20241210	15.34	6280	-53.90	20240102	2510	15.34	20241210	6300	-54.05	20231228	2510	15.34	20241210	0.97	N	368970	500	46 억	89704	N	N	N	N
46	20241223	121234	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2895	0	3	0.00	13973800	4845	127.63	2870	2900	2815	3760	2030	2895	2884.17	0.96	0	25	2941	2917	2886	2862	2831	2930	2875	47	865	500	2020	5	1	9346160	271	-74.23	0.79	12	0.05	-39.00	3675.00	6320	20231214	-54.19	2510	20241210	15.34	6280	-53.90	20240102	2510	15.34	20241210	6300	-54.05	20231228	2510	15.34	20241210	0.97	N	368970	500	46 억	89704	N	N	N	N
47	20241223	111229	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2895	0	3	0.00	13930405	4830	127.24	2870	2900	2815	3760	2030	2895	2884.14	0.96	0	26	2941	2917	2886	2862	2831	2930	2875	47	865	500	2020	5	1	9346160	271	-74.23	0.79	12	0.05	-39.00	3675.00	6320	20231214	-54.19	2510	20241210	15.34	6280	-53.90	20240102	2510	15.34	20241210	6300	-54.05	20231228	2510	15.34	20241210	0.97	N	368970	500	46 억	89704	N	N	N	N
48	20241223	101223	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2895	0	3	0.00	8137380	2829	74.53	2870	2895	2815	3760	2030	2895	2876.42	0.96	0	67	2941	2917	2886	2862	2831	2930	2875	47	865	500	2020	5	1	9346160	271	-74.23	0.79	12	0.03	-39.00	3675.00	6320	20231214	-54.19	2510	20241210	15.34	6280	-53.90	20240102	2510	15.34	20241210	6300	-54.05	20231228	2510	15.34	20241210	0.97	N	368970	500	46 억	89704	N	N	N	N
49	20241223	091229	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2895	0	3	0.00	6865575	2386	62.86	2870	2895	2815	3760	2030	2895	2877.44	0.96	0	61	2941	2917	2886	2862	2831	2930	2875	47	865	500	2020	5	1	9346160	271	-74.23	0.79	12	0.03	-39.00	3675.00	6320	20231214	-54.19	2510	20241210	15.34	6280	-53.90	20240102	2510	15.34	20241210	6300	-54.05	20231228	2510	15.34	20241210	0.97	N	368970	500	46 억	89704	N	N	N	N
50	20241220	161224	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2895	20	2	0.70	10901760	3796	37.43	2875	2910	2855	3735	2015	2875	2871.91	0.97	0	-529	2945	2910	2865	2830	2785	2927	2847	47	860	500	2010	5	1	9346160	271	-74.23	0.79	12	0.04	-39.00	3675.00	6730	20231213	-56.98	2510	20241210	15.34	6280	-53.90	20240102	2510	15.34	20241210	6300	-54.05	20231228	2510	15.34	20241210	0.98	N	368970	500	46 억	90221	N	N	N	N
51	20241220	151227	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2875	0	3	0.00	10413105	3627	35.76	2875	2910	2855	3735	2015	2875	2871.00	0.97	0	-509	2945	2910	2865	2830	2785	2927	2847	47	860	500	2010	5	1	9346160	269	-73.72	0.78	12	0.04	-39.00	3675.00	6730	20231213	-57.28	2510	20241210	14.54	6280	-54.22	20240102	2510	14.54	20241210	6300	-54.37	20231228	2510	14.54	20241210	0.98	N	368970	500	46 억	90221	N	N	N	N
52	20241220	141224	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2865	-10	5	-0.35	8992405	3131	30.87	2875	2910	2855	3735	2015	2875	2872.06	0.97	0	-499	2945	2910	2865	2830	2785	2927	2847	47	860	500	2010	5	1	9346160	268	-73.46	0.78	12	0.03	-39.00	3675.00	6730	20231213	-57.43	2510	20241210	14.14	6280	-54.38	20240102	2510	14.14	20241210	6300	-54.52	20231228	2510	14.14	20241210	0.98	N	368970	500	46 억	90221	N	N	N	N
53	20241220	131223	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2870	-5	5	-0.17	7274815	2533	24.98	2875	2910	2855	3735	2015	2875	2872.02	0.97	0	-554	2945	2910	2865	2830	2785	2927	2847	47	860	500	2010	5	1	9346160	268	-73.59	0.78	12	0.03	-39.00	3675.00	6730	20231213	-57.36	2510	20241210	14.34	6280	-54.30	20240102	2510	14.34	20241210	6300	-54.44	20231228	2510	14.34	20241210	0.98	N	368970	500	46 억	90221	N	N	N	N
54	20241220	121222	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2875	0	3	0.00	7082485	2466	24.31	2875	2910	2855	3735	2015	2875	2872.05	0.97	0	-553	2945	2910	2865	2830	2785	2927	2847	47	860	500	2010	5	1	9346160	269	-73.72	0.78	12	0.03	-39.00	3675.00	6730	20231213	-57.28	2510	20241210	14.54	6280	-54.22	20240102	2510	14.54	20241210	6300	-54.37	20231228	2510	14.54	20241210	0.98	N	368970	500	46 억	90221	N	N	N	N
55	20241220	111222	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2880	5	2	0.17	5216715	1816	17.91	2875	2910	2855	3735	2015	2875	2872.64	0.97	0	-401	2945	2910	2865	2830	2785	2927	2847	47	860	500	2010	5	1	9346160	269	-73.85	0.78	12	0.02	-39.00	3675.00	6730	20231213	-57.21	2510	20241210	14.74	6280	-54.14	20240102	2510	14.74	20241210	6300	-54.29	20231228	2510	14.74	20241210	0.98	N	368970	500	46 억	90221	N	N	N	N
56	20241220	101223	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2895	20	2	0.70	3341895	1162	11.46	2875	2910	2855	3735	2015	2875	2875.99	0.97	0	-465	2945	2910	2865	2830	2785	2927	2847	47	860	500	2010	5	1	9346160	271	-74.23	0.79	12	0.01	-39.00	3675.00	6730	20231213	-56.98	2510	20241210	15.34	6280	-53.90	20240102	2510	15.34	20241210	6300	-54.05	20231228	2510	15.34	20241210	0.98	N	368970	500	46 억	90221	N	N	N	N
57	20241220	091224	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2910	35	2	1.22	1808825	627	6.18	2875	2910	2855	3735	2015	2875	2884.89	0.97	0	-347	2945	2910	2865	2830	2785	2927	2847	47	860	500	2010	5	1	9346160	272	-74.62	0.79	12	0.01	-39.00	3675.00	6730	20231213	-56.76	2510	20241210	15.94	6280	-53.66	20240102	2510	15.94	20241210	6300	-53.81	20231228	2510	15.94	20241210	0.98	N	368970	500	46 억	90221	N	N	N	N
58	20241219	161219	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2875	-25	5	-0.86	28974750	10141	80.08	2820	2900	2820	3770	2030	2900	2857.19	0.97	0	-71	2980	2940	2905	2865	2830	2960	2885	47	870	500	2030	5	1	9346160	269	-73.72	0.78	12	0.11	-39.00	3675.00	6990	20231212	-58.87	2510	20241210	14.54	6280	-54.22	20240102	2510	14.54	20241210	6300	-54.37	20231228	2510	14.54	20241210	0.99	N	368970	500	46 억	90292	N	N	N	N
59	20241219	151217	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2900	0	3	0.00	28040375	9816	77.52	2820	2900	2820	3770	2030	2900	2856.60	0.97	0	50	2980	2940	2905	2865	2830	2960	2885	47	870	500	2030	5	1	9346160	271	-74.36	0.79	12	0.11	-39.00	3675.00	6990	20231212	-58.51	2510	20241210	15.54	6280	-53.82	20240102	2510	15.54	20241210	6300	-53.97	20231228	2510	15.54	20241210	0.99	N	368970	500	46 억	90292	N	N	N	N
60	20241219	141219	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2880	-20	5	-0.69	27561315	9650	76.21	2820	2895	2820	3770	2030	2900	2856.09	0.97	0	66	2980	2940	2905	2865	2830	2960	2885	47	870	500	2030	5	1	9346160	269	-73.85	0.78	12	0.10	-39.00	3675.00	6990	20231212	-58.80	2510	20241210	14.74	6280	-54.14	20240102	2510	14.74	20241210	6300	-54.29	20231228	2510	14.74	20241210	0.99	N	368970	500	46 억	90292	N	N	N	N
61	20241219	131218	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	-10	5	-0.34	20573910	7225	57.06	2820	2895	2820	3770	2030	2900	2847.60	0.97	0	64	2980	2940	2905	2865	2830	2960	2885	47	870	500	2030	5	1	9346160	270	-74.10	0.79	12	0.08	-39.00	3675.00	6990	20231212	-58.66	2510	20241210	15.14	6280	-53.98	20240102	2510	15.14	20241210	6300	-54.13	20231228	2510	15.14	20241210	0.99	N	368970	500	46 억	90292	N	N	N	N
62	20241219	121221	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	-10	5	-0.34	20542145	7214	56.97	2820	2895	2820	3770	2030	2900	2847.54	0.97	0	65	2980	2940	2905	2865	2830	2960	2885	47	870	500	2030	5	1	9346160	270	-74.10	0.79	12	0.08	-39.00	3675.00	6990	20231212	-58.66	2510	20241210	15.14	6280	-53.98	20240102	2510	15.14	20241210	6300	-54.13	20231228	2510	15.14	20241210	0.99	N	368970	500	46 억	90292	N	N	N	N
63	20241219	111217	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	-10	5	-0.34	19813875	6962	54.98	2820	2895	2820	3770	2030	2900	2846.00	0.97	0	116	2980	2940	2905	2865	2830	2960	2885	47	870	500	2030	5	1	9346160	270	-74.10	0.79	12	0.07	-39.00	3675.00	6990	20231212	-58.66	2510	20241210	15.14	6280	-53.98	20240102	2510	15.14	20241210	6300	-54.13	20231228	2510	15.14	20241210	0.99	N	368970	500	46 억	90292	N	N	N	N
64	20241219	101210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	-10	5	-0.34	16191460	5703	45.04	2820	2895	2820	3770	2030	2900	2839.11	0.97	0	390	2980	2940	2905	2865	2830	2960	2885	47	870	500	2030	5	1	9346160	270	-74.10	0.79	12	0.06	-39.00	3675.00	6990	20231212	-58.66	2510	20241210	15.14	6280	-53.98	20240102	2510	15.14	20241210	6300	-54.13	20231228	2510	15.14	20241210	0.99	N	368970	500	46 억	90292	N	N	N	N
65	20241219	091221	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2855	-45	5	-1.55	14925660	5261	41.55	2820	2895	2820	3770	2030	2900	2837.04	0.97	0	313	2980	2940	2905	2865	2830	2960	2885	47	870	500	2030	5	1	9346160	267	-73.21	0.78	12	0.06	-39.00	3675.00	6990	20231212	-59.16	2510	20241210	13.75	6280	-54.54	20240102	2510	13.75	20241210	6300	-54.68	20231228	2510	13.75	20241210	0.99	N	368970	500	46 억	90292	N	N	N	N
66	20241218	161214	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2900	-10	5	-0.34	36808700	12663	93.70	2880	2945	2870	3780	2040	2910	2906.79	0.96	0	141	2970	2940	2905	2875	2840	2922	2857	47	870	500	2030	5	1	9346160	271	-74.36	0.79	12	0.14	-39.00	3675.00	6990	20231212	-58.51	2510	20241210	15.54	6280	-53.82	20240102	2510	15.54	20241210	6300	-53.97	20231228	2510	15.54	20241210	0.99	N	368970	500	46 억	90151	N	N	N	N
67	20241218	151219	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2920	10	2	0.34	35993800	12382	91.62	2880	2945	2870	3780	2040	2910	2906.95	0.96	0	326	2970	2940	2905	2875	2840	2922	2857	47	870	500	2030	5	1	9346160	273	-74.87	0.79	12	0.13	-39.00	3675.00	6990	20231212	-58.23	2510	20241210	16.33	6280	-53.50	20240102	2510	16.33	20241210	6300	-53.65	20231228	2510	16.33	20241210	0.99	N	368970	500	46 억	90151	N	N	N	N
68	20241218	141213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	-20	5	-0.69	26601950	9156	67.75	2880	2945	2870	3780	2040	2910	2905.41	0.96	0	334	2970	2940	2905	2875	2840	2922	2857	47	870	500	2030	5	1	9346160	270	-74.10	0.79	12	0.10	-39.00	3675.00	6990	20231212	-58.66	2510	20241210	15.14	6280	-53.98	20240102	2510	15.14	20241210	6300	-54.13	20231228	2510	15.14	20241210	0.99	N	368970	500	46 억	90151	N	N	N	N
69	20241218	131217	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2905	-5	5	-0.17	26034760	8959	66.29	2880	2945	2870	3780	2040	2910	2905.99	0.96	0	297	2970	2940	2905	2875	2840	2922	2857	47	870	500	2030	5	1	9346160	272	-74.49	0.79	12	0.10	-39.00	3675.00	6990	20231212	-58.44	2510	20241210	15.74	6280	-53.74	20240102	2510	15.74	20241210	6300	-53.89	20231228	2510	15.74	20241210	0.99	N	368970	500	46 억	90151	N	N	N	N
70	20241218	121209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2910	0	3	0.00	22313160	7668	56.74	2880	2945	2870	3780	2040	2910	2909.91	0.96	0	33	2970	2940	2905	2875	2840	2922	2857	47	870	500	2030	5	1	9346160	272	-74.62	0.79	12	0.08	-39.00	3675.00	6990	20231212	-58.37	2510	20241210	15.94	6280	-53.66	20240102	2510	15.94	20241210	6300	-53.81	20231228	2510	15.94	20241210	0.99	N	368970	500	46 억	90151	N	N	N	N
71	20241218	111209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2915	5	2	0.17	9219430	3142	23.25	2880	2945	2870	3780	2040	2910	2934.26	0.96	0	65	2970	2940	2905	2875	2840	2922	2857	47	870	500	2030	5	1	9346160	272	-74.74	0.79	12	0.03	-39.00	3675.00	6990	20231212	-58.30	2510	20241210	16.14	6280	-53.58	20240102	2510	16.14	20241210	6300	-53.73	20231228	2510	16.14	20241210	0.99	N	368970	500	46 억	90151	N	N	N	N
72	20241218	101216	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2905	-5	5	-0.17	8937425	3045	22.53	2880	2945	2870	3780	2040	2910	2935.11	0.96	0	-1	2970	2940	2905	2875	2840	2922	2857	47	870	500	2030	5	1	9346160	272	-74.49	0.79	12	0.03	-39.00	3675.00	6990	20231212	-58.44	2510	20241210	15.74	6280	-53.74	20240102	2510	15.74	20241210	6300	-53.89	20231228	2510	15.74	20241210	0.99	N	368970	500	46 억	90151	N	N	N	N
73	20241218	091221	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2925	15	2	0.52	8170465	2781	20.58	2880	2945	2870	3780	2040	2910	2937.96	0.96	0	-183	2970	2940	2905	2875	2840	2922	2857	47	870	500	2030	5	1	9346160	273	-75.00	0.80	12	0.03	-39.00	3675.00	6990	20231212	-58.15	2510	20241210	16.53	6280	-53.42	20240102	2510	16.53	20241210	6300	-53.57	20231228	2510	16.53	20241210	0.99	N	368970	500	46 억	90151	N	N	N	N
74	20241217	161212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2910	5	2	0.17	34772215	12013	74.57	2925	2935	2870	3775	2035	2905	2894.55	0.96	0	699	2965	2935	2885	2855	2805	2950	2870	47	870	500	2030	5	1	9346160	272	-74.62	0.79	12	0.13	-39.00	3675.00	6990	20231212	-58.37	2510	20241210	15.94	6280	-53.66	20240102	2510	15.94	20241210	6300	-53.81	20231228	2510	15.94	20241210	1.00	N	368970	500	46 억	89452	N	N	N	N
75	20241217	151216	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2910	5	2	0.17	34489945	11916	73.97	2925	2935	2870	3775	2035	2905	2894.42	0.96	0	699	2965	2935	2885	2855	2805	2950	2870	47	870	500	2030	5	1	9346160	272	-74.62	0.79	12	0.13	-39.00	3675.00	6990	20231212	-58.37	2510	20241210	15.94	6280	-53.66	20240102	2510	15.94	20241210	6300	-53.81	20231228	2510	15.94	20241210	1.00	N	368970	500	46 억	89452	N	N	N	N
76	20241217	141207	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2905	0	3	0.00	31215090	10786	66.95	2925	2935	2870	3775	2035	2905	2894.04	0.96	0	332	2965	2935	2885	2855	2805	2950	2870	47	870	500	2030	5	1	9346160	272	-74.49	0.79	12	0.12	-39.00	3675.00	6990	20231212	-58.44	2510	20241210	15.74	6280	-53.74	20240102	2510	15.74	20241210	6300	-53.89	20231228	2510	15.74	20241210	1.00	N	368970	500	46 억	89452	N	N	N	N
77	20241217	131203	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2905	0	3	0.00	24441720	8454	52.48	2925	2935	2870	3775	2035	2905	2891.14	0.96	0	408	2965	2935	2885	2855	2805	2950	2870	47	870	500	2030	5	1	9346160	272	-74.49	0.79	12	0.09	-39.00	3675.00	6990	20231212	-58.44	2510	20241210	15.74	6280	-53.74	20240102	2510	15.74	20241210	6300	-53.89	20231228	2510	15.74	20241210	1.00	N	368970	500	46 억	89452	N	N	N	N
78	20241217	121130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	-15	5	-0.52	21572430	7462	46.32	2925	2935	2870	3775	2035	2905	2890.97	0.96	0	393	2965	2935	2885	2855	2805	2950	2870	47	870	500	2030	5	1	9346160	270	-74.10	0.79	12	0.08	-39.00	3675.00	6990	20231212	-58.66	2510	20241210	15.14	6280	-53.98	20240102	2510	15.14	20241210	6300	-54.13	20231228	2510	15.14	20241210	1.00	N	368970	500	46 억	89452	N	N	N	N
79	20241217	111152	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2885	-20	5	-0.69	9896175	3414	21.19	2925	2935	2870	3775	2035	2905	2898.70	0.96	0	414	2965	2935	2885	2855	2805	2950	2870	47	870	500	2030	5	1	9346160	270	-73.97	0.79	12	0.04	-39.00	3675.00	6990	20231212	-58.73	2510	20241210	14.94	6280	-54.06	20240102	2510	14.94	20241210	6300	-54.21	20231228	2510	14.94	20241210	1.00	N	368970	500	46 억	89452	N	N	N	N
80	20241217	101158	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2895	-10	5	-0.34	6769420	2332	14.48	2925	2935	2870	3775	2035	2905	2902.84	0.96	0	339	2965	2935	2885	2855	2805	2950	2870	47	870	500	2030	5	1	9346160	271	-74.23	0.79	12	0.02	-39.00	3675.00	6990	20231212	-58.58	2510	20241210	15.34	6280	-53.90	20240102	2510	15.34	20241210	6300	-54.05	20231228	2510	15.34	20241210	1.00	N	368970	500	46 억	89452	N	N	N	N
81	20241217	091214	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2900	-5	5	-0.17	5223690	1799	11.17	2925	2935	2870	3775	2035	2905	2903.66	0.96	0	489	2965	2935	2885	2855	2805	2950	2870	47	870	500	2030	5	1	9346160	271	-74.36	0.79	12	0.02	-39.00	3675.00	6990	20231212	-58.51	2510	20241210	15.54	6280	-53.82	20240102	2510	15.54	20241210	6300	-53.97	20231228	2510	15.54	20241210	1.00	N	368970	500	46 억	89452	N	N	N	N
82	20241216	161204	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2905	5	2	0.17	40763790	14110	103.60	2875	2915	2835	3770	2030	2900	2888.98	0.95	0	386	3006	2952	2866	2812	2726	2980	2840	47	870	500	2030	5	1	9346160	272	-74.49	0.79	12	0.15	-39.00	3675.00	6990	20231212	-58.44	2510	20241210	15.74	6280	-53.74	20240102	2510	15.74	20241210	6300	-53.89	20231228	2510	15.74	20241210	1.00	N	368970	500	46 억	89074	N	N	N	N
83	20241216	151214	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2900	0	3	0.00	36564155	12664	92.98	2875	2915	2835	3770	2030	2900	2887.25	0.95	0	394	3006	2952	2866	2812	2726	2980	2840	47	870	500	2030	5	1	9346160	271	-74.36	0.79	12	0.14	-39.00	3675.00	6990	20231212	-58.51	2510	20241210	15.54	6280	-53.82	20240102	2510	15.54	20241210	6300	-53.97	20231228	2510	15.54	20241210	1.00	N	368970	500	46 억	89074	N	N	N	N
84	20241216	141212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2895	-5	5	-0.17	35620010	12338	90.59	2875	2915	2835	3770	2030	2900	2887.02	0.95	0	395	3006	2952	2866	2812	2726	2980	2840	47	870	500	2030	5	1	9346160	271	-74.23	0.79	12	0.13	-39.00	3675.00	6990	20231212	-58.58	2510	20241210	15.34	6280	-53.90	20240102	2510	15.34	20241210	6300	-54.05	20231228	2510	15.34	20241210	1.00	N	368970	500	46 억	89074	N	N	N	N
85	20241216	131213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2900	0	3	0.00	21312380	7364	54.07	2875	2915	2875	3770	2030	2900	2894.13	0.95	0	380	3006	2952	2866	2812	2726	2980	2840	47	870	500	2030	5	1	9346160	271	-74.36	0.79	12	0.08	-39.00	3675.00	6990	20231212	-58.51	2510	20241210	15.54	6280	-53.82	20240102	2510	15.54	20241210	6300	-53.97	20231228	2510	15.54	20241210	1.00	N	368970	500	46 억	89074	N	N	N	N
86	20241216	121212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2900	0	3	0.00	14037625	4852	35.62	2875	2915	2875	3770	2030	2900	2893.16	0.95	0	386	3006	2952	2866	2812	2726	2980	2840	47	870	500	2030	5	1	9346160	271	-74.36	0.79	12	0.05	-39.00	3675.00	6990	20231212	-58.51	2510	20241210	15.54	6280	-53.82	20240102	2510	15.54	20241210	6300	-53.97	20231228	2510	15.54	20241210	1.00	N	368970	500	46 억	89074	N	N	N	N
87	20241216	111211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2900	0	3	0.00	12248710	4231	31.06	2875	2915	2875	3770	2030	2900	2894.99	0.95	0	286	3006	2952	2866	2812	2726	2980	2840	47	870	500	2030	5	1	9346160	271	-74.36	0.79	12	0.05	-39.00	3675.00	6990	20231212	-58.51	2510	20241210	15.54	6280	-53.82	20240102	2510	15.54	20241210	6300	-53.97	20231228	2510	15.54	20241210	1.00	N	368970	500	46 억	89074	N	N	N	N
88	20241216	101213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2905	5	2	0.17	9080635	3136	23.02	2875	2915	2875	3770	2030	2900	2895.61	0.95	0	159	3006	2952	2866	2812	2726	2980	2840	47	870	500	2030	5	1	9346160	272	-74.49	0.79	12	0.03	-39.00	3675.00	6990	20231212	-58.44	2510	20241210	15.74	6280	-53.74	20240102	2510	15.74	20241210	6300	-53.89	20231228	2510	15.74	20241210	1.00	N	368970	500	46 억	89074	N	N	N	N
89	20241216	091213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2915	15	2	0.52	2055380	708	5.20	2875	2915	2875	3770	2030	2900	2903.08	0.95	0	5	3006	2952	2866	2812	2726	2980	2840	47	870	500	2030	5	1	9346160	272	-74.74	0.79	12	0.01	-39.00	3675.00	6990	20231212	-58.30	2510	20241210	16.14	6280	-53.58	20240102	2510	16.14	20241210	6300	-53.73	20231228	2510	16.14	20241210	1.00	N	368970	500	46 억	89074	N	N	N	N
90	20241213	161203	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2900	30	2	1.05	39267960	13620	102.98	2780	2920	2780	3730	2010	2870	2883.11	0.95	0	492	2960	2915	2855	2810	2750	2937	2832	47	860	500	2000	5	1	9346160	271	-74.36	0.79	12	0.15	-39.00	3675.00	6990	20231212	-58.51	2510	20241210	15.54	6280	-53.82	20240102	2510	15.54	20241210	6730	-56.91	20231213	2510	15.54	20241210	1.01	N	368970	500	46 억	88582	N	N	N	N
91	20241213	151209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2900	30	2	1.05	36432760	12642	95.58	2780	2920	2780	3730	2010	2870	2881.88	0.95	0	609	2960	2915	2855	2810	2750	2937	2832	47	860	500	2000	5	1	9346160	271	-74.36	0.79	12	0.14	-39.00	3675.00	6990	20231212	-58.51	2510	20241210	15.54	6280	-53.82	20240102	2510	15.54	20241210	6730	-56.91	20231213	2510	15.54	20241210	1.01	N	368970	500	46 억	88582	N	N	N	N
92	20241213	141209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2900	30	2	1.05	34869025	12100	91.49	2780	2920	2780	3730	2010	2870	2881.74	0.95	0	282	2960	2915	2855	2810	2750	2937	2832	47	860	500	2000	5	1	9346160	271	-74.36	0.79	12	0.13	-39.00	3675.00	6990	20231212	-58.51	2510	20241210	15.54	6280	-53.82	20240102	2510	15.54	20241210	6730	-56.91	20231213	2510	15.54	20241210	1.01	N	368970	500	46 억	88582	N	N	N	N
93	20241213	131210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2910	40	2	1.39	32890825	11418	86.33	2780	2920	2780	3730	2010	2870	2880.61	0.95	0	156	2960	2915	2855	2810	2750	2937	2832	47	860	500	2000	5	1	9346160	272	-74.62	0.79	12	0.12	-39.00	3675.00	6990	20231212	-58.37	2510	20241210	15.94	6280	-53.66	20240102	2510	15.94	20241210	6730	-56.76	20231213	2510	15.94	20241210	1.01	N	368970	500	46 억	88582	N	N	N	N
94	20241213	121209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	20	2	0.70	23335395	8131	61.48	2780	2900	2780	3730	2010	2870	2869.93	0.95	0	71	2960	2915	2855	2810	2750	2937	2832	47	860	500	2000	5	1	9346160	270	-74.10	0.79	12	0.09	-39.00	3675.00	6990	20231212	-58.66	2510	20241210	15.14	6280	-53.98	20240102	2510	15.14	20241210	6730	-57.06	20231213	2510	15.14	20241210	1.01	N	368970	500	46 억	88582	N	N	N	N
95	20241213	111207	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2860	-10	5	-0.35	13211770	4604	34.81	2780	2900	2780	3730	2010	2870	2869.63	0.95	0	818	2960	2915	2855	2810	2750	2937	2832	47	860	500	2000	5	1	9346160	267	-73.33	0.78	12	0.05	-39.00	3675.00	6990	20231212	-59.08	2510	20241210	13.94	6280	-54.46	20240102	2510	13.94	20241210	6730	-57.50	20231213	2510	13.94	20241210	1.01	N	368970	500	46 억	88582	N	N	N	N
96	20241213	101200	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2895	25	2	0.87	4930690	1717	12.98	2780	2900	2780	3730	2010	2870	2871.69	0.95	0	-570	2960	2915	2855	2810	2750	2937	2832	47	860	500	2000	5	1	9346160	271	-74.23	0.79	12	0.02	-39.00	3675.00	6990	20231212	-58.58	2510	20241210	15.34	6280	-53.90	20240102	2510	15.34	20241210	6730	-56.98	20231213	2510	15.34	20241210	1.01	N	368970	500	46 억	88582	N	N	N	N
97	20241213	091201	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2880	10	2	0.35	2718760	953	7.21	2780	2885	2780	3730	2010	2870	2852.84	0.95	0	-152	2960	2915	2855	2810	2750	2937	2832	47	860	500	2000	5	1	9346160	269	-73.85	0.78	12	0.01	-39.00	3675.00	6990	20231212	-58.80	2510	20241210	14.74	6280	-54.14	20240102	2510	14.74	20241210	6730	-57.21	20231213	2510	14.74	20241210	1.01	N	368970	500	46 억	88582	N	N	N	N
98	20241212	161207	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2870	25	2	0.88	37746650	13226	79.15	2845	2900	2795	3695	1995	2845	2853.97	0.95	0	-153	2988	2916	2773	2701	2558	2952	2737	47	850	500	1990	5	1	9346160	268	-73.59	0.78	12	0.14	-39.00	3675.00	6990	20231212	-58.94	2510	20241210	14.34	6280	-54.30	20240102	2510	14.34	20241210	6990	-58.94	20231212	2510	14.34	20241210	1.02	N	368970	500	46 억	88735	N	N	N	N
99	20241212	151201	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2860	15	2	0.53	35775740	12538	75.03	2845	2900	2795	3695	1995	2845	2853.38	0.95	0	189	2988	2916	2773	2701	2558	2952	2737	47	850	500	1990	5	1	9346160	267	-73.33	0.78	12	0.13	-39.00	3675.00	6990	20231212	-59.08	2510	20241210	13.94	6280	-54.46	20240102	2510	13.94	20241210	6990	-59.08	20231212	2510	13.94	20241210	1.02	N	368970	500	46 억	88735	N	N	N	N
100	20241212	141159	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2855	10	2	0.35	31598340	11064	66.21	2845	2900	2795	3695	1995	2845	2855.96	0.95	0	-375	2988	2916	2773	2701	2558	2952	2737	47	850	500	1990	5	1	9346160	267	-73.21	0.78	12	0.12	-39.00	3675.00	6990	20231212	-59.16	2510	20241210	13.75	6280	-54.54	20240102	2510	13.75	20241210	6990	-59.16	20231212	2510	13.75	20241210	1.02	N	368970	500	46 억	88735	N	N	N	N
101	20241212	131147	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2870	25	2	0.88	30385040	10639	63.66	2845	2900	2795	3695	1995	2845	2856.01	0.95	0	-362	2988	2916	2773	2701	2558	2952	2737	47	850	500	1990	5	1	9346160	268	-73.59	0.78	12	0.11	-39.00	3675.00	6990	20231212	-58.94	2510	20241210	14.34	6280	-54.30	20240102	2510	14.34	20241210	6990	-58.94	20231212	2510	14.34	20241210	1.02	N	368970	500	46 억	88735	N	N	N	N
102	20241212	121141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2860	15	2	0.53	23653120	8305	49.70	2845	2895	2795	3695	1995	2845	2848.06	0.95	0	-136	2988	2916	2773	2701	2558	2952	2737	47	850	500	1990	5	1	9346160	267	-73.33	0.78	12	0.09	-39.00	3675.00	6990	20231212	-59.08	2510	20241210	13.94	6280	-54.46	20240102	2510	13.94	20241210	6990	-59.08	20231212	2510	13.94	20241210	1.02	N	368970	500	46 억	88735	N	N	N	N
103	20241212	111152	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2860	15	2	0.53	23086255	8104	48.50	2845	2895	2795	3695	1995	2845	2848.75	0.95	0	-135	2988	2916	2773	2701	2558	2952	2737	47	850	500	1990	5	1	9346160	267	-73.33	0.78	12	0.09	-39.00	3675.00	6990	20231212	-59.08	2510	20241210	13.94	6280	-54.46	20240102	2510	13.94	20241210	6990	-59.08	20231212	2510	13.94	20241210	1.02	N	368970	500	46 억	88735	N	N	N	N
104	20241212	101149	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2820	-25	5	-0.88	9203330	3253	19.47	2845	2875	2795	3695	1995	2845	2829.18	0.95	0	336	2988	2916	2773	2701	2558	2952	2737	47	850	500	1990	5	1	9346160	264	-72.31	0.77	12	0.03	-39.00	3675.00	6990	20231212	-59.66	2510	20241210	12.35	6280	-55.10	20240102	2510	12.35	20241210	6990	-59.66	20231212	2510	12.35	20241210	1.02	N	368970	500	46 억	88735	N	N	N	N
105	20241212	091200	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2875	30	2	1.05	3067585	1077	6.44	2845	2875	2840	3695	1995	2845	2848.27	0.95	0	569	2988	2916	2773	2701	2558	2952	2737	47	850	500	1990	5	1	9346160	269	-73.72	0.78	12	0.01	-39.00	3675.00	6990	20231212	-58.87	2510	20241210	14.54	6280	-54.22	20240102	2510	14.54	20241210	6990	-58.87	20231212	2510	14.54	20241210	1.02	N	368970	500	46 억	88735	N	N	N	N
106	20241211	161154	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2845	230	2	8.80	45949330	16711	73.49	2670	2845	2630	3395	1835	2615	2749.59	0.94	0	665	2858	2736	2623	2501	2388	2797	2562	47	780	500	1830	5	1	9346160	266	-72.95	0.77	12	0.18	-39.00	3675.00	6990	20231212	-59.30	2510	20241210	13.35	6280	-54.70	20240102	2510	13.35	20241210	6990	-59.30	20231212	2510	13.35	20241210	1.03	N	368970	500	46 억	88070	N	N	N	N
107	20241211	151114	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2780	165	2	6.31	32563420	11937	52.50	2670	2790	2630	3395	1835	2615	2727.94	0.94	0	1055	2858	2736	2623	2501	2388	2797	2562	47	780	500	1830	5	1	9346160	260	-71.28	0.76	12	0.13	-39.00	3675.00	6990	20231212	-60.23	2510	20241210	10.76	6280	-55.73	20240102	2510	10.76	20241210	6990	-60.23	20231212	2510	10.76	20241210	1.03	N	368970	500	46 억	88070	N	N	N	N
108	20241211	141202	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2740	125	2	4.78	21263580	7840	34.48	2670	2745	2630	3395	1835	2615	2712.19	0.94	0	937	2858	2736	2623	2501	2388	2797	2562	47	780	500	1830	5	1	9346160	256	-70.26	0.75	12	0.08	-39.00	3675.00	6990	20231212	-60.80	2510	20241210	9.16	6280	-56.37	20240102	2510	9.16	20241210	6990	-60.80	20231212	2510	9.16	20241210	1.03	N	368970	500	46 억	88070	N	N	N	N
109	20241211	131203	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2740	125	2	4.78	21241695	7832	34.44	2670	2745	2630	3395	1835	2615	2712.17	0.94	0	937	2858	2736	2623	2501	2388	2797	2562	47	780	500	1830	5	1	9346160	256	-70.26	0.75	12	0.08	-39.00	3675.00	6990	20231212	-60.80	2510	20241210	9.16	6280	-56.37	20240102	2510	9.16	20241210	6990	-60.80	20231212	2510	9.16	20241210	1.03	N	368970	500	46 억	88070	N	N	N	N
110	20241211	121205	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2710	95	2	3.63	14674610	5426	23.86	2670	2745	2630	3395	1835	2615	2704.50	0.94	0	742	2858	2736	2623	2501	2388	2797	2562	47	780	500	1830	5	1	9346160	253	-69.49	0.74	12	0.06	-39.00	3675.00	6990	20231212	-61.23	2510	20241210	7.97	6280	-56.85	20240102	2510	7.97	20241210	6990	-61.23	20231212	2510	7.97	20241210	1.03	N	368970	500	46 억	88070	N	N	N	N
111	20241211	111200	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2710	95	2	3.63	11659670	4313	18.97	2670	2745	2630	3395	1835	2615	2703.38	0.94	0	279	2858	2736	2623	2501	2388	2797	2562	47	780	500	1830	5	1	9346160	253	-69.49	0.74	12	0.05	-39.00	3675.00	6990	20231212	-61.23	2510	20241210	7.97	6280	-56.85	20240102	2510	7.97	20241210	6990	-61.23	20231212	2510	7.97	20241210	1.03	N	368970	500	46 억	88070	N	N	N	N
112	20241211	101200	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2720	105	2	4.02	10849565	4015	17.66	2670	2745	2630	3395	1835	2615	2702.26	0.94	0	305	2858	2736	2623	2501	2388	2797	2562	47	780	500	1830	5	1	9346160	254	-69.74	0.74	12	0.04	-39.00	3675.00	6990	20231212	-61.09	2510	20241210	8.37	6280	-56.69	20240102	2510	8.37	20241210	6990	-61.09	20231212	2510	8.37	20241210	1.03	N	368970	500	46 억	88070	N	N	N	N
113	20241211	091206	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2695	80	2	3.06	4917845	1821	8.01	2670	2745	2630	3395	1835	2615	2700.63	0.94	0	-453	2858	2736	2623	2501	2388	2797	2562	47	780	500	1830	5	1	9346160	252	-69.10	0.73	12	0.02	-39.00	3675.00	6990	20231212	-61.44	2510	20241210	7.37	6280	-57.09	20240102	2510	7.37	20241210	6990	-61.44	20231212	2510	7.37	20241210	1.03	N	368970	500	46 억	88070	N	N	N	N
114	20241210	161150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2615	50	2	1.95	59819390	22738	81.97	2540	2745	2510	3330	1800	2565	2631.07	0.89	0	5005	2798	2681	2623	2506	2448	2652	2477	47	765	500	1790	5	1	9346160	244	-67.05	0.71	12	0.24	-39.00	3675.00	6990	20231212	-62.59	2510	20241210	4.18	6280	-58.36	20240102	2510	4.18	20241210	6990	-62.59	20231212	2510	4.18	20241210	1.11	N	368970	500	46 억	83065	N	N	N	N
115	20241210	151152	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2640	75	2	2.92	50155580	19047	68.66	2540	2745	2510	3330	1800	2565	2633.25	0.89	0	5605	2798	2681	2623	2506	2448	2652	2477	47	765	500	1790	5	1	9346160	247	-67.69	0.72	12	0.20	-39.00	3675.00	6990	20231212	-62.23	2510	20241210	5.18	6280	-57.96	20240102	2510	5.18	20241210	6990	-62.23	20231212	2510	5.18	20241210	1.11	N	368970	500	46 억	83065	N	N	N	N
116	20241210	141152	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2660	95	2	3.70	40343355	15318	55.22	2540	2745	2510	3330	1800	2565	2633.72	0.89	0	4054	2798	2681	2623	2506	2448	2652	2477	47	765	500	1790	5	1	9346160	249	-68.21	0.72	12	0.16	-39.00	3675.00	6990	20231212	-61.95	2510	20241210	5.98	6280	-57.64	20240102	2510	5.98	20241210	6990	-61.95	20231212	2510	5.98	20241210	1.11	N	368970	500	46 억	83065	N	N	N	N
117	20241210	131154	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2695	130	2	5.07	35257830	13407	48.33	2540	2745	2510	3330	1800	2565	2629.81	0.89	0	3230	2798	2681	2623	2506	2448	2652	2477	47	765	500	1790	5	1	9346160	252	-69.10	0.73	12	0.14	-39.00	3675.00	6990	20231212	-61.44	2510	20241210	7.37	6280	-57.09	20240102	2510	7.37	20241210	6990	-61.44	20231212	2510	7.37	20241210	1.11	N	368970	500	46 억	83065	N	N	N	N
118	20241210	121152	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2655	90	2	3.51	29696205	11318	40.80	2540	2745	2510	3330	1800	2565	2623.80	0.89	0	3091	2798	2681	2623	2506	2448	2652	2477	47	765	500	1790	5	1	9346160	248	-68.08	0.72	12	0.12	-39.00	3675.00	6990	20231212	-62.02	2510	20241210	5.78	6280	-57.72	20240102	2510	5.78	20241210	6990	-62.02	20231212	2510	5.78	20241210	1.11	N	368970	500	46 억	83065	N	N	N	N
119	20241210	111151	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2685	120	2	4.68	20659500	7966	28.72	2540	2685	2510	3330	1800	2565	2593.46	0.89	0	2532	2798	2681	2623	2506	2448	2652	2477	47	765	500	1790	5	1	9346160	251	-68.85	0.73	12	0.09	-39.00	3675.00	6990	20231212	-61.59	2510	20241210	6.97	6280	-57.25	20240102	2510	6.97	20241210	6990	-61.59	20231212	2510	6.97	20241210	1.11	N	368970	500	46 억	83065	N	N	N	N
120	20241210	101153	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2670	105	2	4.09	16115950	6264	22.58	2540	2670	2510	3330	1800	2565	2572.79	0.89	0	2551	2798	2681	2623	2506	2448	2652	2477	47	765	500	1790	5	1	9346160	250	-68.46	0.73	12	0.07	-39.00	3675.00	6990	20231212	-61.80	2510	20241210	6.37	6280	-57.48	20240102	2510	6.37	20241210	6990	-61.80	20231212	2510	6.37	20241210	1.11	N	368970	500	46 억	83065	N	N	N	N
121	20241210	091200	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2560	-5	5	-0.19	6277955	2469	8.90	2540	2565	2510	3330	1800	2565	2542.71	0.89	0	1985	2798	2681	2623	2506	2448	2652	2477	47	765	500	1790	5	1	9346160	239	-65.64	0.70	12	0.03	-39.00	3675.00	6990	20231212	-63.38	2510	20241210	1.99	6280	-59.24	20240102	2510	1.99	20241210	6990	-63.38	20231212	2510	1.99	20241210	1.11	N	368970	500	46 억	83065	N	N	N	N
122	20241209	161148	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2565	-200	5	-7.23	68384055	26116	49.65	2620	2740	2565	3590	1940	2765	2618.47	0.91	0	-1966	2881	2822	2721	2662	2561	2852	2692	47	825	500	1930	5	1	9346160	240	-65.77	0.70	12	0.28	-39.00	3675.00	6990	20231212	-63.30	2565	20241209	0.00	6280	-59.16	20240102	2565	0.00	20241209	6990	-63.30	20231212	2565	0.00	20241209	1.10	N	368970	500	46 억	85010	N	N	N	N
123	20241209	151150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2590	-175	5	-6.33	63997350	24406	46.40	2620	2740	2565	3590	1940	2765	2622.20	0.91	0	-1912	2881	2822	2721	2662	2561	2852	2692	47	825	500	1930	5	1	9346160	242	-66.41	0.70	12	0.26	-39.00	3675.00	6990	20231212	-62.95	2565	20241209	0.97	6280	-58.76	20240102	2565	0.97	20241209	6990	-62.95	20231212	2565	0.97	20241209	1.10	N	368970	500	46 억	85010	N	N	N	N
124	20241209	141150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2605	-160	5	-5.79	54009240	20544	39.06	2620	2740	2600	3590	1940	2765	2628.95	0.91	0	-1671	2881	2822	2721	2662	2561	2852	2692	47	825	500	1930	5	1	9346160	243	-66.79	0.71	12	0.22	-39.00	3675.00	6990	20231212	-62.73	2600	20241209	0.19	6280	-58.52	20240102	2600	0.19	20241209	6990	-62.73	20231212	2600	0.19	20241209	1.10	N	368970	500	46 억	85010	N	N	N	N
125	20241209	131154	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2625	-140	5	-5.06	49600155	18861	35.86	2620	2740	2600	3590	1940	2765	2629.77	0.91	0	-1358	2881	2822	2721	2662	2561	2852	2692	47	825	500	1930	5	1	9346160	245	-67.31	0.71	12	0.20	-39.00	3675.00	6990	20231212	-62.45	2600	20241209	0.96	6280	-58.20	20240102	2600	0.96	20241209	6990	-62.45	20231212	2600	0.96	20241209	1.10	N	368970	500	46 억	85010	N	N	N	N
126	20241209	121149	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2645	-120	5	-4.34	40706130	15458	29.39	2620	2740	2605	3590	1940	2765	2633.34	0.91	0	-1212	2881	2822	2721	2662	2561	2852	2692	47	825	500	1930	5	1	9346160	247	-67.82	0.72	12	0.17	-39.00	3675.00	6990	20231212	-62.16	2605	20241209	1.54	6280	-57.88	20240102	2605	1.54	20241209	6990	-62.16	20231212	2605	1.54	20241209	1.10	N	368970	500	46 억	85010	N	N	N	N
127	20241209	111150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2660	-105	5	-3.80	38050075	14450	27.47	2620	2740	2605	3590	1940	2765	2633.22	0.91	0	-956	2881	2822	2721	2662	2561	2852	2692	47	825	500	1930	5	1	9346160	249	-68.21	0.72	12	0.15	-39.00	3675.00	6990	20231212	-61.95	2605	20241209	2.11	6280	-57.64	20240102	2605	2.11	20241209	6990	-61.95	20231212	2605	2.11	20241209	1.10	N	368970	500	46 억	85010	N	N	N	N
128	20241209	101147	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2650	-115	5	-4.16	36623530	13912	26.45	2620	2740	2605	3590	1940	2765	2632.51	0.91	0	-626	2881	2822	2721	2662	2561	2852	2692	47	825	500	1930	5	1	9346160	248	-67.95	0.72	12	0.15	-39.00	3675.00	6990	20231212	-62.09	2605	20241209	1.73	6280	-57.80	20240102	2605	1.73	20241209	6990	-62.09	20231212	2605	1.73	20241209	1.10	N	368970	500	46 억	85010	N	N	N	N
129	20241209	091140	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2655	-110	5	-3.98	9387070	3560	6.77	2620	2740	2620	3590	1940	2765	2636.82	0.91	0	-256	2881	2822	2721	2662	2561	2852	2692	47	825	500	1930	5	1	9346160	248	-68.08	0.72	12	0.04	-39.00	3675.00	6990	20231212	-62.02	2620	20241209	1.34	6280	-57.72	20240102	2620	1.34	20241209	6990	-62.02	20231212	2620	1.34	20241209	1.10	N	368970	500	46 억	85010	N	N	N	N
130	20241206	161139	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2765	-15	5	-0.54	142890105	52581	236.61	2755	2780	2620	3610	1950	2780	2717.52	0.91	0	-509	2926	2852	2816	2742	2706	2835	2725	47	830	500	1940	5	1	9346160	258	-70.90	0.75	12	0.56	-39.00	3675.00	6990	20231212	-60.44	2620	20241206	5.53	6280	-55.97	20240102	2620	5.53	20241206	6990	-60.44	20231212	2620	5.53	20241206	1.15	N	368970	500	46 억	85509	N	N	N	N
131	20241206	151144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2695	-85	5	-3.06	134295720	49430	222.43	2755	2780	2620	3610	1950	2780	2716.89	0.91	0	1620	2926	2852	2816	2742	2706	2835	2725	47	830	500	1940	5	1	9346160	252	-69.10	0.73	12	0.53	-39.00	3675.00	6990	20231212	-61.44	2620	20241206	2.86	6280	-57.09	20240102	2620	2.86	20241206	6990	-61.44	20231212	2620	2.86	20241206	1.15	N	368970	500	46 억	85509	N	N	N	N
132	20241206	141141	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2690	-90	5	-3.24	124979950	45991	206.95	2755	2780	2620	3610	1950	2780	2717.49	0.91	0	1224	2926	2852	2816	2742	2706	2835	2725	47	830	500	1940	5	1	9346160	251	-68.97	0.73	12	0.49	-39.00	3675.00	6990	20231212	-61.52	2620	20241206	2.67	6280	-57.17	20240102	2620	2.67	20241206	6990	-61.52	20231212	2620	2.67	20241206	1.15	N	368970	500	46 억	85509	N	N	N	N
133	20241206	131142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2685	-95	5	-3.42	114737595	42151	189.67	2755	2780	2620	3610	1950	2780	2722.06	0.91	0	957	2926	2852	2816	2742	2706	2835	2725	47	830	500	1940	5	1	9346160	251	-68.85	0.73	12	0.45	-39.00	3675.00	6990	20231212	-61.59	2620	20241206	2.48	6280	-57.25	20240102	2620	2.48	20241206	6990	-61.59	20231212	2620	2.48	20241206	1.15	N	368970	500	46 억	85509	N	N	N	N
134	20241206	121133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2715	-65	5	-2.34	109326760	40150	180.67	2755	2780	2620	3610	1950	2780	2722.96	0.91	0	1346	2926	2852	2816	2742	2706	2835	2725	47	830	500	1940	5	1	9346160	254	-69.62	0.74	12	0.43	-39.00	3675.00	6990	20231212	-61.16	2620	20241206	3.63	6280	-56.77	20240102	2620	3.63	20241206	6990	-61.16	20231212	2620	3.63	20241206	1.15	N	368970	500	46 억	85509	N	N	N	N
135	20241206	111132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2670	-110	5	-3.96	105528965	38741	174.33	2755	2780	2620	3610	1950	2780	2723.96	0.91	0	1348	2926	2852	2816	2742	2706	2835	2725	47	830	500	1940	5	1	9346160	250	-68.46	0.73	12	0.41	-39.00	3675.00	6990	20231212	-61.80	2620	20241206	1.91	6280	-57.48	20240102	2620	1.91	20241206	6990	-61.80	20231212	2620	1.91	20241206	1.15	N	368970	500	46 억	85509	N	N	N	N
136	20241206	101131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2740	-40	5	-1.44	52338010	19031	85.64	2755	2780	2730	3610	1950	2780	2750.15	0.91	0	1619	2926	2852	2816	2742	2706	2835	2725	47	830	500	1940	5	1	9346160	256	-70.26	0.75	12	0.20	-39.00	3675.00	6990	20231212	-60.80	2730	20241206	0.37	6280	-56.37	20240102	2730	0.37	20241206	6990	-60.80	20231212	2730	0.37	20241206	1.15	N	368970	500	46 억	85509	N	N	N	N
137	20241206	091142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2760	-20	5	-0.72	9749785	3537	15.92	2755	2765	2755	3610	1950	2780	2756.51	0.91	0	412	2926	2852	2816	2742	2706	2835	2725	47	830	500	1940	5	1	9346160	258	-70.77	0.75	12	0.04	-39.00	3675.00	6990	20231212	-60.52	2730	20241203	1.10	6280	-56.05	20240102	2730	1.10	20241203	6990	-60.52	20231212	2730	1.10	20241203	1.15	N	368970	500	46 억	85509	N	N	N	N
138	20241205	161117	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2780	-90	5	-3.14	59387700	21123	51.41	2870	2890	2780	3730	2010	2870	2811.62	0.93	0	-989	2986	2927	2856	2797	2726	2935	2805	47	860	500	2000	5	1	9346160	260	-71.28	0.76	12	0.23	-39.00	3675.00	6990	20231212	-60.23	2730	20241203	1.83	6280	-55.73	20240102	2730	1.83	20241203	6990	-60.23	20231212	2730	1.83	20241203	1.18	N	368970	500	46 억	86498	N	N	N	N
139	20241205	151126	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2825	-45	5	-1.57	47846815	16984	41.33	2870	2890	2780	3730	2010	2870	2817.17	0.93	0	-853	2986	2927	2856	2797	2726	2935	2805	47	860	500	2000	5	1	9346160	264	-72.44	0.77	12	0.18	-39.00	3675.00	6990	20231212	-59.59	2730	20241203	3.48	6280	-55.02	20240102	2730	3.48	20241203	6990	-59.59	20231212	2730	3.48	20241203	1.18	N	368970	500	46 억	86498	N	N	N	N
140	20241205	141109	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2810	-60	5	-2.09	30650915	10878	26.47	2870	2885	2795	3730	2010	2870	2817.70	0.93	0	28	2986	2927	2856	2797	2726	2935	2805	47	860	500	2000	5	1	9346160	263	-72.05	0.76	12	0.12	-39.00	3675.00	6990	20231212	-59.80	2730	20241203	2.93	6280	-55.25	20240102	2730	2.93	20241203	6990	-59.80	20231212	2730	2.93	20241203	1.18	N	368970	500	46 억	86498	N	N	N	N
141	20241205	131121	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2820	-50	5	-1.74	21046015	7471	18.18	2870	2885	2795	3730	2010	2870	2817.03	0.93	0	-75	2986	2927	2856	2797	2726	2935	2805	47	860	500	2000	5	1	9346160	264	-72.31	0.77	12	0.08	-39.00	3675.00	6990	20231212	-59.66	2730	20241203	3.30	6280	-55.10	20240102	2730	3.30	20241203	6990	-59.66	20231212	2730	3.30	20241203	1.18	N	368970	500	46 억	86498	N	N	N	N
142	20241205	121120	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	-20	5	-0.70	18730300	6651	16.19	2870	2885	2795	3730	2010	2870	2816.16	0.93	0	-8	2986	2927	2856	2797	2726	2935	2805	47	860	500	2000	5	1	9346160	266	-73.08	0.78	12	0.07	-39.00	3675.00	6990	20231212	-59.23	2730	20241203	4.40	6280	-54.62	20240102	2730	4.40	20241203	6990	-59.23	20231212	2730	4.40	20241203	1.18	N	368970	500	46 억	86498	N	N	N	N
143	20241205	111118	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	-40	5	-1.39	17336645	6158	14.99	2870	2885	2795	3730	2010	2870	2815.30	0.93	0	2	2986	2927	2856	2797	2726	2935	2805	47	860	500	2000	5	1	9346160	264	-72.56	0.77	12	0.07	-39.00	3675.00	6990	20231212	-59.51	2730	20241203	3.66	6280	-54.94	20240102	2730	3.66	20241203	6990	-59.51	20231212	2730	3.66	20241203	1.18	N	368970	500	46 억	86498	N	N	N	N
144	20241205	101118	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2855	-15	5	-0.52	17073965	6065	14.76	2870	2885	2795	3730	2010	2870	2815.16	0.93	0	2	2986	2927	2856	2797	2726	2935	2805	47	860	500	2000	5	1	9346160	267	-73.21	0.78	12	0.06	-39.00	3675.00	6990	20231212	-59.16	2730	20241203	4.58	6280	-54.54	20240102	2730	4.58	20241203	6990	-59.16	20231212	2730	4.58	20241203	1.18	N	368970	500	46 억	86498	N	N	N	N
145	20241205	091124	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2800	-70	5	-2.44	7368930	2619	6.37	2870	2870	2795	3730	2010	2870	2813.64	0.93	0	178	2986	2927	2856	2797	2726	2935	2805	47	860	500	2000	5	1	9346160	262	-71.79	0.76	12	0.03	-39.00	3675.00	6990	20231212	-59.94	2730	20241203	2.56	6280	-55.41	20240102	2730	2.56	20241203	6990	-59.94	20231212	2730	2.56	20241203	1.18	N	368970	500	46 억	86498	N	N	N	N
146	20241204	161058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2870	-10	5	-0.35	115945990	40938	4.49	2870	2915	2785	3740	2020	2880	2832.04	0.97	0	-4011	3566	3222	2976	2632	2386	3395	2805	47	860	500	2010	5	1	9346160	268	-73.59	0.78	12	0.44	-39.00	3675.00	6990	20231212	-58.94	2730	20241203	5.13	6280	-54.30	20240102	2730	5.13	20241203	6990	-58.94	20231212	2730	5.13	20241203	1.18	N	368970	500	46 억	90509	N	N	N	N
147	20241204	151100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2875	-5	5	-0.17	113756230	40175	4.40	2870	2915	2785	3740	2020	2880	2831.52	0.97	0	-3983	3566	3222	2976	2632	2386	3395	2805	47	860	500	2010	5	1	9346160	269	-73.72	0.78	12	0.43	-39.00	3675.00	6990	20231212	-58.87	2730	20241203	5.31	6280	-54.22	20240102	2730	5.31	20241203	6990	-58.87	20231212	2730	5.31	20241203	1.18	N	368970	500	46 억	90509	N	N	N	N
148	20241204	141102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	-40	5	-1.39	100733945	35632	3.91	2870	2915	2785	3740	2020	2880	2827.06	0.97	0	-2781	3566	3222	2976	2632	2386	3395	2805	47	860	500	2010	5	1	9346160	265	-72.82	0.77	12	0.38	-39.00	3675.00	6990	20231212	-59.37	2730	20241203	4.03	6280	-54.78	20240102	2730	4.03	20241203	6990	-59.37	20231212	2730	4.03	20241203	1.18	N	368970	500	46 억	90509	N	N	N	N
149	20241204	131056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2800	-80	5	-2.78	70885060	25124	2.75	2870	2870	2785	3740	2020	2880	2821.41	0.97	0	-2653	3566	3222	2976	2632	2386	3395	2805	47	860	500	2010	5	1	9346160	262	-71.79	0.76	12	0.27	-39.00	3675.00	6990	20231212	-59.94	2730	20241203	2.56	6280	-55.41	20240102	2730	2.56	20241203	6990	-59.94	20231212	2730	2.56	20241203	1.18	N	368970	500	46 억	90509	N	N	N	N
150	20241204	121051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2805	-75	5	-2.60	67405250	23878	2.62	2870	2870	2785	3740	2020	2880	2822.90	0.97	0	-2229	3566	3222	2976	2632	2386	3395	2805	47	860	500	2010	5	1	9346160	262	-71.92	0.76	12	0.26	-39.00	3675.00	6990	20231212	-59.87	2730	20241203	2.75	6280	-55.33	20240102	2730	2.75	20241203	6990	-59.87	20231212	2730	2.75	20241203	1.18	N	368970	500	46 억	90509	N	N	N	N
151	20241204	111039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2825	-55	5	-1.91	46529330	16420	1.80	2870	2870	2800	3740	2020	2880	2833.70	0.97	0	-2664	3566	3222	2976	2632	2386	3395	2805	47	860	500	2010	5	1	9346160	264	-72.44	0.77	12	0.18	-39.00	3675.00	6990	20231212	-59.59	2730	20241203	3.48	6280	-55.02	20240102	2730	3.48	20241203	6990	-59.59	20231212	2730	3.48	20241203	1.18	N	368970	500	46 억	90509	N	N	N	N
152	20241204	101042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2855	-25	5	-0.87	41480365	14637	1.60	2870	2870	2800	3740	2020	2880	2833.94	0.97	0	-2997	3566	3222	2976	2632	2386	3395	2805	47	860	500	2010	5	1	9346160	267	-73.21	0.78	12	0.16	-39.00	3675.00	6990	20231212	-59.16	2730	20241203	4.58	6280	-54.54	20240102	2730	4.58	20241203	6990	-59.16	20231212	2730	4.58	20241203	1.18	N	368970	500	46 억	90509	N	N	N	N
153	20241204	091102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2855	-25	5	-0.87	13468265	4716	0.52	2870	2870	2820	3740	2020	2880	2855.87	0.97	0	-723	3566	3222	2976	2632	2386	3395	2805	47	860	500	2010	5	1	9346160	267	-73.21	0.78	12	0.05	-39.00	3675.00	6990	20231212	-59.16	2730	20241203	4.58	6280	-54.54	20240102	2730	4.58	20241203	6990	-59.16	20231212	2730	4.58	20241203	1.18	N	368970	500	46 억	90509	N	N	N	N
154	20241203	161147	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2880	110	2	3.97	2843658655	910879	4176.05	2730	3320	2730	3600	1940	2770	3121.91	0.97	0	-278	3076	2922	2836	2682	2596	2880	2640	47	830	500	1930	5	1	9346160	269	-73.85	0.78	12	9.75	-39.00	3675.00	6990	20231212	-58.80	2730	20241203	5.49	6280	-54.14	20240102	2730	5.49	20241203	6990	-58.80	20231212	2730	5.49	20241203	1.19	N	368970	500	46 억	90425	N	N	N	N
155	20241203	151232	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2855	85	2	3.07	2814042410	900547	4128.68	2730	3320	2730	3600	1940	2770	3124.81	0.97	0	2265	3076	2922	2836	2682	2596	2880	2640	47	830	500	1930	5	1	9346160	267	-73.21	0.78	12	9.64	-39.00	3675.00	6990	20231212	-59.16	2730	20241203	4.58	6280	-54.54	20240102	2730	4.58	20241203	6990	-59.16	20231212	2730	4.58	20241203	1.19	N	368970	500	46 억	90425	N	N	N	N
156	20241203	141207	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2835	65	2	2.35	2739538905	874262	4008.17	2730	3320	2730	3600	1940	2770	3133.54	0.97	0	800	3076	2922	2836	2682	2596	2880	2640	47	830	500	1930	5	1	9346160	265	-72.69	0.77	12	9.35	-39.00	3675.00	6990	20231212	-59.44	2730	20241203	3.85	6280	-54.86	20240102	2730	3.85	20241203	6990	-59.44	20231212	2730	3.85	20241203	1.19	N	368970	500	46 억	90425	N	N	N	N
157	20241203	131207	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2850	80	2	2.89	2695192390	858656	3936.62	2730	3320	2730	3600	1940	2770	3138.85	0.97	0	1499	3076	2922	2836	2682	2596	2880	2640	47	830	500	1930	5	1	9346160	266	-73.08	0.78	12	9.19	-39.00	3675.00	6990	20231212	-59.23	2730	20241203	4.40	6280	-54.62	20240102	2730	4.40	20241203	6990	-59.23	20231212	2730	4.40	20241203	1.19	N	368970	500	46 억	90425	N	N	N	N
158	20241203	121227	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2845	75	2	2.71	2641958850	840109	3851.59	2730	3320	2730	3600	1940	2770	3144.78	0.97	0	2766	3076	2922	2836	2682	2596	2880	2640	47	830	500	1930	5	1	9346160	266	-72.95	0.77	12	8.99	-39.00	3675.00	6990	20231212	-59.30	2730	20241203	4.21	6280	-54.70	20240102	2730	4.21	20241203	6990	-59.30	20231212	2730	4.21	20241203	1.19	N	368970	500	46 억	90425	N	N	N	N
159	20241203	111157	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2935	165	2	5.96	2384407195	751021	3443.16	2730	3320	2730	3600	1940	2770	3174.89	0.97	0	-3020	3076	2922	2836	2682	2596	2880	2640	47	830	500	1930	5	1	9346160	274	-75.26	0.80	12	8.04	-39.00	3675.00	6990	20231212	-58.01	2730	20241203	7.51	6280	-53.26	20240102	2730	7.51	20241203	6990	-58.01	20231212	2730	7.51	20241203	1.19	N	368970	500	46 억	90425	N	N	N	N
160	20241203	101145	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2800	30	2	1.08	12891300	4647	21.30	2730	2800	2730	3600	1940	2770	2774.11	0.97	0	44	3076	2922	2836	2682	2596	2880	2640	47	830	500	1930	5	1	9346160	262	-71.79	0.76	12	0.05	-39.00	3675.00	6990	20231212	-59.94	2730	20241203	2.56	6280	-55.41	20240102	2730	2.56	20241203	6990	-59.94	20231212	2730	2.56	20241203	1.19	N	368970	500	46 억	90425	N	N	N	N
161	20241203	091134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2785	15	2	0.54	897805	326	1.49	2730	2785	2730	3600	1940	2770	2754.00	0.97	0	74	3076	2922	2836	2682	2596	2880	2640	47	830	500	1930	5	1	9346160	260	-71.41	0.76	12	0.00	-39.00	3675.00	6990	20231212	-60.16	2730	20241203	2.01	6280	-55.65	20240102	2730	2.01	20241203	6990	-60.16	20231212	2730	2.01	20241203	1.19	N	368970	500	46 억	90425	N	N	N	N
162	20241202	161115	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2770	-70	5	-2.46	61402400	21762	223.20	2820	2990	2750	3690	1990	2840	2821.81	0.98	0	-837	2956	2897	2856	2797	2756	2877	2777	47	850	500	1980	5	1	9346160	259	-71.03	0.75	12	0.23	-39.00	3675.00	6990	20231212	-60.37	2750	20241202	0.73	6280	-55.89	20240102	2750	0.73	20241202	6990	-60.37	20231212	2750	0.73	20241202	1.20	N	368970	500	46 억	91262	N	N	N	N
163	20241202	151319	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2765	-75	5	-2.64	58615045	20756	212.88	2820	2990	2750	3690	1990	2840	2824.00	0.98	0	-353	2956	2897	2856	2797	2756	2877	2777	47	850	500	1980	5	1	9346160	258	-70.90	0.75	12	0.22	-39.00	3675.00	6990	20231212	-60.44	2750	20241202	0.55	6280	-55.97	20240102	2750	0.55	20241202	6990	-60.44	20231212	2750	0.55	20241202	1.20	N	368970	500	46 억	91262	N	N	N	N
164	20241202	141210	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2800	-40	5	-1.41	46928445	16536	169.60	2820	2990	2750	3690	1990	2840	2837.96	0.98	0	-117	2956	2897	2856	2797	2756	2877	2777	47	850	500	1980	5	1	9346160	262	-71.79	0.76	12	0.18	-39.00	3675.00	6990	20231212	-59.94	2750	20241202	1.82	6280	-55.41	20240102	2750	1.82	20241202	6990	-59.94	20231212	2750	1.82	20241202	1.20	N	368970	500	46 억	91262	N	N	N	N
165	20241202	131131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2815	-25	5	-0.88	38649360	13546	138.93	2820	2990	2795	3690	1990	2840	2853.19	0.98	0	-718	2956	2897	2856	2797	2756	2877	2777	47	850	500	1980	5	1	9346160	263	-72.18	0.77	12	0.14	-39.00	3675.00	6990	20231212	-59.73	2750	20241118	2.36	6280	-55.18	20240102	2750	2.36	20241118	6990	-59.73	20231212	2750	2.36	20241118	1.20	N	368970	500	46 억	91262	N	N	N	N
166	20241202	121203	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2810	-30	5	-1.06	30762960	10731	110.06	2820	2990	2810	3690	1990	2840	2866.74	0.98	0	-708	2956	2897	2856	2797	2756	2877	2777	47	850	500	1980	5	1	9346160	263	-72.05	0.76	12	0.11	-39.00	3675.00	6990	20231212	-59.80	2750	20241118	2.18	6280	-55.25	20240102	2750	2.18	20241118	6990	-59.80	20231212	2750	2.18	20241118	1.20	N	368970	500	46 억	91262	N	N	N	N
167	20241202	111058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2825	-15	5	-0.53	27482980	9567	98.12	2820	2990	2810	3690	1990	2840	2872.69	0.98	0	-677	2956	2897	2856	2797	2756	2877	2777	47	850	500	1980	5	1	9346160	264	-72.44	0.77	12	0.10	-39.00	3675.00	6990	20231212	-59.59	2750	20241118	2.73	6280	-55.02	20240102	2750	2.73	20241118	6990	-59.59	20231212	2750	2.73	20241118	1.20	N	368970	500	46 억	91262	N	N	N	N
168	20241202	101108	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2885	45	2	1.58	25708035	8948	91.77	2820	2990	2810	3690	1990	2840	2873.05	0.98	0	-657	2956	2897	2856	2797	2756	2877	2777	47	850	500	1980	5	1	9346160	270	-73.97	0.79	12	0.10	-39.00	3675.00	6990	20231212	-58.73	2750	20241118	4.91	6280	-54.06	20240102	2750	4.91	20241118	6990	-58.73	20231212	2750	4.91	20241118	1.20	N	368970	500	46 억	91262	N	N	N	N
169	20241202	091103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2875	35	2	1.23	6330480	2228	22.85	2820	2875	2820	3690	1990	2840	2841.33	0.98	0	165	2956	2897	2856	2797	2756	2877	2777	47	850	500	1980	5	1	9346160	269	-73.72	0.78	12	0.02	-39.00	3675.00	6990	20231212	-58.87	2750	20241118	4.55	6280	-54.22	20240102	2750	4.55	20241118	6990	-58.87	20231212	2750	4.55	20241118	1.20	N	368970	500	46 억	91262	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History