KissMeData/377220/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	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	marketWarningCode	shortOverheated
2	20241231	161312	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1850	140	2	8.19	193443028	110142	146.29	1698	1850	1650	2220	1197	1710	1755.82	0.35	6335	6336	1860	1784	1747	1671	1634	1766	1653	28	510	100	1230	1	1	28310000	524	-4.73	0.68	12	0.39	-391.00	2707.00	3580	20240313	-48.32	1454	20240806	27.24	3580	-48.32	20240313	1454	27.24	20240806	6440	-71.27	20240103	1454	27.24	20240806	3.03	N	377220	100	28 억	99392	N	N	N	01	N
3	20241231	151256	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1850	140	2	8.19	193443028	110142	146.29	1698	1850	1650	2220	1197	1710	1755.82	0.35	6335	6336	1860	1784	1747	1671	1634	1766	1653	28	510	100	1230	1	1	28310000	524	-4.73	0.68	12	0.39	-391.00	2707.00	3580	20240313	-48.32	1454	20240806	27.24	3580	-48.32	20240313	1454	27.24	20240806	6440	-71.27	20240103	1454	27.24	20240806	3.03	N	377220	100	28 억	99392	N	N	N	01	N
4	20241231	141310	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1850	140	2	8.19	193443028	110142	146.29	1698	1850	1650	2220	1197	1710	1755.82	0.35	6335	6336	1860	1784	1747	1671	1634	1766	1653	28	510	100	1230	1	1	28310000	524	-4.73	0.68	12	0.39	-391.00	2707.00	3580	20240313	-48.32	1454	20240806	27.24	3580	-48.32	20240313	1454	27.24	20240806	6440	-71.27	20240103	1454	27.24	20240806	3.03	N	377220	100	28 억	99392	N	N	N	01	N
5	20241231	131312	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1850	140	2	8.19	193443028	110142	146.29	1698	1850	1650	2220	1197	1710	1755.82	0.35	6335	6336	1860	1784	1747	1671	1634	1766	1653	28	510	100	1230	1	1	28310000	524	-4.73	0.68	12	0.39	-391.00	2707.00	3580	20240313	-48.32	1454	20240806	27.24	3580	-48.32	20240313	1454	27.24	20240806	6440	-71.27	20240103	1454	27.24	20240806	3.03	N	377220	100	28 억	99392	N	N	N	01	N
6	20241231	121311	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1850	140	2	8.19	193443028	110142	146.29	1698	1850	1650	2220	1197	1710	1755.82	0.35	6335	6336	1860	1784	1747	1671	1634	1766	1653	28	510	100	1230	1	1	28310000	524	-4.73	0.68	12	0.39	-391.00	2707.00	3580	20240313	-48.32	1454	20240806	27.24	3580	-48.32	20240313	1454	27.24	20240806	6440	-71.27	20240103	1454	27.24	20240806	3.03	N	377220	100	28 억	99392	N	N	N	01	N
7	20241231	111310	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1850	140	2	8.19	193443028	110142	146.29	1698	1850	1650	2220	1197	1710	1755.82	0.35	6335	6336	1860	1784	1747	1671	1634	1766	1653	28	510	100	1230	1	1	28310000	524	-4.73	0.68	12	0.39	-391.00	2707.00	3580	20240313	-48.32	1454	20240806	27.24	3580	-48.32	20240313	1454	27.24	20240806	6440	-71.27	20240103	1454	27.24	20240806	3.03	N	377220	100	28 억	99392	N	N	N	01	N
8	20241231	101304	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1850	140	2	8.19	193443028	110142	146.29	1698	1850	1650	2220	1197	1710	1755.82	0.35	6335	6336	1860	1784	1747	1671	1634	1766	1653	28	510	100	1230	1	1	28310000	524	-4.73	0.68	12	0.39	-391.00	2707.00	3580	20240313	-48.32	1454	20240806	27.24	3580	-48.32	20240313	1454	27.24	20240806	6440	-71.27	20240103	1454	27.24	20240806	3.03	N	377220	100	28 억	99392	N	N	N	01	N
9	20241231	091306	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1850	140	2	8.19	193443028	110142	146.29	1698	1850	1650	2220	1197	1710	1755.82	0.35	6335	6336	1860	1784	1747	1671	1634	1766	1653	28	510	100	1230	1	1	28310000	524	-4.73	0.68	12	0.39	-391.00	2707.00	3580	20240313	-48.32	1454	20240806	27.24	3580	-48.32	20240313	1454	27.24	20240806	6440	-71.27	20240103	1454	27.24	20240806	3.03	N	377220	100	28 억	99392	N	N	N	01	N
10	20241230	161302	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1850	140	2	8.19	192433546	109597	145.57	1698	1850	1650	2220	1197	1710	1755.82	0.33	0	6336	1860	1784	1747	1671	1634	1766	1653	28	510	100	1230	1	1	28310000	524	-4.73	0.68	12	0.39	-391.00	2707.00	3580	20240313	-48.32	1454	20240806	27.24	3580	-48.32	20240313	1454	27.24	20240806	6440	-71.27	20240103	1454	27.24	20240806	3.03	N	377220	100	28 억	93057	N	N	N	01	N
11	20241230	151307	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1820	110	2	6.43	157102508	90378	120.04	1698	1820	1650	2220	1197	1710	1738.28	0.33	0	6583	1860	1784	1747	1671	1634	1766	1653	28	510	100	1230	1	1	28310000	515	-4.65	0.67	12	0.32	-391.00	2707.00	3580	20240313	-49.16	1454	20240806	25.17	3580	-49.16	20240313	1454	25.17	20240806	6440	-71.74	20240103	1454	25.17	20240806	3.03	N	377220	100	28 억	93057	N	N	N	01	N
12	20241230	141307	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1709	-1	5	-0.06	63566693	36929	49.05	1698	1747	1697	2220	1197	1710	1721.32	0.33	0	158	1860	1784	1747	1671	1634	1766	1653	28	510	100	1230	1	1	28310000	484	-4.37	0.63	12	0.13	-391.00	2707.00	3580	20240313	-52.26	1454	20240806	17.54	3580	-52.26	20240313	1454	17.54	20240806	6440	-73.46	20240103	1454	17.54	20240806	3.03	N	377220	100	28 억	93057	N	N	N	01	N
13	20241230	131308	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1715	5	2	0.29	54146403	31407	41.72	1698	1747	1697	2220	1197	1710	1724.02	0.33	0	2063	1860	1784	1747	1671	1634	1766	1653	28	510	100	1230	1	1	28310000	486	-4.39	0.63	12	0.11	-391.00	2707.00	3580	20240313	-52.09	1454	20240806	17.95	3580	-52.09	20240313	1454	17.95	20240806	6440	-73.37	20240103	1454	17.95	20240806	3.03	N	377220	100	28 억	93057	N	N	N	01	N
14	20241230	121304	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1727	17	2	0.99	51109101	29643	39.37	1698	1747	1697	2220	1197	1710	1724.15	0.33	0	2443	1860	1784	1747	1671	1634	1766	1653	28	510	100	1230	1	1	28310000	489	-4.42	0.64	12	0.10	-391.00	2707.00	3580	20240313	-51.76	1454	20240806	18.78	3580	-51.76	20240313	1454	18.78	20240806	6440	-73.18	20240103	1454	18.78	20240806	3.03	N	377220	100	28 억	93057	N	N	N	01	N
15	20241230	111305	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1739	29	2	1.70	42454965	24603	32.68	1698	1747	1697	2220	1197	1710	1725.60	0.33	0	2064	1860	1784	1747	1671	1634	1766	1653	28	510	100	1230	1	1	28310000	492	-4.45	0.64	12	0.09	-391.00	2707.00	3580	20240313	-51.42	1454	20240806	19.60	3580	-51.42	20240313	1454	19.60	20240806	6440	-73.00	20240103	1454	19.60	20240806	3.03	N	377220	100	28 억	93057	N	N	N	01	N
16	20241230	101303	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1740	30	2	1.75	40862611	23684	31.46	1698	1747	1697	2220	1197	1710	1725.33	0.33	0	1967	1860	1784	1747	1671	1634	1766	1653	28	510	100	1230	1	1	28310000	493	-4.45	0.64	12	0.08	-391.00	2707.00	3580	20240313	-51.40	1454	20240806	19.67	3580	-51.40	20240313	1454	19.67	20240806	6440	-72.98	20240103	1454	19.67	20240806	3.03	N	377220	100	28 억	93057	N	N	N	01	N
17	20241230	091308	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1715	5	2	0.29	7417810	4340	5.76	1698	1722	1697	2220	1197	1710	1709.17	0.33	0	-124	1860	1784	1747	1671	1634	1766	1653	28	510	100	1230	1	1	28310000	486	-4.39	0.63	12	0.02	-391.00	2707.00	3580	20240313	-52.09	1454	20240806	17.95	3580	-52.09	20240313	1454	17.95	20240806	6440	-73.37	20240103	1454	17.95	20240806	3.03	N	377220	100	28 억	93057	N	N	N	01	N
18	20241227	161259	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1710	-118	5	-6.46	126337065	72665	222.01	1810	1823	1710	2375	1280	1828	1739.51	0.33	0	-1333	1878	1853	1823	1798	1768	1838	1783	28	547	100	1310	1	1	28310000	484	-4.37	0.63	12	0.26	-391.00	2707.00	3580	20240313	-52.23	1454	20240806	17.61	3580	-52.23	20240313	1454	17.61	20240806	6440	-73.45	20240103	1454	17.61	20240806	3.03	N	377220	100	28 억	94352	N	N	N	00	N
19	20241227	151258	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1809	-19	5	-1.04	34062216	19073	58.27	1810	1823	1762	2375	1280	1828	1785.89	0.33	0	-1622	1878	1853	1823	1798	1768	1838	1783	28	547	100	1310	1	1	28310000	512	-4.63	0.67	12	0.07	-391.00	2707.00	3580	20240313	-49.47	1454	20240806	24.42	3580	-49.47	20240313	1454	24.42	20240806	6440	-71.91	20240103	1454	24.42	20240806	3.03	N	377220	100	28 억	94352	N	N	N	00	N
20	20241227	141302	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1799	-29	5	-1.59	30369982	17022	52.01	1810	1823	1762	2375	1280	1828	1784.16	0.33	0	-1243	1878	1853	1823	1798	1768	1838	1783	28	547	100	1310	1	1	28310000	509	-4.60	0.66	12	0.06	-391.00	2707.00	3580	20240313	-49.75	1454	20240806	23.73	3580	-49.75	20240313	1454	23.73	20240806	6440	-72.07	20240103	1454	23.73	20240806	3.03	N	377220	100	28 억	94352	N	N	N	00	N
21	20241227	131258	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1775	-53	5	-2.90	27947264	15653	47.82	1810	1823	1762	2375	1280	1828	1785.43	0.33	0	-1110	1878	1853	1823	1798	1768	1838	1783	28	547	100	1310	1	1	28310000	503	-4.54	0.66	12	0.06	-391.00	2707.00	3580	20240313	-50.42	1454	20240806	22.08	3580	-50.42	20240313	1454	22.08	20240806	6440	-72.44	20240103	1454	22.08	20240806	3.03	N	377220	100	28 억	94352	N	N	N	00	N
22	20241227	121300	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1800	-28	5	-1.53	21604869	12073	36.89	1810	1823	1762	2375	1280	1828	1789.52	0.33	0	-1394	1878	1853	1823	1798	1768	1838	1783	28	547	100	1310	1	1	28310000	510	-4.60	0.66	12	0.04	-391.00	2707.00	3580	20240313	-49.72	1454	20240806	23.80	3580	-49.72	20240313	1454	23.80	20240806	6440	-72.05	20240103	1454	23.80	20240806	3.03	N	377220	100	28 억	94352	N	N	N	00	N
23	20241227	111259	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1812	-16	5	-0.88	21092738	11790	36.02	1810	1823	1762	2375	1280	1828	1789.04	0.33	0	-1204	1878	1853	1823	1798	1768	1838	1783	28	547	100	1310	1	1	28310000	513	-4.63	0.67	12	0.04	-391.00	2707.00	3580	20240313	-49.39	1454	20240806	24.62	3580	-49.39	20240313	1454	24.62	20240806	6440	-71.86	20240103	1454	24.62	20240806	3.03	N	377220	100	28 억	94352	N	N	N	00	N
24	20241227	101258	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1820	-8	5	-0.44	14748564	8269	25.26	1810	1823	1762	2375	1280	1828	1783.60	0.33	0	635	1878	1853	1823	1798	1768	1838	1783	28	547	100	1310	1	1	28310000	515	-4.65	0.67	12	0.03	-391.00	2707.00	3580	20240313	-49.16	1454	20240806	25.17	3580	-49.16	20240313	1454	25.17	20240806	6440	-71.74	20240103	1454	25.17	20240806	3.03	N	377220	100	28 억	94352	N	N	N	00	N
25	20241227	091304	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1790	-38	5	-2.08	5515603	3061	9.35	1810	1823	1780	2375	1280	1828	1801.90	0.33	0	279	1878	1853	1823	1798	1768	1838	1783	28	547	100	1310	1	1	28310000	507	-4.58	0.66	12	0.01	-391.00	2707.00	3580	20240313	-50.00	1454	20240806	23.11	3580	-50.00	20240313	1454	23.11	20240806	6440	-72.20	20240103	1454	23.11	20240806	3.03	N	377220	100	28 억	94352	N	N	N	00	N
26	20241226	161253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1828	-20	5	-1.08	59345256	32728	242.61	1831	1848	1793	2400	1294	1848	1813.29	0.36	0	-6864	1895	1871	1841	1817	1787	1856	1802	28	552	100	1330	1	1	28310000	518	-4.68	0.68	12	0.12	-391.00	2707.00	3580	20240313	-48.94	1454	20240806	25.72	3580	-48.94	20240313	1454	25.72	20240806	6500	-71.88	20231226	1454	25.72	20240806	3.03	N	377220	100	28 억	101216	N	N	N	00	N
27	20241226	151250	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1821	-27	5	-1.46	51444589	28402	210.54	1831	1848	1793	2400	1294	1848	1811.30	0.36	0	-5802	1895	1871	1841	1817	1787	1856	1802	28	552	100	1330	1	1	28310000	516	-4.66	0.67	12	0.10	-391.00	2707.00	3580	20240313	-49.13	1454	20240806	25.24	3580	-49.13	20240313	1454	25.24	20240806	6500	-71.98	20231226	1454	25.24	20240806	3.03	N	377220	100	28 억	101216	N	N	N	00	N
28	20241226	141249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1810	-38	5	-2.06	43175272	23842	176.74	1831	1848	1793	2400	1294	1848	1810.89	0.36	0	-3959	1895	1871	1841	1817	1787	1856	1802	28	552	100	1330	1	1	28310000	512	-4.63	0.67	12	0.08	-391.00	2707.00	3580	20240313	-49.44	1454	20240806	24.48	3580	-49.44	20240313	1454	24.48	20240806	6500	-72.15	20231226	1454	24.48	20240806	3.03	N	377220	100	28 억	101216	N	N	N	00	N
29	20241226	131250	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1819	-29	5	-1.57	40338470	22271	165.09	1831	1848	1793	2400	1294	1848	1811.26	0.36	0	-2669	1895	1871	1841	1817	1787	1856	1802	28	552	100	1330	1	1	28310000	515	-4.65	0.67	12	0.08	-391.00	2707.00	3580	20240313	-49.19	1454	20240806	25.10	3580	-49.19	20240313	1454	25.10	20240806	6500	-72.02	20231226	1454	25.10	20240806	3.03	N	377220	100	28 억	101216	N	N	N	00	N
30	20241226	121247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1820	-28	5	-1.52	29298903	16169	119.86	1831	1848	1793	2400	1294	1848	1812.04	0.36	0	-1664	1895	1871	1841	1817	1787	1856	1802	28	552	100	1330	1	1	28310000	515	-4.65	0.67	12	0.06	-391.00	2707.00	3580	20240313	-49.16	1454	20240806	25.17	3580	-49.16	20240313	1454	25.17	20240806	6500	-72.00	20231226	1454	25.17	20240806	3.03	N	377220	100	28 억	101216	N	N	N	00	N
31	20241226	111246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1823	-25	5	-1.35	17093827	9413	69.78	1831	1848	1800	2400	1294	1848	1815.98	0.36	0	-1249	1895	1871	1841	1817	1787	1856	1802	28	552	100	1330	1	1	28310000	516	-4.66	0.67	12	0.03	-391.00	2707.00	3580	20240313	-49.08	1454	20240806	25.38	3580	-49.08	20240313	1454	25.38	20240806	6500	-71.95	20231226	1454	25.38	20240806	3.03	N	377220	100	28 억	101216	N	N	N	00	N
32	20241226	101249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1830	-18	5	-0.97	7386979	4040	29.95	1831	1848	1800	2400	1294	1848	1828.46	0.36	0	-1954	1895	1871	1841	1817	1787	1856	1802	28	552	100	1330	1	1	28310000	518	-4.68	0.68	12	0.01	-391.00	2707.00	3580	20240313	-48.88	1454	20240806	25.86	3580	-48.88	20240313	1454	25.86	20240806	6500	-71.85	20231226	1454	25.86	20240806	3.03	N	377220	100	28 억	101216	N	N	N	00	N
33	20241226	091247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1847	-1	5	-0.05	2884415	1569	11.63	1831	1848	1810	2400	1294	1848	1838.38	0.36	0	-1136	1895	1871	1841	1817	1787	1856	1802	28	552	100	1330	1	1	28310000	523	-4.72	0.68	12	0.01	-391.00	2707.00	3580	20240313	-48.41	1454	20240806	27.03	3580	-48.41	20240313	1454	27.03	20240806	6500	-71.58	20231226	1454	27.03	20240806	3.03	N	377220	100	28 억	101216	N	N	N	00	N
34	20241224	161248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1848	7	2	0.38	24812190	13490	52.95	1855	1865	1811	2390	1289	1841	1839.30	0.36	0	-1893	1895	1868	1832	1805	1769	1850	1787	28	549	100	1320	1	1	28310000	523	-4.73	0.68	12	0.05	-391.00	2707.00	3580	20240313	-48.38	1454	20240806	27.10	3580	-48.38	20240313	1454	27.10	20240806	6500	-71.57	20231226	1454	27.10	20240806	3.04	N	377220	100	28 억	103078	N	N	N	00	N
35	20241224	151247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1848	7	2	0.38	22531277	12249	48.08	1855	1865	1811	2390	1289	1841	1839.44	0.36	0	-1235	1895	1868	1832	1805	1769	1850	1787	28	549	100	1320	1	1	28310000	523	-4.73	0.68	12	0.04	-391.00	2707.00	3580	20240313	-48.38	1454	20240806	27.10	3580	-48.38	20240313	1454	27.10	20240806	6500	-71.57	20231226	1454	27.10	20240806	3.04	N	377220	100	28 억	103078	N	N	N	00	N
36	20241224	141244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1858	17	2	0.92	17659155	9577	37.59	1855	1865	1811	2390	1289	1841	1843.91	0.36	0	-1235	1895	1868	1832	1805	1769	1850	1787	28	549	100	1320	1	1	28310000	526	-4.75	0.69	12	0.03	-391.00	2707.00	3580	20240313	-48.10	1454	20240806	27.79	3580	-48.10	20240313	1454	27.79	20240806	6500	-71.42	20231226	1454	27.79	20240806	3.04	N	377220	100	28 억	103078	N	N	N	00	N
37	20241224	131246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1842	1	2	0.05	12355294	6674	26.20	1855	1865	1829	2390	1289	1841	1851.26	0.36	0	-1004	1895	1868	1832	1805	1769	1850	1787	28	549	100	1320	1	1	28310000	521	-4.71	0.68	12	0.02	-391.00	2707.00	3580	20240313	-48.55	1454	20240806	26.69	3580	-48.55	20240313	1454	26.69	20240806	6500	-71.66	20231226	1454	26.69	20240806	3.04	N	377220	100	28 억	103078	N	N	N	00	N
38	20241224	121248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1859	18	2	0.98	12039409	6503	25.53	1855	1865	1829	2390	1289	1841	1851.36	0.36	0	-887	1895	1868	1832	1805	1769	1850	1787	28	549	100	1320	1	1	28310000	526	-4.75	0.69	12	0.02	-391.00	2707.00	3580	20240313	-48.07	1454	20240806	27.85	3580	-48.07	20240313	1454	27.85	20240806	6500	-71.40	20231226	1454	27.85	20240806	3.04	N	377220	100	28 억	103078	N	N	N	00	N
39	20241224	111247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1865	24	2	1.30	11786618	6367	24.99	1855	1865	1829	2390	1289	1841	1851.20	0.36	0	-887	1895	1868	1832	1805	1769	1850	1787	28	549	100	1320	1	1	28310000	528	-4.77	0.69	12	0.02	-391.00	2707.00	3580	20240313	-47.91	1454	20240806	28.27	3580	-47.91	20240313	1454	28.27	20240806	6500	-71.31	20231226	1454	28.27	20240806	3.04	N	377220	100	28 억	103078	N	N	N	00	N
40	20241224	101246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1851	10	2	0.54	2731680	1479	5.81	1855	1855	1829	2390	1289	1841	1846.98	0.36	0	-279	1895	1868	1832	1805	1769	1850	1787	28	549	100	1320	1	1	28310000	524	-4.73	0.68	12	0.01	-391.00	2707.00	3580	20240313	-48.30	1454	20240806	27.30	3580	-48.30	20240313	1454	27.30	20240806	6500	-71.52	20231226	1454	27.30	20240806	3.04	N	377220	100	28 억	103078	N	N	N	00	N
41	20241224	091253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1855	14	2	0.76	632506	341	1.34	1855	1855	1841	2390	1289	1841	1854.86	0.36	0	-221	1895	1868	1832	1805	1769	1850	1787	28	549	100	1320	1	1	28310000	525	-4.74	0.69	12	0.00	-391.00	2707.00	3580	20240313	-48.18	1454	20240806	27.58	3580	-48.18	20240313	1454	27.58	20240806	6500	-71.46	20231226	1454	27.58	20240806	3.04	N	377220	100	28 억	103078	N	N	N	00	N
42	20241223	161237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1841	-10	5	-0.54	46386782	25472	49.23	1851	1859	1796	2405	1296	1851	1821.09	0.37	0	-775	1956	1903	1858	1805	1760	1881	1783	28	554	100	1330	1	1	28310000	521	-4.71	0.68	12	0.09	-391.00	2707.00	3580	20240313	-48.58	1454	20240806	26.62	3580	-48.58	20240313	1454	26.62	20240806	6500	-71.68	20231226	1454	26.62	20240806	3.05	N	377220	100	28 억	104286	N	N	N	00	N
43	20241223	151241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1839	-12	5	-0.65	45689056	25093	48.49	1851	1859	1796	2405	1296	1851	1820.79	0.37	0	-487	1956	1903	1858	1805	1760	1881	1783	28	554	100	1330	1	1	28310000	521	-4.70	0.68	12	0.09	-391.00	2707.00	3580	20240313	-48.63	1454	20240806	26.48	3580	-48.63	20240313	1454	26.48	20240806	6500	-71.71	20231226	1454	26.48	20240806	3.05	N	377220	100	28 억	104286	N	N	N	00	N
44	20241223	141237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1842	-9	5	-0.49	42939155	23597	45.60	1851	1859	1796	2405	1296	1851	1819.69	0.37	0	-129	1956	1903	1858	1805	1760	1881	1783	28	554	100	1330	1	1	28310000	521	-4.71	0.68	12	0.08	-391.00	2707.00	3580	20240313	-48.55	1454	20240806	26.69	3580	-48.55	20240313	1454	26.69	20240806	6500	-71.66	20231226	1454	26.69	20240806	3.05	N	377220	100	28 억	104286	N	N	N	00	N
45	20241223	131237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1846	-5	5	-0.27	40553360	22302	43.10	1851	1859	1796	2405	1296	1851	1818.37	0.37	0	183	1956	1903	1858	1805	1760	1881	1783	28	554	100	1330	1	1	28310000	523	-4.72	0.68	12	0.08	-391.00	2707.00	3580	20240313	-48.44	1454	20240806	26.96	3580	-48.44	20240313	1454	26.96	20240806	6500	-71.60	20231226	1454	26.96	20240806	3.05	N	377220	100	28 억	104286	N	N	N	00	N
46	20241223	121240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1846	-5	5	-0.27	39720962	21851	42.23	1851	1859	1796	2405	1296	1851	1817.81	0.37	0	550	1956	1903	1858	1805	1760	1881	1783	28	554	100	1330	1	1	28310000	523	-4.72	0.68	12	0.08	-391.00	2707.00	3580	20240313	-48.44	1454	20240806	26.96	3580	-48.44	20240313	1454	26.96	20240806	6500	-71.60	20231226	1454	26.96	20240806	3.05	N	377220	100	28 억	104286	N	N	N	00	N
47	20241223	111235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1835	-16	5	-0.86	35956057	19794	38.25	1851	1859	1796	2405	1296	1851	1816.51	0.37	0	550	1956	1903	1858	1805	1760	1881	1783	28	554	100	1330	1	1	28310000	519	-4.69	0.68	12	0.07	-391.00	2707.00	3580	20240313	-48.74	1454	20240806	26.20	3580	-48.74	20240313	1454	26.20	20240806	6500	-71.77	20231226	1454	26.20	20240806	3.05	N	377220	100	28 억	104286	N	N	N	00	N
48	20241223	101229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1813	-38	5	-2.05	27597432	15216	29.41	1851	1859	1796	2405	1296	1851	1813.71	0.37	0	1564	1956	1903	1858	1805	1760	1881	1783	28	554	100	1330	1	1	28310000	513	-4.64	0.67	12	0.05	-391.00	2707.00	3580	20240313	-49.36	1454	20240806	24.69	3580	-49.36	20240313	1454	24.69	20240806	6500	-72.11	20231226	1454	24.69	20240806	3.05	N	377220	100	28 억	104286	N	N	N	00	N
49	20241223	091235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1854	3	2	0.16	3341888	1823	3.52	1851	1859	1814	2405	1296	1851	1833.18	0.37	0	843	1956	1903	1858	1805	1760	1881	1783	28	554	100	1330	1	1	28310000	525	-4.74	0.68	12	0.01	-391.00	2707.00	3580	20240313	-48.21	1454	20240806	27.51	3580	-48.21	20240313	1454	27.51	20240806	6500	-71.48	20231226	1454	27.51	20240806	3.05	N	377220	100	28 억	104286	N	N	N	00	N
50	20241220	161230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1851	-60	5	-3.14	96216178	51745	195.92	1910	1911	1813	2480	1338	1911	1859.43	0.39	0	-6001	1931	1920	1910	1899	1889	1916	1895	28	569	100	1370	1	1	28310000	524	-4.73	0.68	12	0.18	-391.00	2707.00	3580	20240313	-48.30	1454	20240806	27.30	3580	-48.30	20240313	1454	27.30	20240806	6500	-71.52	20231226	1454	27.30	20240806	3.06	N	377220	100	28 억	110274	N	N	N	00	N
51	20241220	151233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1840	-71	5	-3.72	94522580	50830	192.46	1910	1911	1813	2480	1338	1911	1859.58	0.39	0	-5406	1931	1920	1910	1899	1889	1916	1895	28	569	100	1370	1	1	28310000	521	-4.71	0.68	12	0.18	-391.00	2707.00	3580	20240313	-48.60	1454	20240806	26.55	3580	-48.60	20240313	1454	26.55	20240806	6500	-71.69	20231226	1454	26.55	20240806	3.06	N	377220	100	28 억	110274	N	N	N	00	N
52	20241220	141231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1855	-56	5	-2.93	88696623	47672	180.50	1910	1911	1813	2480	1338	1911	1860.56	0.39	0	-4720	1931	1920	1910	1899	1889	1916	1895	28	569	100	1370	1	1	28310000	525	-4.74	0.69	12	0.17	-391.00	2707.00	3580	20240313	-48.18	1454	20240806	27.58	3580	-48.18	20240313	1454	27.58	20240806	6500	-71.46	20231226	1454	27.58	20240806	3.06	N	377220	100	28 억	110274	N	N	N	00	N
53	20241220	131230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1854	-57	5	-2.98	48212501	25670	97.19	1910	1911	1829	2480	1338	1911	1878.17	0.39	0	-3826	1931	1920	1910	1899	1889	1916	1895	28	569	100	1370	1	1	28310000	525	-4.74	0.68	12	0.09	-391.00	2707.00	3580	20240313	-48.21	1454	20240806	27.51	3580	-48.21	20240313	1454	27.51	20240806	6500	-71.48	20231226	1454	27.51	20240806	3.06	N	377220	100	28 억	110274	N	N	N	00	N
54	20241220	121228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1891	-20	5	-1.05	36177835	19145	72.49	1910	1911	1829	2480	1338	1911	1889.68	0.39	0	-3698	1931	1920	1910	1899	1889	1916	1895	28	569	100	1370	1	1	28310000	535	-4.84	0.70	12	0.07	-391.00	2707.00	3580	20240313	-47.18	1454	20240806	30.06	3580	-47.18	20240313	1454	30.06	20240806	6500	-70.91	20231226	1454	30.06	20240806	3.06	N	377220	100	28 억	110274	N	N	N	00	N
55	20241220	111228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1899	-12	5	-0.63	20895563	10971	41.54	1910	1911	1894	2480	1338	1911	1904.62	0.39	0	-4890	1931	1920	1910	1899	1889	1916	1895	28	569	100	1370	1	1	28310000	538	-4.86	0.70	12	0.04	-391.00	2707.00	3580	20240313	-46.96	1454	20240806	30.61	3580	-46.96	20240313	1454	30.61	20240806	6500	-70.78	20231226	1454	30.61	20240806	3.06	N	377220	100	28 억	110274	N	N	N	00	N
56	20241220	101229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1910	-1	5	-0.05	17811670	9348	35.39	1910	1911	1894	2480	1338	1911	1905.40	0.39	0	-4544	1931	1920	1910	1899	1889	1916	1895	28	569	100	1370	1	1	28310000	541	-4.88	0.71	12	0.03	-391.00	2707.00	3580	20240313	-46.65	1454	20240806	31.36	3580	-46.65	20240313	1454	31.36	20240806	6500	-70.62	20231226	1454	31.36	20240806	3.06	N	377220	100	28 억	110274	N	N	N	00	N
57	20241220	091231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1908	-3	5	-0.16	664913	350	1.33	1910	1910	1896	2480	1338	1911	1899.75	0.39	0	-349	1931	1920	1910	1899	1889	1916	1895	28	569	100	1370	1	1	28310000	540	-4.88	0.70	12	0.00	-391.00	2707.00	3580	20240313	-46.70	1454	20240806	31.22	3580	-46.70	20240313	1454	31.22	20240806	6500	-70.65	20231226	1454	31.22	20240806	3.06	N	377220	100	28 억	110274	N	N	N	00	N
58	20241219	161225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1911	-10	5	-0.52	50535019	26406	144.65	1913	1921	1900	2495	1345	1921	1913.77	0.39	0	32	1955	1938	1924	1907	1893	1931	1900	28	574	100	1380	1	1	28310000	541	-4.89	0.71	12	0.09	-391.00	2707.00	3580	20240313	-46.62	1454	20240806	31.43	3580	-46.62	20240313	1454	31.43	20240806	6740	-71.65	20231219	1454	31.43	20240806	3.06	N	377220	100	28 억	110242	N	N	N	00	N
59	20241219	151224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1918	-3	5	-0.16	50303467	26285	143.99	1913	1921	1900	2495	1345	1921	1913.77	0.39	0	112	1955	1938	1924	1907	1893	1931	1900	28	574	100	1380	1	1	28310000	543	-4.91	0.71	12	0.09	-391.00	2707.00	3580	20240313	-46.42	1454	20240806	31.91	3580	-46.42	20240313	1454	31.91	20240806	6740	-71.54	20231219	1454	31.91	20240806	3.06	N	377220	100	28 억	110242	N	N	N	00	N
60	20241219	141226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1918	-3	5	-0.16	44067370	23013	126.06	1913	1921	1900	2495	1345	1921	1914.89	0.39	0	-583	1955	1938	1924	1907	1893	1931	1900	28	574	100	1380	1	1	28310000	543	-4.91	0.71	12	0.08	-391.00	2707.00	3580	20240313	-46.42	1454	20240806	31.91	3580	-46.42	20240313	1454	31.91	20240806	6740	-71.54	20231219	1454	31.91	20240806	3.06	N	377220	100	28 억	110242	N	N	N	00	N
61	20241219	131225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1920	-1	5	-0.05	24510706	12798	70.11	1913	1921	1900	2495	1345	1921	1915.20	0.39	0	-658	1955	1938	1924	1907	1893	1931	1900	28	574	100	1380	1	1	28310000	544	-4.91	0.71	12	0.05	-391.00	2707.00	3580	20240313	-46.37	1454	20240806	32.05	3580	-46.37	20240313	1454	32.05	20240806	6740	-71.51	20231219	1454	32.05	20240806	3.06	N	377220	100	28 억	110242	N	N	N	00	N
62	20241219	121227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1920	-1	5	-0.05	23497117	12270	67.21	1913	1921	1900	2495	1345	1921	1915.01	0.39	0	-655	1955	1938	1924	1907	1893	1931	1900	28	574	100	1380	1	1	28310000	544	-4.91	0.71	12	0.04	-391.00	2707.00	3580	20240313	-46.37	1454	20240806	32.05	3580	-46.37	20240313	1454	32.05	20240806	6740	-71.51	20231219	1454	32.05	20240806	3.06	N	377220	100	28 억	110242	N	N	N	00	N
63	20241219	111224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1919	-2	5	-0.10	17051236	8902	48.76	1913	1921	1900	2495	1345	1921	1915.44	0.39	0	-382	1955	1938	1924	1907	1893	1931	1900	28	574	100	1380	1	1	28310000	543	-4.91	0.71	12	0.03	-391.00	2707.00	3580	20240313	-46.40	1454	20240806	31.98	3580	-46.40	20240313	1454	31.98	20240806	6740	-71.53	20231219	1454	31.98	20240806	3.06	N	377220	100	28 억	110242	N	N	N	00	N
64	20241219	101217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1914	-7	5	-0.36	3666007	1916	10.50	1913	1921	1900	2495	1345	1921	1913.36	0.39	0	-306	1955	1938	1924	1907	1893	1931	1900	28	574	100	1380	1	1	28310000	542	-4.90	0.71	12	0.01	-391.00	2707.00	3580	20240313	-46.54	1454	20240806	31.64	3580	-46.54	20240313	1454	31.64	20240806	6740	-71.60	20231219	1454	31.64	20240806	3.06	N	377220	100	28 억	110242	N	N	N	00	N
65	20241219	091227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1919	-2	5	-0.10	455815	238	1.30	1913	1921	1900	2495	1345	1921	1915.19	0.39	0	-125	1955	1938	1924	1907	1893	1931	1900	28	574	100	1380	1	1	28310000	543	-4.91	0.71	12	0.00	-391.00	2707.00	3580	20240313	-46.40	1454	20240806	31.98	3580	-46.40	20240313	1454	31.98	20240806	6740	-71.53	20231219	1454	31.98	20240806	3.06	N	377220	100	28 억	110242	N	N	N	00	N
66	20241218	161220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1921	-1	5	-0.05	34973894	18225	73.30	1922	1941	1910	2495	1346	1922	1919.01	0.41	0	-6654	1974	1947	1921	1894	1868	1961	1908	28	573	100	1380	1	1	28310000	544	-4.91	0.71	12	0.06	-391.00	2707.00	3580	20240313	-46.34	1454	20240806	32.12	3580	-46.34	20240313	1454	32.12	20240806	6740	-71.50	20231219	1454	32.12	20240806	3.09	N	377220	100	28 억	116896	N	N	N	00	N
67	20241218	151225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1922	0	3	0.00	32374781	16872	67.86	1922	1941	1910	2495	1346	1922	1918.85	0.41	0	-6319	1974	1947	1921	1894	1868	1961	1908	28	573	100	1380	1	1	28310000	544	-4.92	0.71	12	0.06	-391.00	2707.00	3580	20240313	-46.31	1454	20240806	32.19	3580	-46.31	20240313	1454	32.19	20240806	6740	-71.48	20231219	1454	32.19	20240806	3.09	N	377220	100	28 억	116896	N	N	N	00	N
68	20241218	141218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1922	0	3	0.00	27755339	14462	58.16	1922	1941	1910	2495	1346	1922	1919.19	0.41	0	-6577	1974	1947	1921	1894	1868	1961	1908	28	573	100	1380	1	1	28310000	544	-4.92	0.71	12	0.05	-391.00	2707.00	3580	20240313	-46.31	1454	20240806	32.19	3580	-46.31	20240313	1454	32.19	20240806	6740	-71.48	20231219	1454	32.19	20240806	3.09	N	377220	100	28 억	116896	N	N	N	00	N
69	20241218	131224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1923	1	2	0.05	27574686	14368	57.79	1922	1941	1910	2495	1346	1922	1919.17	0.41	0	-6567	1974	1947	1921	1894	1868	1961	1908	28	573	100	1380	1	1	28310000	544	-4.92	0.71	12	0.05	-391.00	2707.00	3580	20240313	-46.28	1454	20240806	32.26	3580	-46.28	20240313	1454	32.26	20240806	6740	-71.47	20231219	1454	32.26	20240806	3.09	N	377220	100	28 억	116896	N	N	N	00	N
70	20241218	121216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1914	-8	5	-0.42	22833793	11895	47.84	1922	1941	1910	2495	1346	1922	1919.61	0.41	0	-4835	1974	1947	1921	1894	1868	1961	1908	28	573	100	1380	1	1	28310000	542	-4.90	0.71	12	0.04	-391.00	2707.00	3580	20240313	-46.54	1454	20240806	31.64	3580	-46.54	20240313	1454	31.64	20240806	6740	-71.60	20231219	1454	31.64	20240806	3.09	N	377220	100	28 억	116896	N	N	N	00	N
71	20241218	111215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1923	1	2	0.05	21665741	11285	45.39	1922	1941	1910	2495	1346	1922	1919.87	0.41	0	-5078	1974	1947	1921	1894	1868	1961	1908	28	573	100	1380	1	1	28310000	544	-4.92	0.71	12	0.04	-391.00	2707.00	3580	20240313	-46.28	1454	20240806	32.26	3580	-46.28	20240313	1454	32.26	20240806	6740	-71.47	20231219	1454	32.26	20240806	3.09	N	377220	100	28 억	116896	N	N	N	00	N
72	20241218	101223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1917	-5	5	-0.26	19114556	9956	40.04	1922	1941	1910	2495	1346	1922	1919.90	0.41	0	-5008	1974	1947	1921	1894	1868	1961	1908	28	573	100	1380	1	1	28310000	543	-4.90	0.71	12	0.04	-391.00	2707.00	3580	20240313	-46.45	1454	20240806	31.84	3580	-46.45	20240313	1454	31.84	20240806	6740	-71.56	20231219	1454	31.84	20240806	3.09	N	377220	100	28 억	116896	N	N	N	00	N
73	20241218	091227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1922	0	3	0.00	7751496	4020	16.17	1922	1941	1920	2495	1346	1922	1928.23	0.41	0	4	1974	1947	1921	1894	1868	1961	1908	28	573	100	1380	1	1	28310000	544	-4.92	0.71	12	0.01	-391.00	2707.00	3580	20240313	-46.31	1454	20240806	32.19	3580	-46.31	20240313	1454	32.19	20240806	6740	-71.48	20231219	1454	32.19	20240806	3.09	N	377220	100	28 억	116896	N	N	N	00	N
74	20241217	161218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1922	1	2	0.05	47601058	24864	53.50	1921	1948	1895	2495	1345	1921	1914.46	0.43	0	-4078	2033	1976	1923	1866	1813	1950	1840	28	574	100	1380	1	1	28310000	544	-4.92	0.71	12	0.09	-391.00	2707.00	3580	20240313	-46.31	1454	20240806	32.19	3580	-46.31	20240313	1454	32.19	20240806	6740	-71.48	20231219	1454	32.19	20240806	3.09	N	377220	100	28 억	120940	N	N	N	00	N
75	20241217	151223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1920	-1	5	-0.05	44333716	23164	49.84	1921	1948	1895	2495	1345	1921	1913.91	0.43	0	-3881	2033	1976	1923	1866	1813	1950	1840	28	574	100	1380	1	1	28310000	544	-4.91	0.71	12	0.08	-391.00	2707.00	3580	20240313	-46.37	1454	20240806	32.05	3580	-46.37	20240313	1454	32.05	20240806	6740	-71.51	20231219	1454	32.05	20240806	3.09	N	377220	100	28 억	120940	N	N	N	00	N
76	20241217	141214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1922	1	2	0.05	42806984	22367	48.12	1921	1948	1895	2495	1345	1921	1913.85	0.43	0	-3876	2033	1976	1923	1866	1813	1950	1840	28	574	100	1380	1	1	28310000	544	-4.92	0.71	12	0.08	-391.00	2707.00	3580	20240313	-46.31	1454	20240806	32.19	3580	-46.31	20240313	1454	32.19	20240806	6740	-71.48	20231219	1454	32.19	20240806	3.09	N	377220	100	28 억	120940	N	N	N	00	N
77	20241217	131209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1908	-13	5	-0.68	35063304	18304	39.38	1921	1948	1895	2495	1345	1921	1915.61	0.43	0	-2053	2033	1976	1923	1866	1813	1950	1840	28	574	100	1380	1	1	28310000	540	-4.88	0.70	12	0.06	-391.00	2707.00	3580	20240313	-46.70	1454	20240806	31.22	3580	-46.70	20240313	1454	31.22	20240806	6740	-71.69	20231219	1454	31.22	20240806	3.09	N	377220	100	28 억	120940	N	N	N	00	N
78	20241217	121136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1931	10	2	0.52	21459770	11149	23.99	1921	1948	1916	2495	1345	1921	1924.82	0.43	0	-2817	2033	1976	1923	1866	1813	1950	1840	28	574	100	1380	1	1	28310000	547	-4.94	0.71	12	0.04	-391.00	2707.00	3580	20240313	-46.06	1454	20240806	32.81	3580	-46.06	20240313	1454	32.81	20240806	6740	-71.35	20231219	1454	32.81	20240806	3.09	N	377220	100	28 억	120940	N	N	N	00	N
79	20241217	111158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1935	14	2	0.73	19095183	9919	21.34	1921	1948	1916	2495	1345	1921	1925.11	0.43	0	-2639	2033	1976	1923	1866	1813	1950	1840	28	574	100	1380	1	1	28310000	548	-4.95	0.71	12	0.04	-391.00	2707.00	3580	20240313	-45.95	1454	20240806	33.08	3580	-45.95	20240313	1454	33.08	20240806	6740	-71.29	20231219	1454	33.08	20240806	3.09	N	377220	100	28 억	120940	N	N	N	00	N
80	20241217	101204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1930	9	2	0.47	9972421	5167	11.12	1921	1948	1916	2495	1345	1921	1930.02	0.43	0	-1694	2033	1976	1923	1866	1813	1950	1840	28	574	100	1380	1	1	28310000	546	-4.94	0.71	12	0.02	-391.00	2707.00	3580	20240313	-46.09	1454	20240806	32.74	3580	-46.09	20240313	1454	32.74	20240806	6740	-71.36	20231219	1454	32.74	20240806	3.09	N	377220	100	28 억	120940	N	N	N	00	N
81	20241217	091221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1945	24	2	1.25	4128445	2136	4.60	1921	1948	1920	2495	1345	1921	1932.79	0.43	0	-1392	2033	1976	1923	1866	1813	1950	1840	28	574	100	1380	1	1	28310000	551	-4.97	0.72	12	0.01	-391.00	2707.00	3580	20240313	-45.67	1454	20240806	33.77	3580	-45.67	20240313	1454	33.77	20240806	6740	-71.14	20231219	1454	33.77	20240806	3.09	N	377220	100	28 억	120940	N	N	N	00	N
82	20241216	161210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1921	-7	5	-0.36	89324503	46479	263.40	1928	1980	1870	2505	1350	1928	1921.82	0.44	0	-2252	2002	1964	1944	1906	1886	1955	1897	28	577	100	1380	1	1	28310000	544	-4.91	0.71	12	0.16	-391.00	2707.00	3580	20240313	-46.34	1454	20240806	32.12	3580	-46.34	20240313	1454	32.12	20240806	6740	-71.50	20231219	1454	32.12	20240806	3.09	N	377220	100	28 억	123205	N	N	N	00	N
83	20241216	151220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1923	-5	5	-0.26	86782726	45156	255.90	1928	1980	1870	2505	1350	1928	1921.84	0.44	0	-2252	2002	1964	1944	1906	1886	1955	1897	28	577	100	1380	1	1	28310000	544	-4.92	0.71	12	0.16	-391.00	2707.00	3580	20240313	-46.28	1454	20240806	32.26	3580	-46.28	20240313	1454	32.26	20240806	6740	-71.47	20231219	1454	32.26	20240806	3.09	N	377220	100	28 억	123205	N	N	N	00	N
84	20241216	141218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1927	-1	5	-0.05	71108129	37002	209.69	1928	1980	1870	2505	1350	1928	1921.74	0.44	0	-2410	2002	1964	1944	1906	1886	1955	1897	28	577	100	1380	1	1	28310000	546	-4.93	0.71	12	0.13	-391.00	2707.00	3580	20240313	-46.17	1454	20240806	32.53	3580	-46.17	20240313	1454	32.53	20240806	6740	-71.41	20231219	1454	32.53	20240806	3.09	N	377220	100	28 억	123205	N	N	N	00	N
85	20241216	131220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1922	-6	5	-0.31	65593503	34136	193.45	1928	1980	1870	2505	1350	1928	1921.53	0.44	0	-2310	2002	1964	1944	1906	1886	1955	1897	28	577	100	1380	1	1	28310000	544	-4.92	0.71	12	0.12	-391.00	2707.00	3580	20240313	-46.31	1454	20240806	32.19	3580	-46.31	20240313	1454	32.19	20240806	6740	-71.48	20231219	1454	32.19	20240806	3.09	N	377220	100	28 억	123205	N	N	N	00	N
86	20241216	121218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1910	-18	5	-0.93	46757904	24294	137.67	1928	1980	1870	2505	1350	1928	1924.67	0.44	0	-729	2002	1964	1944	1906	1886	1955	1897	28	577	100	1380	1	1	28310000	541	-4.88	0.71	12	0.09	-391.00	2707.00	3580	20240313	-46.65	1454	20240806	31.36	3580	-46.65	20240313	1454	31.36	20240806	6740	-71.66	20231219	1454	31.36	20240806	3.09	N	377220	100	28 억	123205	N	N	N	00	N
87	20241216	111218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1929	1	2	0.05	28408069	14700	83.31	1928	1980	1870	2505	1350	1928	1932.52	0.44	0	-576	2002	1964	1944	1906	1886	1955	1897	28	577	100	1380	1	1	28310000	546	-4.93	0.71	12	0.05	-391.00	2707.00	3580	20240313	-46.12	1454	20240806	32.67	3580	-46.12	20240313	1454	32.67	20240806	6740	-71.38	20231219	1454	32.67	20240806	3.09	N	377220	100	28 억	123205	N	N	N	00	N
88	20241216	101219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1939	11	2	0.57	22577062	11675	66.16	1928	1980	1870	2505	1350	1928	1933.80	0.44	0	474	2002	1964	1944	1906	1886	1955	1897	28	577	100	1380	1	1	28310000	549	-4.96	0.72	12	0.04	-391.00	2707.00	3580	20240313	-45.84	1454	20240806	33.36	3580	-45.84	20240313	1454	33.36	20240806	6740	-71.23	20231219	1454	33.36	20240806	3.09	N	377220	100	28 억	123205	N	N	N	00	N
89	20241216	091219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1971	43	2	2.23	6925490	3538	20.05	1928	1980	1927	2505	1350	1928	1957.46	0.44	0	-181	2002	1964	1944	1906	1886	1955	1897	28	577	100	1380	1	1	28310000	558	-5.04	0.73	12	0.01	-391.00	2707.00	3580	20240313	-44.94	1454	20240806	35.56	3580	-44.94	20240313	1454	35.56	20240806	6740	-70.76	20231219	1454	35.56	20240806	3.09	N	377220	100	28 억	123205	N	N	N	00	N
90	20241213	161210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1928	-26	5	-1.33	34465007	17645	72.93	1982	1982	1924	2540	1368	1954	1953.39	0.44	0	-175	2024	1988	1954	1918	1884	2007	1937	28	586	100	1400	1	1	28310000	546	-4.93	0.71	12	0.06	-391.00	2707.00	3580	20240313	-46.15	1454	20240806	32.60	3580	-46.15	20240313	1454	32.60	20240806	6740	-71.39	20231219	1454	32.60	20240806	3.08	N	377220	100	28 억	123380	N	N	N	00	N
91	20241213	151216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1956	2	2	0.10	26450772	13502	55.80	1982	1982	1924	2540	1368	1954	1959.03	0.44	0	85	2024	1988	1954	1918	1884	2007	1937	28	586	100	1400	1	1	28310000	554	-5.00	0.72	12	0.05	-391.00	2707.00	3580	20240313	-45.36	1454	20240806	34.53	3580	-45.36	20240313	1454	34.53	20240806	6740	-70.98	20231219	1454	34.53	20240806	3.08	N	377220	100	28 억	123380	N	N	N	00	N
92	20241213	141215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1959	5	2	0.26	22645204	11552	47.75	1982	1982	1924	2540	1368	1954	1960.28	0.44	0	81	2024	1988	1954	1918	1884	2007	1937	28	586	100	1400	1	1	28310000	555	-5.01	0.72	12	0.04	-391.00	2707.00	3580	20240313	-45.28	1454	20240806	34.73	3580	-45.28	20240313	1454	34.73	20240806	6740	-70.93	20231219	1454	34.73	20240806	3.08	N	377220	100	28 억	123380	N	N	N	00	N
93	20241213	131216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1958	4	2	0.20	21253296	10841	44.81	1982	1982	1924	2540	1368	1954	1960.46	0.44	0	123	2024	1988	1954	1918	1884	2007	1937	28	586	100	1400	1	1	28310000	554	-5.01	0.72	12	0.04	-391.00	2707.00	3580	20240313	-45.31	1454	20240806	34.66	3580	-45.31	20240313	1454	34.66	20240806	6740	-70.95	20231219	1454	34.66	20240806	3.08	N	377220	100	28 억	123380	N	N	N	00	N
94	20241213	121215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1959	5	2	0.26	21192568	10810	44.68	1982	1982	1924	2540	1368	1954	1960.46	0.44	0	123	2024	1988	1954	1918	1884	2007	1937	28	586	100	1400	1	1	28310000	555	-5.01	0.72	12	0.04	-391.00	2707.00	3580	20240313	-45.28	1454	20240806	34.73	3580	-45.28	20240313	1454	34.73	20240806	6740	-70.93	20231219	1454	34.73	20240806	3.08	N	377220	100	28 억	123380	N	N	N	00	N
95	20241213	111213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1963	9	2	0.46	21088779	10757	44.46	1982	1982	1924	2540	1368	1954	1960.47	0.44	0	123	2024	1988	1954	1918	1884	2007	1937	28	586	100	1400	1	1	28310000	556	-5.02	0.73	12	0.04	-391.00	2707.00	3580	20240313	-45.17	1454	20240806	35.01	3580	-45.17	20240313	1454	35.01	20240806	6740	-70.88	20231219	1454	35.01	20240806	3.08	N	377220	100	28 억	123380	N	N	N	00	N
96	20241213	101206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1970	16	2	0.82	11852512	6007	24.83	1982	1982	1954	2540	1368	1954	1973.12	0.44	0	-637	2024	1988	1954	1918	1884	2007	1937	28	586	100	1400	1	1	28310000	558	-5.04	0.73	12	0.02	-391.00	2707.00	3580	20240313	-44.97	1454	20240806	35.49	3580	-44.97	20240313	1454	35.49	20240806	6740	-70.77	20231219	1454	35.49	20240806	3.08	N	377220	100	28 억	123380	N	N	N	00	N
97	20241213	091208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1973	19	2	0.97	4157155	2099	8.68	1982	1982	1954	2540	1368	1954	1980.54	0.44	0	-195	2024	1988	1954	1918	1884	2007	1937	28	586	100	1400	1	1	28310000	559	-5.05	0.73	12	0.01	-391.00	2707.00	3580	20240313	-44.89	1454	20240806	35.69	3580	-44.89	20240313	1454	35.69	20240806	6740	-70.73	20231219	1454	35.69	20240806	3.08	N	377220	100	28 억	123380	N	N	N	00	N
98	20241212	161213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1954	11	2	0.57	47328277	24195	48.29	1924	1990	1920	2525	1361	1943	1956.12	0.44	0	-2427	2007	1975	1911	1879	1815	1991	1895	28	582	100	1390	1	1	28310000	553	-5.00	0.72	12	0.09	-391.00	2707.00	3580	20240313	-45.42	1454	20240806	34.39	3580	-45.42	20240313	1454	34.39	20240806	6740	-71.01	20231219	1454	34.39	20240806	3.05	N	377220	100	28 억	125807	N	N	N	00	N
99	20241212	151207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1955	12	2	0.62	47248163	24154	48.21	1924	1990	1920	2525	1361	1943	1956.12	0.44	0	-2425	2007	1975	1911	1879	1815	1991	1895	28	582	100	1390	1	1	28310000	553	-5.00	0.72	12	0.09	-391.00	2707.00	3580	20240313	-45.39	1454	20240806	34.46	3580	-45.39	20240313	1454	34.46	20240806	6740	-70.99	20231219	1454	34.46	20240806	3.05	N	377220	100	28 억	125807	N	N	N	00	N
100	20241212	141205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1958	15	2	0.77	42182928	21567	43.05	1924	1990	1920	2525	1361	1943	1955.90	0.44	0	-903	2007	1975	1911	1879	1815	1991	1895	28	582	100	1390	1	1	28310000	554	-5.01	0.72	12	0.08	-391.00	2707.00	3580	20240313	-45.31	1454	20240806	34.66	3580	-45.31	20240313	1454	34.66	20240806	6740	-70.95	20231219	1454	34.66	20240806	3.05	N	377220	100	28 억	125807	N	N	N	00	N
101	20241212	131153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1961	18	2	0.93	40499828	20702	41.32	1924	1990	1920	2525	1361	1943	1956.32	0.44	0	-574	2007	1975	1911	1879	1815	1991	1895	28	582	100	1390	1	1	28310000	555	-5.02	0.72	12	0.07	-391.00	2707.00	3580	20240313	-45.22	1454	20240806	34.87	3580	-45.22	20240313	1454	34.87	20240806	6740	-70.91	20231219	1454	34.87	20240806	3.05	N	377220	100	28 억	125807	N	N	N	00	N
102	20241212	121147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1951	8	2	0.41	37705686	19270	38.46	1924	1990	1920	2525	1361	1943	1956.70	0.44	0	-945	2007	1975	1911	1879	1815	1991	1895	28	582	100	1390	1	1	28310000	552	-4.99	0.72	12	0.07	-391.00	2707.00	3580	20240313	-45.50	1454	20240806	34.18	3580	-45.50	20240313	1454	34.18	20240806	6740	-71.05	20231219	1454	34.18	20240806	3.05	N	377220	100	28 억	125807	N	N	N	00	N
103	20241212	111158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1964	21	2	1.08	34702771	17740	35.41	1924	1990	1920	2525	1361	1943	1956.19	0.44	0	-1023	2007	1975	1911	1879	1815	1991	1895	28	582	100	1390	1	1	28310000	556	-5.02	0.73	12	0.06	-391.00	2707.00	3580	20240313	-45.14	1454	20240806	35.08	3580	-45.14	20240313	1454	35.08	20240806	6740	-70.86	20231219	1454	35.08	20240806	3.05	N	377220	100	28 억	125807	N	N	N	00	N
104	20241212	101155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1948	5	2	0.26	24360032	12438	24.83	1924	1990	1920	2525	1361	1943	1958.52	0.44	0	-1787	2007	1975	1911	1879	1815	1991	1895	28	582	100	1390	1	1	28310000	551	-4.98	0.72	12	0.04	-391.00	2707.00	3580	20240313	-45.59	1454	20240806	33.98	3580	-45.59	20240313	1454	33.98	20240806	6740	-71.10	20231219	1454	33.98	20240806	3.05	N	377220	100	28 억	125807	N	N	N	00	N
105	20241212	091206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1948	5	2	0.26	343403	177	0.35	1924	1949	1924	2525	1361	1943	1940.13	0.44	0	-35	2007	1975	1911	1879	1815	1991	1895	28	582	100	1390	1	1	28310000	551	-4.98	0.72	12	0.00	-391.00	2707.00	3580	20240313	-45.59	1454	20240806	33.98	3580	-45.59	20240313	1454	33.98	20240806	6740	-71.10	20231219	1454	33.98	20240806	3.05	N	377220	100	28 억	125807	N	N	N	00	N
106	20241211	161200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1943	96	2	5.20	96154029	50099	70.97	1847	1943	1847	2400	1293	1847	1919.28	0.39	0	16685	1924	1885	1832	1793	1740	1905	1813	28	553	100	1320	1	1	28310000	550	-4.97	0.72	12	0.18	-391.00	2707.00	3580	20240313	-45.73	1454	20240806	33.63	3580	-45.73	20240313	1454	33.63	20240806	6740	-71.17	20231219	1454	33.63	20240806	2.98	N	377220	100	28 억	109123	N	N	N	00	N
107	20241211	151119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1936	89	2	4.82	82138605	42872	60.73	1847	1936	1847	2400	1293	1847	1915.90	0.39	0	13854	1924	1885	1832	1793	1740	1905	1813	28	553	100	1320	1	1	28310000	548	-4.95	0.72	12	0.15	-391.00	2707.00	3580	20240313	-45.92	1454	20240806	33.15	3580	-45.92	20240313	1454	33.15	20240806	6740	-71.28	20231219	1454	33.15	20240806	2.98	N	377220	100	28 억	109123	N	N	N	00	N
108	20241211	141208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1934	87	2	4.71	72718683	38002	53.83	1847	1935	1847	2400	1293	1847	1913.55	0.39	0	11933	1924	1885	1832	1793	1740	1905	1813	28	553	100	1320	1	1	28310000	548	-4.95	0.71	12	0.13	-391.00	2707.00	3580	20240313	-45.98	1454	20240806	33.01	3580	-45.98	20240313	1454	33.01	20240806	6740	-71.31	20231219	1454	33.01	20240806	2.98	N	377220	100	28 억	109123	N	N	N	00	N
109	20241211	131210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1925	78	2	4.22	50220824	26346	37.32	1847	1935	1847	2400	1293	1847	1906.20	0.39	0	1425	1924	1885	1832	1793	1740	1905	1813	28	553	100	1320	1	1	28310000	545	-4.92	0.71	12	0.09	-391.00	2707.00	3580	20240313	-46.23	1454	20240806	32.39	3580	-46.23	20240313	1454	32.39	20240806	6740	-71.44	20231219	1454	32.39	20240806	2.98	N	377220	100	28 억	109123	N	N	N	00	N
110	20241211	121211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1927	80	2	4.33	45396528	23834	33.76	1847	1935	1847	2400	1293	1847	1904.70	0.39	0	1036	1924	1885	1832	1793	1740	1905	1813	28	553	100	1320	1	1	28310000	546	-4.93	0.71	12	0.08	-391.00	2707.00	3580	20240313	-46.17	1454	20240806	32.53	3580	-46.17	20240313	1454	32.53	20240806	6740	-71.41	20231219	1454	32.53	20240806	2.98	N	377220	100	28 억	109123	N	N	N	00	N
111	20241211	111206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1930	83	2	4.49	42503474	22332	31.63	1847	1935	1847	2400	1293	1847	1903.25	0.39	0	1891	1924	1885	1832	1793	1740	1905	1813	28	553	100	1320	1	1	28310000	546	-4.94	0.71	12	0.08	-391.00	2707.00	3580	20240313	-46.09	1454	20240806	32.74	3580	-46.09	20240313	1454	32.74	20240806	6740	-71.36	20231219	1454	32.74	20240806	2.98	N	377220	100	28 억	109123	N	N	N	00	N
112	20241211	101207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1925	78	2	4.22	35018136	18446	26.13	1847	1930	1847	2400	1293	1847	1898.41	0.39	0	1550	1924	1885	1832	1793	1740	1905	1813	28	553	100	1320	1	1	28310000	545	-4.92	0.71	12	0.07	-391.00	2707.00	3580	20240313	-46.23	1454	20240806	32.39	3580	-46.23	20240313	1454	32.39	20240806	6740	-71.44	20231219	1454	32.39	20240806	2.98	N	377220	100	28 억	109123	N	N	N	00	N
113	20241211	091213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1875	28	2	1.52	3414120	1842	2.61	1847	1878	1847	2400	1293	1847	1853.49	0.39	0	321	1924	1885	1832	1793	1740	1905	1813	28	553	100	1320	1	1	28310000	531	-4.80	0.69	12	0.01	-391.00	2707.00	3580	20240313	-47.63	1454	20240806	28.95	3580	-47.63	20240313	1454	28.95	20240806	6740	-72.18	20231219	1454	28.95	20240806	2.98	N	377220	100	28 억	109123	N	N	N	00	N
114	20241210	161156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1847	18	2	0.98	127852618	70023	108.44	1800	1871	1779	2375	1281	1829	1825.87	0.35	0	8801	1985	1906	1860	1781	1735	1884	1759	28	546	100	1310	1	1	28310000	523	-4.72	0.68	12	0.25	-391.00	2707.00	3580	20240313	-48.41	1454	20240806	27.03	3580	-48.41	20240313	1454	27.03	20240806	6740	-72.60	20231219	1454	27.03	20240806	2.88	N	377220	100	28 억	100322	N	N	N	00	N
115	20241210	151158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1834	5	2	0.27	125502461	68745	106.46	1800	1871	1779	2375	1281	1829	1825.62	0.35	0	9014	1985	1906	1860	1781	1735	1884	1759	28	546	100	1310	1	1	28310000	519	-4.69	0.68	12	0.24	-391.00	2707.00	3580	20240313	-48.77	1454	20240806	26.13	3580	-48.77	20240313	1454	26.13	20240806	6740	-72.79	20231219	1454	26.13	20240806	2.88	N	377220	100	28 억	100322	N	N	N	00	N
116	20241210	141158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1840	11	2	0.60	116383148	63792	98.79	1800	1871	1779	2375	1281	1829	1824.42	0.35	0	7189	1985	1906	1860	1781	1735	1884	1759	28	546	100	1310	1	1	28310000	521	-4.71	0.68	12	0.23	-391.00	2707.00	3580	20240313	-48.60	1454	20240806	26.55	3580	-48.60	20240313	1454	26.55	20240806	6740	-72.70	20231219	1454	26.55	20240806	2.88	N	377220	100	28 억	100322	N	N	N	00	N
117	20241210	131200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1839	10	2	0.55	112516671	61689	95.53	1800	1871	1779	2375	1281	1829	1823.93	0.35	0	5774	1985	1906	1860	1781	1735	1884	1759	28	546	100	1310	1	1	28310000	521	-4.70	0.68	12	0.22	-391.00	2707.00	3580	20240313	-48.63	1454	20240806	26.48	3580	-48.63	20240313	1454	26.48	20240806	6740	-72.72	20231219	1454	26.48	20240806	2.88	N	377220	100	28 억	100322	N	N	N	00	N
118	20241210	121158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1852	23	2	1.26	109045302	59796	92.60	1800	1871	1779	2375	1281	1829	1823.62	0.35	0	5778	1985	1906	1860	1781	1735	1884	1759	28	546	100	1310	1	1	28310000	524	-4.74	0.68	12	0.21	-391.00	2707.00	3580	20240313	-48.27	1454	20240806	27.37	3580	-48.27	20240313	1454	27.37	20240806	6740	-72.52	20231219	1454	27.37	20240806	2.88	N	377220	100	28 억	100322	N	N	N	00	N
119	20241210	111157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1871	42	2	2.30	81876125	44817	69.40	1800	1871	1800	2375	1281	1829	1826.90	0.35	0	5081	1985	1906	1860	1781	1735	1884	1759	28	546	100	1310	1	1	28310000	530	-4.79	0.69	12	0.16	-391.00	2707.00	3580	20240313	-47.74	1454	20240806	28.68	3580	-47.74	20240313	1454	28.68	20240806	6740	-72.24	20231219	1454	28.68	20240806	2.88	N	377220	100	28 억	100322	N	N	N	00	N
120	20241210	101159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1835	6	2	0.33	58510138	32162	49.81	1800	1847	1800	2375	1281	1829	1819.23	0.35	0	1626	1985	1906	1860	1781	1735	1884	1759	28	546	100	1310	1	1	28310000	519	-4.69	0.68	12	0.11	-391.00	2707.00	3580	20240313	-48.74	1454	20240806	26.20	3580	-48.74	20240313	1454	26.20	20240806	6740	-72.77	20231219	1454	26.20	20240806	2.88	N	377220	100	28 억	100322	N	N	N	00	N
121	20241210	091206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1842	13	2	0.71	14840134	8203	12.70	1800	1847	1800	2375	1281	1829	1809.11	0.35	0	2187	1985	1906	1860	1781	1735	1884	1759	28	546	100	1310	1	1	28310000	521	-4.71	0.68	12	0.03	-391.00	2707.00	3580	20240313	-48.55	1454	20240806	26.69	3580	-48.55	20240313	1454	26.69	20240806	6740	-72.67	20231219	1454	26.69	20240806	2.88	N	377220	100	28 억	100322	N	N	N	00	N
122	20241209	161154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1829	-91	5	-4.74	119172836	64227	107.65	1900	1939	1814	2495	1344	1920	1855.63	0.39	0	-10903	1978	1948	1919	1889	1860	1949	1890	28	575	100	1380	1	1	28310000	518	-4.68	0.68	12	0.23	-391.00	2707.00	3580	20240313	-48.91	1454	20240806	25.79	3580	-48.91	20240313	1454	25.79	20240806	6740	-72.86	20231219	1454	25.79	20240806	2.83	N	377220	100	28 억	111226	N	N	N	00	N
123	20241209	151157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1828	-92	5	-4.79	109124772	58721	98.42	1900	1939	1814	2495	1344	1920	1858.36	0.39	0	-8203	1978	1948	1919	1889	1860	1949	1890	28	575	100	1380	1	1	28310000	518	-4.68	0.68	12	0.21	-391.00	2707.00	3580	20240313	-48.94	1454	20240806	25.72	3580	-48.94	20240313	1454	25.72	20240806	6740	-72.88	20231219	1454	25.72	20240806	2.83	N	377220	100	28 억	111226	N	N	N	00	N
124	20241209	141155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1835	-85	5	-4.43	91103532	48839	81.86	1900	1939	1820	2495	1344	1920	1865.38	0.39	0	-6052	1978	1948	1919	1889	1860	1949	1890	28	575	100	1380	1	1	28310000	519	-4.69	0.68	12	0.17	-391.00	2707.00	3580	20240313	-48.74	1454	20240806	26.20	3580	-48.74	20240313	1454	26.20	20240806	6740	-72.77	20231219	1454	26.20	20240806	2.83	N	377220	100	28 억	111226	N	N	N	00	N
125	20241209	131200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1859	-61	5	-3.18	71153076	37915	63.55	1900	1939	1824	2495	1344	1920	1876.65	0.39	0	-5943	1978	1948	1919	1889	1860	1949	1890	28	575	100	1380	1	1	28310000	526	-4.75	0.69	12	0.13	-391.00	2707.00	3580	20240313	-48.07	1454	20240806	27.85	3580	-48.07	20240313	1454	27.85	20240806	6740	-72.42	20231219	1454	27.85	20240806	2.83	N	377220	100	28 억	111226	N	N	N	00	N
126	20241209	121155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1880	-40	5	-2.08	56354573	29957	50.21	1900	1939	1824	2495	1344	1920	1881.18	0.39	0	-5168	1978	1948	1919	1889	1860	1949	1890	28	575	100	1380	1	1	28310000	532	-4.81	0.69	12	0.11	-391.00	2707.00	3580	20240313	-47.49	1454	20240806	29.30	3580	-47.49	20240313	1454	29.30	20240806	6740	-72.11	20231219	1454	29.30	20240806	2.83	N	377220	100	28 억	111226	N	N	N	00	N
127	20241209	111156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1880	-40	5	-2.08	49166665	26128	43.79	1900	1939	1824	2495	1344	1920	1881.76	0.39	0	-5065	1978	1948	1919	1889	1860	1949	1890	28	575	100	1380	1	1	28310000	532	-4.81	0.69	12	0.09	-391.00	2707.00	3580	20240313	-47.49	1454	20240806	29.30	3580	-47.49	20240313	1454	29.30	20240806	6740	-72.11	20231219	1454	29.30	20240806	2.83	N	377220	100	28 억	111226	N	N	N	00	N
128	20241209	101152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1900	-20	5	-1.04	23556988	12385	20.76	1900	1939	1873	2495	1344	1920	1902.06	0.39	0	-4423	1978	1948	1919	1889	1860	1949	1890	28	575	100	1380	1	1	28310000	538	-4.86	0.70	12	0.04	-391.00	2707.00	3580	20240313	-46.93	1454	20240806	30.67	3580	-46.93	20240313	1454	30.67	20240806	6740	-71.81	20231219	1454	30.67	20240806	2.83	N	377220	100	28 억	111226	N	N	N	00	N
129	20241209	091146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1932	12	2	0.62	2881166	1513	2.54	1900	1939	1900	2495	1344	1920	1904.27	0.39	0	-12	1978	1948	1919	1889	1860	1949	1890	28	575	100	1380	1	1	28310000	547	-4.94	0.71	12	0.01	-391.00	2707.00	3580	20240313	-46.03	1454	20240806	32.87	3580	-46.03	20240313	1454	32.87	20240806	6740	-71.34	20231219	1454	32.87	20240806	2.83	N	377220	100	28 억	111226	N	N	N	00	N
130	20241206	161145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1920	-30	5	-1.54	114295939	59631	100.24	1920	1949	1890	2535	1365	1950	1916.72	0.44	0	-12497	1999	1974	1942	1917	1885	1987	1930	28	585	100	1400	1	1	28310000	544	-4.91	0.71	12	0.21	-391.00	2707.00	3580	20240313	-46.37	1454	20240806	32.05	3580	-46.37	20240313	1454	32.05	20240806	6740	-71.51	20231219	1454	32.05	20240806	2.83	N	377220	100	28 억	123723	N	N	N	00	N
131	20241206	151150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1915	-35	5	-1.79	107703229	56191	94.45	1920	1949	1890	2535	1365	1950	1916.73	0.44	0	-12418	1999	1974	1942	1917	1885	1987	1930	28	585	100	1400	1	1	28310000	542	-4.90	0.71	12	0.20	-391.00	2707.00	3580	20240313	-46.51	1454	20240806	31.71	3580	-46.51	20240313	1454	31.71	20240806	6740	-71.59	20231219	1454	31.71	20240806	2.83	N	377220	100	28 억	123723	N	N	N	00	N
132	20241206	141147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1920	-30	5	-1.54	101414059	52908	88.93	1920	1949	1890	2535	1365	1950	1916.80	0.44	0	-12439	1999	1974	1942	1917	1885	1987	1930	28	585	100	1400	1	1	28310000	544	-4.91	0.71	12	0.19	-391.00	2707.00	3580	20240313	-46.37	1454	20240806	32.05	3580	-46.37	20240313	1454	32.05	20240806	6740	-71.51	20231219	1454	32.05	20240806	2.83	N	377220	100	28 억	123723	N	N	N	00	N
133	20241206	131148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1925	-25	5	-1.28	97218625	50721	85.26	1920	1949	1890	2535	1365	1950	1916.73	0.44	0	-12393	1999	1974	1942	1917	1885	1987	1930	28	585	100	1400	1	1	28310000	545	-4.92	0.71	12	0.18	-391.00	2707.00	3580	20240313	-46.23	1454	20240806	32.39	3580	-46.23	20240313	1454	32.39	20240806	6740	-71.44	20231219	1454	32.39	20240806	2.83	N	377220	100	28 억	123723	N	N	N	00	N
134	20241206	121139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1925	-25	5	-1.28	96210162	50196	84.38	1920	1949	1890	2535	1365	1950	1916.69	0.44	0	-12363	1999	1974	1942	1917	1885	1987	1930	28	585	100	1400	1	1	28310000	545	-4.92	0.71	12	0.18	-391.00	2707.00	3580	20240313	-46.23	1454	20240806	32.39	3580	-46.23	20240313	1454	32.39	20240806	6740	-71.44	20231219	1454	32.39	20240806	2.83	N	377220	100	28 억	123723	N	N	N	00	N
135	20241206	111137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1926	-24	5	-1.23	93613430	48845	82.10	1920	1949	1890	2535	1365	1950	1916.54	0.44	0	-12286	1999	1974	1942	1917	1885	1987	1930	28	585	100	1400	1	1	28310000	545	-4.93	0.71	12	0.17	-391.00	2707.00	3580	20240313	-46.20	1454	20240806	32.46	3580	-46.20	20240313	1454	32.46	20240806	6740	-71.42	20231219	1454	32.46	20240806	2.83	N	377220	100	28 억	123723	N	N	N	00	N
136	20241206	101137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1917	-33	5	-1.69	40742791	21247	35.71	1920	1949	1905	2535	1365	1950	1917.58	0.44	0	-7994	1999	1974	1942	1917	1885	1987	1930	28	585	100	1400	1	1	28310000	543	-4.90	0.71	12	0.08	-391.00	2707.00	3580	20240313	-46.45	1454	20240806	31.84	3580	-46.45	20240313	1454	31.84	20240806	6740	-71.56	20231219	1454	31.84	20240806	2.83	N	377220	100	28 억	123723	N	N	N	00	N
137	20241206	091148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1949	-1	5	-0.05	7812238	4066	6.83	1920	1949	1920	2535	1365	1950	1921.36	0.44	0	0	1999	1974	1942	1917	1885	1987	1930	28	585	100	1400	1	1	28310000	552	-4.98	0.72	12	0.01	-391.00	2707.00	3580	20240313	-45.56	1454	20240806	34.04	3580	-45.56	20240313	1454	34.04	20240806	6740	-71.08	20231219	1454	34.04	20240806	2.83	N	377220	100	28 억	123723	N	N	N	00	N
138	20241205	161122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1950	-17	5	-0.86	107917830	55727	92.22	1928	1967	1910	2555	1377	1967	1936.54	0.45	0	-2452	2060	2013	1923	1876	1786	2037	1900	28	588	100	1410	1	1	28310000	552	-4.99	0.72	12	0.20	-391.00	2707.00	3580	20240313	-45.53	1454	20240806	34.11	3580	-45.53	20240313	1454	34.11	20240806	6740	-71.07	20231219	1454	34.11	20240806	2.84	N	377220	100	28 억	126175	N	N	N	00	N
139	20241205	151131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1951	-16	5	-0.81	101965774	52668	87.15	1928	1967	1910	2555	1377	1967	1936.01	0.45	0	-1604	2060	2013	1923	1876	1786	2037	1900	28	588	100	1410	1	1	28310000	552	-4.99	0.72	12	0.19	-391.00	2707.00	3580	20240313	-45.50	1454	20240806	34.18	3580	-45.50	20240313	1454	34.18	20240806	6740	-71.05	20231219	1454	34.18	20240806	2.84	N	377220	100	28 억	126175	N	N	N	00	N
140	20241205	141115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1944	-23	5	-1.17	98105371	50689	83.88	1928	1967	1910	2555	1377	1967	1935.44	0.45	0	-1646	2060	2013	1923	1876	1786	2037	1900	28	588	100	1410	1	1	28310000	550	-4.97	0.72	12	0.18	-391.00	2707.00	3580	20240313	-45.70	1454	20240806	33.70	3580	-45.70	20240313	1454	33.70	20240806	6740	-71.16	20231219	1454	33.70	20240806	2.84	N	377220	100	28 억	126175	N	N	N	00	N
141	20241205	131126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1950	-17	5	-0.86	84762944	43847	72.56	1928	1967	1910	2555	1377	1967	1933.15	0.45	0	-2245	2060	2013	1923	1876	1786	2037	1900	28	588	100	1410	1	1	28310000	552	-4.99	0.72	12	0.15	-391.00	2707.00	3580	20240313	-45.53	1454	20240806	34.11	3580	-45.53	20240313	1454	34.11	20240806	6740	-71.07	20231219	1454	34.11	20240806	2.84	N	377220	100	28 억	126175	N	N	N	00	N
142	20241205	121125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1965	-2	5	-0.10	81601979	42226	69.87	1928	1967	1910	2555	1377	1967	1932.51	0.45	0	-2245	2060	2013	1923	1876	1786	2037	1900	28	588	100	1410	1	1	28310000	556	-5.03	0.73	12	0.15	-391.00	2707.00	3580	20240313	-45.11	1454	20240806	35.14	3580	-45.11	20240313	1454	35.14	20240806	6740	-70.85	20231219	1454	35.14	20240806	2.84	N	377220	100	28 억	126175	N	N	N	00	N
143	20241205	111124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1915	-52	5	-2.64	30445449	15833	26.20	1928	1967	1910	2555	1377	1967	1922.91	0.45	0	-976	2060	2013	1923	1876	1786	2037	1900	28	588	100	1410	1	1	28310000	542	-4.90	0.71	12	0.06	-391.00	2707.00	3580	20240313	-46.51	1454	20240806	31.71	3580	-46.51	20240313	1454	31.71	20240806	6740	-71.59	20231219	1454	31.71	20240806	2.84	N	377220	100	28 억	126175	N	N	N	00	N
144	20241205	101123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1937	-30	5	-1.53	26093157	13570	22.46	1928	1967	1910	2555	1377	1967	1922.86	0.45	0	-857	2060	2013	1923	1876	1786	2037	1900	28	588	100	1410	1	1	28310000	548	-4.95	0.72	12	0.05	-391.00	2707.00	3580	20240313	-45.89	1454	20240806	33.22	3580	-45.89	20240313	1454	33.22	20240806	6740	-71.26	20231219	1454	33.22	20240806	2.84	N	377220	100	28 억	126175	N	N	N	00	N
145	20241205	091130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1965	-2	5	-0.10	549975	285	0.47	1928	1967	1928	2555	1377	1967	1929.74	0.45	0	187	2060	2013	1923	1876	1786	2037	1900	28	588	100	1410	1	1	28310000	556	-5.03	0.73	12	0.00	-391.00	2707.00	3580	20240313	-45.11	1454	20240806	35.14	3580	-45.11	20240313	1454	35.14	20240806	6740	-70.85	20231219	1454	35.14	20240806	2.84	N	377220	100	28 억	126175	N	N	N	00	N
146	20241204	161104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1967	-3	5	-0.15	116362331	60431	147.72	1931	1970	1833	2560	1379	1970	1925.54	0.40	0	12192	2028	1998	1969	1939	1910	2014	1955	28	590	100	1410	1	1	28310000	557	-5.03	0.73	12	0.21	-391.00	2707.00	3580	20240313	-45.06	1454	20240806	35.28	3580	-45.06	20240313	1454	35.28	20240806	6740	-70.82	20231219	1454	35.28	20240806	2.87	N	377220	100	28 억	113984	N	N	N	00	N
147	20241204	151106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1966	-4	5	-0.20	113201479	58824	143.79	1931	1970	1833	2560	1379	1970	1924.41	0.40	0	12285	2028	1998	1969	1939	1910	2014	1955	28	590	100	1410	1	1	28310000	557	-5.03	0.73	12	0.21	-391.00	2707.00	3580	20240313	-45.08	1454	20240806	35.21	3580	-45.08	20240313	1454	35.21	20240806	6740	-70.83	20231219	1454	35.21	20240806	2.87	N	377220	100	28 억	113984	N	N	N	00	N
148	20241204	141108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1941	-29	5	-1.47	93286256	48592	118.78	1931	1970	1833	2560	1379	1970	1919.79	0.40	0	11965	2028	1998	1969	1939	1910	2014	1955	28	590	100	1410	1	1	28310000	549	-4.96	0.72	12	0.17	-391.00	2707.00	3580	20240313	-45.78	1454	20240806	33.49	3580	-45.78	20240313	1454	33.49	20240806	6740	-71.20	20231219	1454	33.49	20240806	2.87	N	377220	100	28 억	113984	N	N	N	00	N
149	20241204	131101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1942	-28	5	-1.42	85801220	44728	109.33	1931	1970	1833	2560	1379	1970	1918.29	0.40	0	11966	2028	1998	1969	1939	1910	2014	1955	28	590	100	1410	1	1	28310000	550	-4.97	0.72	12	0.16	-391.00	2707.00	3580	20240313	-45.75	1454	20240806	33.56	3580	-45.75	20240313	1454	33.56	20240806	6740	-71.19	20231219	1454	33.56	20240806	2.87	N	377220	100	28 억	113984	N	N	N	00	N
150	20241204	121056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1925	-45	5	-2.28	69819389	36430	89.05	1931	1970	1833	2560	1379	1970	1916.54	0.40	0	9437	2028	1998	1969	1939	1910	2014	1955	28	590	100	1410	1	1	28310000	545	-4.92	0.71	12	0.13	-391.00	2707.00	3580	20240313	-46.23	1454	20240806	32.39	3580	-46.23	20240313	1454	32.39	20240806	6740	-71.44	20231219	1454	32.39	20240806	2.87	N	377220	100	28 억	113984	N	N	N	00	N
151	20241204	111045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1925	-45	5	-2.28	62202945	32469	79.37	1931	1970	1833	2560	1379	1970	1915.76	0.40	0	9538	2028	1998	1969	1939	1910	2014	1955	28	590	100	1410	1	1	28310000	545	-4.92	0.71	12	0.11	-391.00	2707.00	3580	20240313	-46.23	1454	20240806	32.39	3580	-46.23	20240313	1454	32.39	20240806	6740	-71.44	20231219	1454	32.39	20240806	2.87	N	377220	100	28 억	113984	N	N	N	00	N
152	20241204	101047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1945	-25	5	-1.27	22933090	11901	29.09	1931	1970	1833	2560	1379	1970	1926.99	0.40	0	1036	2028	1998	1969	1939	1910	2014	1955	28	590	100	1410	1	1	28310000	551	-4.97	0.72	12	0.04	-391.00	2707.00	3580	20240313	-45.67	1454	20240806	33.77	3580	-45.67	20240313	1454	33.77	20240806	6740	-71.14	20231219	1454	33.77	20240806	2.87	N	377220	100	28 억	113984	N	N	N	00	N
153	20241204	091108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1950	-20	5	-1.02	11969278	6253	15.28	1931	1970	1833	2560	1379	1970	1914.17	0.40	0	1312	2028	1998	1969	1939	1910	2014	1955	28	590	100	1410	1	1	28310000	552	-4.99	0.72	12	0.02	-391.00	2707.00	3580	20240313	-45.53	1454	20240806	34.11	3580	-45.53	20240313	1454	34.11	20240806	6740	-71.07	20231219	1454	34.11	20240806	2.87	N	377220	100	28 억	113984	N	N	N	00	N
154	20241203	161153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1970	-10	5	-0.51	80301537	40889	108.43	1953	1999	1940	2570	1386	1980	1963.89	0.42	0	-4682	2057	2018	1986	1947	1915	2038	1967	28	590	100	1420	1	1	28310000	558	-5.04	0.73	12	0.14	-391.00	2707.00	3580	20240313	-44.97	1454	20240806	35.49	3580	-44.97	20240313	1454	35.49	20240806	6740	-70.77	20231219	1454	35.49	20240806	2.88	N	377220	100	28 억	118230	N	N	N	00	N
155	20241203	151238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1988	8	2	0.40	78451707	39950	105.94	1953	1999	1940	2570	1386	1980	1963.75	0.42	0	-4443	2057	2018	1986	1947	1915	2038	1967	28	590	100	1420	1	1	28310000	563	-5.08	0.73	12	0.14	-391.00	2707.00	3580	20240313	-44.47	1454	20240806	36.73	3580	-44.47	20240313	1454	36.73	20240806	6740	-70.50	20231219	1454	36.73	20240806	2.88	N	377220	100	28 억	118230	N	N	N	00	N
156	20241203	141213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1976	-4	5	-0.20	60857790	31054	82.35	1953	1999	1940	2570	1386	1980	1959.74	0.42	0	-5894	2057	2018	1986	1947	1915	2038	1967	28	590	100	1420	1	1	28310000	559	-5.05	0.73	12	0.11	-391.00	2707.00	3580	20240313	-44.80	1454	20240806	35.90	3580	-44.80	20240313	1454	35.90	20240806	6740	-70.68	20231219	1454	35.90	20240806	2.88	N	377220	100	28 억	118230	N	N	N	00	N
157	20241203	131213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1977	-3	5	-0.15	46544086	23792	63.09	1953	1999	1940	2570	1386	1980	1956.29	0.42	0	-5894	2057	2018	1986	1947	1915	2038	1967	28	590	100	1420	1	1	28310000	560	-5.06	0.73	12	0.08	-391.00	2707.00	3580	20240313	-44.78	1454	20240806	35.97	3580	-44.78	20240313	1454	35.97	20240806	6740	-70.67	20231219	1454	35.97	20240806	2.88	N	377220	100	28 억	118230	N	N	N	00	N
158	20241203	121233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1978	-2	5	-0.10	41860370	21421	56.80	1953	1999	1940	2570	1386	1980	1954.17	0.42	0	-5894	2057	2018	1986	1947	1915	2038	1967	28	590	100	1420	1	1	28310000	560	-5.06	0.73	12	0.08	-391.00	2707.00	3580	20240313	-44.75	1454	20240806	36.04	3580	-44.75	20240313	1454	36.04	20240806	6740	-70.65	20231219	1454	36.04	20240806	2.88	N	377220	100	28 억	118230	N	N	N	00	N
159	20241203	111203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1971	-9	5	-0.45	38221540	19576	51.91	1953	1999	1940	2570	1386	1980	1952.47	0.42	0	-5122	2057	2018	1986	1947	1915	2038	1967	28	590	100	1420	1	1	28310000	558	-5.04	0.73	12	0.07	-391.00	2707.00	3580	20240313	-44.94	1454	20240806	35.56	3580	-44.94	20240313	1454	35.56	20240806	6740	-70.76	20231219	1454	35.56	20240806	2.88	N	377220	100	28 억	118230	N	N	N	00	N
160	20241203	101151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1963	-17	5	-0.86	30935595	15856	42.05	1953	1999	1940	2570	1386	1980	1951.03	0.42	0	-4551	2057	2018	1986	1947	1915	2038	1967	28	590	100	1420	1	1	28310000	556	-5.02	0.73	12	0.06	-391.00	2707.00	3580	20240313	-45.17	1454	20240806	35.01	3580	-45.17	20240313	1454	35.01	20240806	6740	-70.88	20231219	1454	35.01	20240806	2.88	N	377220	100	28 억	118230	N	N	N	00	N
161	20241203	091140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1971	-9	5	-0.45	9395474	4807	12.75	1953	1999	1950	2570	1386	1980	1954.54	0.42	0	-165	2057	2018	1986	1947	1915	2038	1967	28	590	100	1420	1	1	28310000	558	-5.04	0.73	12	0.02	-391.00	2707.00	3580	20240313	-44.94	1454	20240806	35.56	3580	-44.94	20240313	1454	35.56	20240806	6740	-70.76	20231219	1454	35.56	20240806	2.88	N	377220	100	28 억	118230	N	N	N	00	N
162	20241202	161122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1980	-20	5	-1.00	74257363	37649	109.61	1970	2025	1954	2600	1400	2000	1972.36	0.44	0	-6074	2080	2040	1995	1955	1910	2017	1932	28	600	100	1440	1	1	28310000	561	-5.06	0.73	12	0.13	-391.00	2707.00	3580	20240313	-44.69	1454	20240806	36.18	3580	-44.69	20240313	1454	36.18	20240806	6740	-70.62	20231219	1454	36.18	20240806	2.91	N	377220	100	28 억	124304	N	N	N	00	N
163	20241202	151331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1970	-30	5	-1.50	70371923	35685	103.89	1970	2025	1954	2600	1400	2000	1972.03	0.44	0	-4836	2080	2040	1995	1955	1910	2017	1932	28	600	100	1440	1	1	28310000	558	-5.04	0.73	12	0.13	-391.00	2707.00	3580	20240313	-44.97	1454	20240806	35.49	3580	-44.97	20240313	1454	35.49	20240806	6740	-70.77	20231219	1454	35.49	20240806	2.91	N	377220	100	28 억	124304	N	N	N	00	N
164	20241202	141216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1970	-30	5	-1.50	46408171	23474	68.34	1970	2025	1963	2600	1400	2000	1977.00	0.44	0	-4626	2080	2040	1995	1955	1910	2017	1932	28	600	100	1440	1	1	28310000	558	-5.04	0.73	12	0.08	-391.00	2707.00	3580	20240313	-44.97	1454	20240806	35.49	3580	-44.97	20240313	1454	35.49	20240806	6740	-70.77	20231219	1454	35.49	20240806	2.91	N	377220	100	28 억	124304	N	N	N	00	N
165	20241202	131137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1988	-12	5	-0.60	40565500	20515	59.73	1970	2025	1963	2600	1400	2000	1977.36	0.44	0	-4589	2080	2040	1995	1955	1910	2017	1932	28	600	100	1440	1	1	28310000	563	-5.08	0.73	12	0.07	-391.00	2707.00	3580	20240313	-44.47	1454	20240806	36.73	3580	-44.47	20240313	1454	36.73	20240806	6740	-70.50	20231219	1454	36.73	20240806	2.91	N	377220	100	28 억	124304	N	N	N	00	N
166	20241202	121209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1986	-14	5	-0.70	35348828	17879	52.05	1970	2025	1963	2600	1400	2000	1977.11	0.44	0	-4208	2080	2040	1995	1955	1910	2017	1932	28	600	100	1440	1	1	28310000	562	-5.08	0.73	12	0.06	-391.00	2707.00	3580	20240313	-44.53	1454	20240806	36.59	3580	-44.53	20240313	1454	36.59	20240806	6740	-70.53	20231219	1454	36.59	20240806	2.91	N	377220	100	28 억	124304	N	N	N	00	N
167	20241202	111103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1989	-11	5	-0.55	29312946	14816	43.13	1970	2025	1965	2600	1400	2000	1978.47	0.44	0	-3513	2080	2040	1995	1955	1910	2017	1932	28	600	100	1440	1	1	28310000	563	-5.09	0.73	12	0.05	-391.00	2707.00	3580	20240313	-44.44	1454	20240806	36.80	3580	-44.44	20240313	1454	36.80	20240806	6740	-70.49	20231219	1454	36.80	20240806	2.91	N	377220	100	28 억	124304	N	N	N	00	N
168	20241202	101114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1989	-11	5	-0.55	18747919	9469	27.57	1970	2025	1965	2600	1400	2000	1979.93	0.44	0	-1681	2080	2040	1995	1955	1910	2017	1932	28	600	100	1440	1	1	28310000	563	-5.09	0.73	12	0.03	-391.00	2707.00	3580	20240313	-44.44	1454	20240806	36.80	3580	-44.44	20240313	1454	36.80	20240806	6740	-70.49	20231219	1454	36.80	20240806	2.91	N	377220	100	28 억	124304	N	N	N	00	N
169	20241202	091109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	0	3	0.00	8630755	4353	12.67	1970	2025	1970	2600	1400	2000	1982.71	0.44	0	-858	2080	2040	1995	1955	1910	2017	1932	28	600	100	1440	5	1	28310000	566	-5.12	0.74	12	0.02	-391.00	2707.00	3580	20240313	-44.13	1454	20240806	37.55	3580	-44.13	20240313	1454	37.55	20240806	6740	-70.33	20231219	1454	37.55	20240806	2.91	N	377220	100	28 억	124304	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History