KissMeData/276730/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161139	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2670	50	2	1.91	159372485	61074	33.35	2580	2675	2540	3405	1835	2620	2609.45	0.50	4892	4986	2873	2746	2673	2546	2473	2710	2510	78	785	500	1570	5	1	15677356	419	-2.45	1.71	12	0.39	-1091.00	1559.00	9744	20240712	-72.60	2415	20241024	10.56	9744	-72.60	20240712	2415	10.56	20241024	5180	-48.46	20240827	891	199.66	20240125	0.00	N	276730	500	78 억		78289	N	N	0	N	00	N
3	20241231	151123	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2670	50	2	1.91	159372485	61074	33.35	2580	2675	2540	3405	1835	2620	2609.45	0.50	4892	4986	2873	2746	2673	2546	2473	2710	2510	78	785	500	1570	5	1	15677356	419	-2.45	1.71	12	0.39	-1091.00	1559.00	9744	20240712	-72.60	2415	20241024	10.56	9744	-72.60	20240712	2415	10.56	20241024	5180	-48.46	20240827	891	199.66	20240125	0.00	N	276730	500	78 억		78289	N	N	0	N	00	N
4	20241231	141138	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2670	50	2	1.91	159372485	61074	33.35	2580	2675	2540	3405	1835	2620	2609.45	0.50	4892	4986	2873	2746	2673	2546	2473	2710	2510	78	785	500	1570	5	1	15677356	419	-2.45	1.71	12	0.39	-1091.00	1559.00	9744	20240712	-72.60	2415	20241024	10.56	9744	-72.60	20240712	2415	10.56	20241024	5180	-48.46	20240827	891	199.66	20240125	0.00	N	276730	500	78 억		78289	N	N	0	N	00	N
5	20241231	131139	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2670	50	2	1.91	159372485	61074	33.35	2580	2675	2540	3405	1835	2620	2609.45	0.50	4892	4986	2873	2746	2673	2546	2473	2710	2510	78	785	500	1570	5	1	15677356	419	-2.45	1.71	12	0.39	-1091.00	1559.00	9744	20240712	-72.60	2415	20241024	10.56	9744	-72.60	20240712	2415	10.56	20241024	5180	-48.46	20240827	891	199.66	20240125	0.00	N	276730	500	78 억		78289	N	N	0	N	00	N
6	20241231	121138	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2670	50	2	1.91	159372485	61074	33.35	2580	2675	2540	3405	1835	2620	2609.45	0.50	4892	4986	2873	2746	2673	2546	2473	2710	2510	78	785	500	1570	5	1	15677356	419	-2.45	1.71	12	0.39	-1091.00	1559.00	9744	20240712	-72.60	2415	20241024	10.56	9744	-72.60	20240712	2415	10.56	20241024	5180	-48.46	20240827	891	199.66	20240125	0.00	N	276730	500	78 억		78289	N	N	0	N	00	N
7	20241231	111137	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2670	50	2	1.91	159372485	61074	33.35	2580	2675	2540	3405	1835	2620	2609.45	0.50	4892	4986	2873	2746	2673	2546	2473	2710	2510	78	785	500	1570	5	1	15677356	419	-2.45	1.71	12	0.39	-1091.00	1559.00	9744	20240712	-72.60	2415	20241024	10.56	9744	-72.60	20240712	2415	10.56	20241024	5180	-48.46	20240827	891	199.66	20240125	0.00	N	276730	500	78 억		78289	N	N	0	N	00	N
8	20241231	101131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2670	50	2	1.91	159372485	61074	33.35	2580	2675	2540	3405	1835	2620	2609.45	0.50	4892	4986	2873	2746	2673	2546	2473	2710	2510	78	785	500	1570	5	1	15677356	419	-2.45	1.71	12	0.39	-1091.00	1559.00	9744	20240712	-72.60	2415	20241024	10.56	9744	-72.60	20240712	2415	10.56	20241024	5180	-48.46	20240827	891	199.66	20240125	0.00	N	276730	500	78 억		78289	N	N	0	N	00	N
9	20241231	091133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2670	50	2	1.91	159372485	61074	33.35	2580	2675	2540	3405	1835	2620	2609.45	0.50	4892	4986	2873	2746	2673	2546	2473	2710	2510	78	785	500	1570	5	1	15677356	419	-2.45	1.71	12	0.39	-1091.00	1559.00	9744	20240712	-72.60	2415	20241024	10.56	9744	-72.60	20240712	2415	10.56	20241024	5180	-48.46	20240827	891	199.66	20240125	0.00	N	276730	500	78 억		78289	N	N	0	N	00	N
10	20241230	161131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2670	50	2	1.91	159273695	61037	33.33	2580	2675	2540	3405	1835	2620	2609.45	0.47	0	4986	2873	2746	2673	2546	2473	2710	2510	78	785	500	1570	5	1	15677356	419	-2.45	1.71	12	0.39	-1091.00	1559.00	9744	20240712	-72.60	2415	20241024	10.56	9744	-72.60	20240712	2415	10.56	20241024	5180	-48.46	20240827	891	199.66	20240125	0.00	N	276730	500	78 억		73397	N	N	0	N	00	N
11	20241230	151135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2675	55	2	2.10	145400405	55834	30.48	2580	2675	2540	3405	1835	2620	2604.14	0.47	0	6735	2873	2746	2673	2546	2473	2710	2510	78	785	500	1570	5	1	15677356	419	-2.45	1.72	12	0.36	-1091.00	1559.00	9744	20240712	-72.55	2415	20241024	10.77	9744	-72.55	20240712	2415	10.77	20241024	5180	-48.36	20240827	891	200.22	20240125	0.00	N	276730	500	78 억		73397	N	N	0	N	00	N
12	20241230	141135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2615	-5	5	-0.19	103668960	39962	21.82	2580	2630	2540	3405	1835	2620	2594.15	0.47	0	3928	2873	2746	2673	2546	2473	2710	2510	78	785	500	1570	5	1	15677356	410	-2.40	1.68	12	0.25	-1091.00	1559.00	9744	20240712	-73.16	2415	20241024	8.28	9744	-73.16	20240712	2415	8.28	20241024	5180	-49.52	20240827	891	193.49	20240125	0.00	N	276730	500	78 억		73397	N	N	0	N	00	N
13	20241230	131136	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2620	0	3	0.00	96745230	37309	20.37	2580	2630	2540	3405	1835	2620	2593.04	0.47	0	3586	2873	2746	2673	2546	2473	2710	2510	78	785	500	1570	5	1	15677356	411	-2.40	1.68	12	0.24	-1091.00	1559.00	9744	20240712	-73.11	2415	20241024	8.49	9744	-73.11	20240712	2415	8.49	20241024	5180	-49.42	20240827	891	194.05	20240125	0.00	N	276730	500	78 억		73397	N	N	0	N	00	N
14	20241230	121131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2615	-5	5	-0.19	90403690	34880	19.04	2580	2630	2540	3405	1835	2620	2591.81	0.47	0	3550	2873	2746	2673	2546	2473	2710	2510	78	785	500	1570	5	1	15677356	410	-2.40	1.68	12	0.22	-1091.00	1559.00	9744	20240712	-73.16	2415	20241024	8.28	9744	-73.16	20240712	2415	8.28	20241024	5180	-49.52	20240827	891	193.49	20240125	0.00	N	276730	500	78 억		73397	N	N	0	N	00	N
15	20241230	111133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2605	-15	5	-0.57	58586220	22648	12.37	2580	2630	2540	3405	1835	2620	2586.74	0.47	0	3470	2873	2746	2673	2546	2473	2710	2510	78	785	500	1570	5	1	15677356	408	-2.39	1.67	12	0.14	-1091.00	1559.00	9744	20240712	-73.27	2415	20241024	7.87	9744	-73.27	20240712	2415	7.87	20241024	5180	-49.71	20240827	891	192.37	20240125	0.00	N	276730	500	78 억		73397	N	N	0	N	00	N
16	20241230	101133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2615	-5	5	-0.19	36627265	14162	7.73	2580	2630	2540	3405	1835	2620	2586.18	0.47	0	2786	2873	2746	2673	2546	2473	2710	2510	78	785	500	1570	5	1	15677356	410	-2.40	1.68	12	0.09	-1091.00	1559.00	9744	20240712	-73.16	2415	20241024	8.28	9744	-73.16	20240712	2415	8.28	20241024	5180	-49.52	20240827	891	193.49	20240125	0.00	N	276730	500	78 억		73397	N	N	0	N	00	N
17	20241230	091135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	2560	-60	5	-2.29	9930945	3876	2.12	2580	2585	2540	3405	1835	2620	2561.35	0.47	0	983	2873	2746	2673	2546	2473	2710	2510	78	785	500	1570	5	1	15677356	401	-2.35	1.64	12	0.02	-1091.00	1559.00	9744	20240712	-73.73	2415	20241024	6.00	9744	-73.73	20240712	2415	6.00	20241024	5180	-50.58	20240827	891	187.32	20240125	0.00	N	276730	500	78 억		73397	N	N	0	N	00	N
18	20241227	161128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2620	-240	5	-8.39	483106160	180330	89.81	2700	2800	2600	3715	2005	2860	2679.05	0.59	0	-19670	3146	3002	2876	2732	2606	3075	2805	78	855	500	1710	5	1	15677356	411	-2.40	1.68	12	1.15	-1091.00	1559.00	9744	20240712	-73.11	2415	20241024	8.49	9744	-73.11	20240712	2415	8.49	20241024	5180	-49.42	20240827	891	194.05	20240125	0.00	N	276730	500	78 억		92536	N	N	0	N	00	N
19	20241227	151127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2635	-225	5	-7.87	459802260	171452	85.39	2700	2800	2600	3715	2005	2860	2681.81	0.59	0	-19873	3146	3002	2876	2732	2606	3075	2805	78	855	500	1710	5	1	15677356	413	-2.42	1.69	12	1.09	-1091.00	1559.00	9744	20240712	-72.96	2415	20241024	9.11	9744	-72.96	20240712	2415	9.11	20241024	5180	-49.13	20240827	891	195.74	20240125	0.00	N	276730	500	78 억		92536	N	N	0	N	00	N
20	20241227	141131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2645	-215	5	-7.52	371902085	138122	68.79	2700	2800	2620	3715	2005	2860	2692.56	0.59	0	-14233	3146	3002	2876	2732	2606	3075	2805	78	855	500	1710	5	1	15677356	415	-2.42	1.70	12	0.88	-1091.00	1559.00	9744	20240712	-72.86	2415	20241024	9.52	9744	-72.86	20240712	2415	9.52	20241024	5180	-48.94	20240827	891	196.86	20240125	0.00	N	276730	500	78 억		92536	N	N	0	N	00	N
21	20241227	131129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2650	-210	5	-7.34	316426655	117120	58.33	2700	2800	2640	3715	2005	2860	2701.73	0.59	0	-13013	3146	3002	2876	2732	2606	3075	2805	78	855	500	1710	5	1	15677356	415	-2.43	1.70	12	0.75	-1091.00	1559.00	9744	20240712	-72.80	2415	20241024	9.73	9744	-72.80	20240712	2415	9.73	20241024	5180	-48.84	20240827	891	197.42	20240125	0.00	N	276730	500	78 억		92536	N	N	0	N	00	N
22	20241227	121130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2665	-195	5	-6.82	264779175	97683	48.65	2700	2800	2640	3715	2005	2860	2710.60	0.59	0	-9211	3146	3002	2876	2732	2606	3075	2805	78	855	500	1710	5	1	15677356	418	-2.44	1.71	12	0.62	-1091.00	1559.00	9744	20240712	-72.65	2415	20241024	10.35	9744	-72.65	20240712	2415	10.35	20241024	5180	-48.55	20240827	891	199.10	20240125	0.00	N	276730	500	78 억		92536	N	N	0	N	00	N
23	20241227	111128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2700	-160	5	-5.59	209935615	77148	38.42	2700	2800	2695	3715	2005	2860	2721.21	0.59	0	-6762	3146	3002	2876	2732	2606	3075	2805	78	855	500	1710	5	1	15677356	423	-2.47	1.73	12	0.49	-1091.00	1559.00	9744	20240712	-72.29	2415	20241024	11.80	9744	-72.29	20240712	2415	11.80	20241024	5180	-47.88	20240827	891	203.03	20240125	0.00	N	276730	500	78 억		92536	N	N	0	N	00	N
24	20241227	101127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2750	-110	5	-3.85	160061430	58779	29.27	2700	2800	2700	3715	2005	2860	2723.11	0.59	0	713	3146	3002	2876	2732	2606	3075	2805	78	855	500	1710	5	1	15677356	431	-2.52	1.76	12	0.37	-1091.00	1559.00	9744	20240712	-71.78	2415	20241024	13.87	9744	-71.78	20240712	2415	13.87	20241024	5180	-46.91	20240827	891	208.64	20240125	0.00	N	276730	500	78 억		92536	N	N	0	N	00	N
25	20241227	091132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2765	-95	5	-3.32	97169780	35720	17.79	2700	2800	2700	3715	2005	2860	2720.32	0.59	0	1284	3146	3002	2876	2732	2606	3075	2805	78	855	500	1710	5	1	15677356	433	-2.53	1.77	12	0.23	-1091.00	1559.00	9744	20240712	-71.62	2415	20241024	14.49	9744	-71.62	20240712	2415	14.49	20241024	5180	-46.62	20240827	891	210.33	20240125	0.00	N	276730	500	78 억		92536	N	N	0	N	00	N
26	20241226	161122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2860	150	2	5.54	580032120	199931	465.77	2750	3020	2750	3520	1900	2710	2901.16	0.61	0	-2726	2876	2792	2751	2667	2626	2772	2647	78	810	500	1620	5	1	15677356	448	-2.62	1.83	12	1.28	-1091.00	1559.00	9744	20240712	-70.65	2415	20241024	18.43	9744	-70.65	20240712	2415	18.43	20241024	5180	-44.79	20240827	891	220.99	20240125	0.00	N	276730	500	78 억		95393	N	N	0	N	00	N
27	20241226	151120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2855	145	2	5.35	562791685	193889	451.69	2750	3020	2750	3520	1900	2710	2902.65	0.61	0	-621	2876	2792	2751	2667	2626	2772	2647	78	810	500	1620	5	1	15677356	448	-2.62	1.83	12	1.24	-1091.00	1559.00	9744	20240712	-70.70	2415	20241024	18.22	9744	-70.70	20240712	2415	18.22	20241024	5180	-44.88	20240827	891	220.43	20240125	0.00	N	276730	500	78 억		95393	N	N	0	N	00	N
28	20241226	141118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2840	130	2	4.80	492956600	169369	394.57	2750	3020	2750	3520	1900	2710	2910.55	0.61	0	-13874	2876	2792	2751	2667	2626	2772	2647	78	810	500	1620	5	1	15677356	445	-2.60	1.82	12	1.08	-1091.00	1559.00	9744	20240712	-70.85	2415	20241024	17.60	9744	-70.85	20240712	2415	17.60	20241024	5180	-45.17	20240827	891	218.74	20240125	0.00	N	276730	500	78 억		95393	N	N	0	N	00	N
29	20241226	131119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2825	115	2	4.24	473791945	162606	378.81	2750	3020	2750	3520	1900	2710	2913.74	0.61	0	-14233	2876	2792	2751	2667	2626	2772	2647	78	810	500	1620	5	1	15677356	443	-2.59	1.81	12	1.04	-1091.00	1559.00	9744	20240712	-71.01	2415	20241024	16.98	9744	-71.01	20240712	2415	16.98	20241024	5180	-45.46	20240827	891	217.06	20240125	0.00	N	276730	500	78 억		95393	N	N	0	N	00	N
30	20241226	121117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2840	130	2	4.80	465722890	159753	372.17	2750	3020	2750	3520	1900	2710	2915.27	0.61	0	-13443	2876	2792	2751	2667	2626	2772	2647	78	810	500	1620	5	1	15677356	445	-2.60	1.82	12	1.02	-1091.00	1559.00	9744	20240712	-70.85	2415	20241024	17.60	9744	-70.85	20240712	2415	17.60	20241024	5180	-45.17	20240827	891	218.74	20240125	0.00	N	276730	500	78 억		95393	N	N	0	N	00	N
31	20241226	111116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2815	105	2	3.87	458497265	157187	366.19	2750	3020	2750	3520	1900	2710	2916.89	0.61	0	-12871	2876	2792	2751	2667	2626	2772	2647	78	810	500	1620	5	1	15677356	441	-2.58	1.81	12	1.00	-1091.00	1559.00	9744	20240712	-71.11	2415	20241024	16.56	9744	-71.11	20240712	2415	16.56	20241024	5180	-45.66	20240827	891	215.94	20240125	0.00	N	276730	500	78 억		95393	N	N	0	N	00	N
32	20241226	101119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2885	175	2	6.46	432145200	147909	344.58	2750	3020	2750	3520	1900	2710	2921.70	0.61	0	-12856	2876	2792	2751	2667	2626	2772	2647	78	810	500	1620	5	1	15677356	452	-2.64	1.85	12	0.94	-1091.00	1559.00	9744	20240712	-70.39	2415	20241024	19.46	9744	-70.39	20240712	2415	19.46	20241024	5180	-44.31	20240827	891	223.79	20240125	0.00	N	276730	500	78 억		95393	N	N	0	N	00	N
33	20241226	091120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2875	165	2	6.09	302662120	102708	239.27	2750	3020	2750	3520	1900	2710	2946.82	0.61	0	-7103	2876	2792	2751	2667	2626	2772	2647	78	810	500	1620	5	1	15677356	451	-2.64	1.84	12	0.66	-1091.00	1559.00	9744	20240712	-70.49	2415	20241024	19.05	9744	-70.49	20240712	2415	19.05	20241024	5180	-44.50	20240827	891	222.67	20240125	0.00	N	276730	500	78 억		95393	N	N	0	N	00	N
34	20241224	161118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2710	-55	5	-1.99	117590855	42925	108.39	2775	2835	2710	3590	1940	2765	2739.45	0.71	0	-15827	2871	2817	2776	2722	2681	2845	2750	78	825	500	1650	5	1	15677356	425	-2.48	1.74	12	0.27	-1091.00	1559.00	9744	20240712	-72.19	2415	20241024	12.22	9744	-72.19	20240712	2415	12.22	20241024	5180	-47.68	20240827	891	204.15	20240125	0.00	N	276730	500	78 억		110597	N	N	0	N	00	N
35	20241224	151117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2735	-30	5	-1.08	86506685	31486	79.50	2775	2835	2720	3590	1940	2765	2747.47	0.71	0	-10397	2871	2817	2776	2722	2681	2845	2750	78	825	500	1650	5	1	15677356	429	-2.51	1.75	12	0.20	-1091.00	1559.00	9744	20240712	-71.93	2415	20241024	13.25	9744	-71.93	20240712	2415	13.25	20241024	5180	-47.20	20240827	891	206.96	20240125	0.00	N	276730	500	78 억		110597	N	N	0	N	00	N
36	20241224	141115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2725	-40	5	-1.45	78624310	28601	72.22	2775	2835	2720	3590	1940	2765	2749.01	0.71	0	-9677	2871	2817	2776	2722	2681	2845	2750	78	825	500	1650	5	1	15677356	427	-2.50	1.75	12	0.18	-1091.00	1559.00	9744	20240712	-72.03	2415	20241024	12.84	9744	-72.03	20240712	2415	12.84	20241024	5180	-47.39	20240827	891	205.84	20240125	0.00	N	276730	500	78 억		110597	N	N	0	N	00	N
37	20241224	131116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2745	-20	5	-0.72	51903085	18818	47.52	2775	2835	2735	3590	1940	2765	2758.16	0.71	0	-8708	2871	2817	2776	2722	2681	2845	2750	78	825	500	1650	5	1	15677356	430	-2.52	1.76	12	0.12	-1091.00	1559.00	9744	20240712	-71.83	2415	20241024	13.66	9744	-71.83	20240712	2415	13.66	20241024	5180	-47.01	20240827	891	208.08	20240125	0.00	N	276730	500	78 억		110597	N	N	0	N	00	N
38	20241224	121118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2740	-25	5	-0.90	45197580	16371	41.34	2775	2835	2735	3590	1940	2765	2760.83	0.71	0	-8040	2871	2817	2776	2722	2681	2845	2750	78	825	500	1650	5	1	15677356	430	-2.51	1.76	12	0.10	-1091.00	1559.00	9744	20240712	-71.88	2415	20241024	13.46	9744	-71.88	20240712	2415	13.46	20241024	5180	-47.10	20240827	891	207.52	20240125	0.00	N	276730	500	78 억		110597	N	N	0	N	00	N
39	20241224	111119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2740	-25	5	-0.90	42656930	15446	39.00	2775	2835	2735	3590	1940	2765	2761.68	0.71	0	-7619	2871	2817	2776	2722	2681	2845	2750	78	825	500	1650	5	1	15677356	430	-2.51	1.76	12	0.10	-1091.00	1559.00	9744	20240712	-71.88	2415	20241024	13.46	9744	-71.88	20240712	2415	13.46	20241024	5180	-47.10	20240827	891	207.52	20240125	0.00	N	276730	500	78 억		110597	N	N	0	N	00	N
40	20241224	101116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2765	0	3	0.00	24536385	8843	22.33	2775	2835	2745	3590	1940	2765	2774.67	0.71	0	-4453	2871	2817	2776	2722	2681	2845	2750	78	825	500	1650	5	1	15677356	433	-2.53	1.77	12	0.06	-1091.00	1559.00	9744	20240712	-71.62	2415	20241024	14.49	9744	-71.62	20240712	2415	14.49	20241024	5180	-46.62	20240827	891	210.33	20240125	0.00	N	276730	500	78 억		110597	N	N	0	N	00	N
41	20241224	091123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2785	20	2	0.72	6206995	2223	5.61	2775	2835	2760	3590	1940	2765	2792.17	0.71	0	-954	2871	2817	2776	2722	2681	2845	2750	78	825	500	1650	5	1	15677356	437	-2.55	1.79	12	0.01	-1091.00	1559.00	9744	20240712	-71.42	2415	20241024	15.32	9744	-71.42	20240712	2415	15.32	20241024	5180	-46.24	20240827	891	212.57	20240125	0.00	N	276730	500	78 억		110597	N	N	0	N	00	N
42	20241223	161108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2765	0	3	0.00	107654860	38891	62.76	2760	2830	2735	3590	1940	2765	2768.12	0.89	0	5227	2931	2847	2796	2712	2661	2822	2687	59	825	500	1650	5	1	11886605	329	-2.53	1.77	12	0.33	-1091.00	1559.00	9744	20240712	-71.62	2415	20241024	14.49	9744	-71.62	20240712	2415	14.49	20241024	5180	-46.62	20240827	891	210.33	20240125	0.00	N	276730	500	59 억		106277	N	N	0	N	00	N
43	20241223	151113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2765	0	3	0.00	103719545	37468	60.46	2760	2830	2735	3590	1940	2765	2768.22	0.89	0	5730	2931	2847	2796	2712	2661	2822	2687	59	825	500	1650	5	1	11886605	329	-2.53	1.77	12	0.32	-1091.00	1559.00	9744	20240712	-71.62	2415	20241024	14.49	9744	-71.62	20240712	2415	14.49	20241024	5180	-46.62	20240827	891	210.33	20240125	0.00	N	276730	500	59 억		106277	N	N	0	N	00	N
44	20241223	141108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2785	20	2	0.72	92653360	33483	54.03	2760	2830	2735	3590	1940	2765	2767.18	0.89	0	5063	2931	2847	2796	2712	2661	2822	2687	59	825	500	1650	5	1	11886605	331	-2.55	1.79	12	0.28	-1091.00	1559.00	9744	20240712	-71.42	2415	20241024	15.32	9744	-71.42	20240712	2415	15.32	20241024	5180	-46.24	20240827	891	212.57	20240125	0.00	N	276730	500	59 억		106277	N	N	0	N	00	N
45	20241223	131108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2770	5	2	0.18	65093455	23594	38.08	2760	2830	2735	3590	1940	2765	2758.90	0.89	0	-2396	2931	2847	2796	2712	2661	2822	2687	59	825	500	1650	5	1	11886605	329	-2.54	1.78	12	0.20	-1091.00	1559.00	9744	20240712	-71.57	2415	20241024	14.70	9744	-71.57	20240712	2415	14.70	20241024	5180	-46.53	20240827	891	210.89	20240125	0.00	N	276730	500	59 억		106277	N	N	0	N	00	N
46	20241223	121111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2770	5	2	0.18	60323515	21872	35.30	2760	2830	2735	3590	1940	2765	2758.02	0.89	0	-2299	2931	2847	2796	2712	2661	2822	2687	59	825	500	1650	5	1	11886605	329	-2.54	1.78	12	0.18	-1091.00	1559.00	9744	20240712	-71.57	2415	20241024	14.70	9744	-71.57	20240712	2415	14.70	20241024	5180	-46.53	20240827	891	210.89	20240125	0.00	N	276730	500	59 억		106277	N	N	0	N	00	N
47	20241223	111107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2750	-15	5	-0.54	57797375	20956	33.82	2760	2830	2735	3590	1940	2765	2758.03	0.89	0	-2088	2931	2847	2796	2712	2661	2822	2687	59	825	500	1650	5	1	11886605	327	-2.52	1.76	12	0.18	-1091.00	1559.00	9744	20240712	-71.78	2415	20241024	13.87	9744	-71.78	20240712	2415	13.87	20241024	5180	-46.91	20240827	891	208.64	20240125	0.00	N	276730	500	59 억		106277	N	N	0	N	00	N
48	20241223	101101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2735	-30	5	-1.08	43302785	15672	25.29	2760	2830	2735	3590	1940	2765	2763.07	0.89	0	-1843	2931	2847	2796	2712	2661	2822	2687	59	825	500	1650	5	1	11886605	325	-2.51	1.75	12	0.13	-1091.00	1559.00	9744	20240712	-71.93	2415	20241024	13.25	9744	-71.93	20240712	2415	13.25	20241024	5180	-47.20	20240827	891	206.96	20240125	0.00	N	276730	500	59 억		106277	N	N	0	N	00	N
49	20241223	091107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2810	45	2	1.63	6091970	2193	3.54	2760	2830	2750	3590	1940	2765	2777.92	0.89	0	-199	2931	2847	2796	2712	2661	2822	2687	59	825	500	1650	5	1	11886605	334	-2.58	1.80	12	0.02	-1091.00	1559.00	9744	20240712	-71.16	2415	20241024	16.36	9744	-71.16	20240712	2415	16.36	20241024	5180	-45.75	20240827	891	215.38	20240125	0.00	N	276730	500	59 억		106277	N	N	0	N	00	N
50	20241220	161102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2765	-90	5	-3.15	172334585	61842	131.74	2855	2880	2745	3710	2000	2855	2786.69	1.03	0	-16397	2978	2916	2868	2806	2758	2892	2782	59	855	500	1710	5	1	11886605	329	-2.53	1.77	12	0.52	-1091.00	1559.00	9744	20240712	-71.62	2415	20241024	14.49	9744	-71.62	20240712	2415	14.49	20241024	5180	-46.62	20240827	891	210.33	20240125	0.00	N	276730	500	59 억		122673	N	N	0	N	00	N
51	20241220	151106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2750	-105	5	-3.68	158455655	56816	121.04	2855	2880	2745	3710	2000	2855	2788.93	1.03	0	-13428	2978	2916	2868	2806	2758	2892	2782	59	855	500	1710	5	1	11886605	327	-2.52	1.76	12	0.48	-1091.00	1559.00	9744	20240712	-71.78	2415	20241024	13.87	9744	-71.78	20240712	2415	13.87	20241024	5180	-46.91	20240827	891	208.64	20240125	0.00	N	276730	500	59 억		122673	N	N	0	N	00	N
52	20241220	141103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2790	-65	5	-2.28	109473495	39084	83.26	2855	2880	2770	3710	2000	2855	2800.98	1.03	0	-11576	2978	2916	2868	2806	2758	2892	2782	59	855	500	1710	5	1	11886605	332	-2.56	1.79	12	0.33	-1091.00	1559.00	9744	20240712	-71.37	2415	20241024	15.53	9744	-71.37	20240712	2415	15.53	20241024	5180	-46.14	20240827	891	213.13	20240125	0.00	N	276730	500	59 억		122673	N	N	0	N	00	N
53	20241220	131102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2785	-70	5	-2.45	92792770	33079	70.47	2855	2880	2770	3710	2000	2855	2805.19	1.03	0	-11047	2978	2916	2868	2806	2758	2892	2782	59	855	500	1710	5	1	11886605	331	-2.55	1.79	12	0.28	-1091.00	1559.00	9744	20240712	-71.42	2415	20241024	15.32	9744	-71.42	20240712	2415	15.32	20241024	5180	-46.24	20240827	891	212.57	20240125	0.00	N	276730	500	59 억		122673	N	N	0	N	00	N
54	20241220	121101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2770	-85	5	-2.98	79810795	28413	60.53	2855	2880	2770	3710	2000	2855	2808.95	1.03	0	-11035	2978	2916	2868	2806	2758	2892	2782	59	855	500	1710	5	1	11886605	329	-2.54	1.78	12	0.24	-1091.00	1559.00	9744	20240712	-71.57	2415	20241024	14.70	9744	-71.57	20240712	2415	14.70	20241024	5180	-46.53	20240827	891	210.89	20240125	0.00	N	276730	500	59 억		122673	N	N	0	N	00	N
55	20241220	111101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2820	-35	5	-1.23	62246440	22114	47.11	2855	2880	2795	3710	2000	2855	2814.80	1.03	0	-6399	2978	2916	2868	2806	2758	2892	2782	59	855	500	1710	5	1	11886605	335	-2.58	1.81	12	0.19	-1091.00	1559.00	9744	20240712	-71.06	2415	20241024	16.77	9744	-71.06	20240712	2415	16.77	20241024	5180	-45.56	20240827	891	216.50	20240125	0.00	N	276730	500	59 억		122673	N	N	0	N	00	N
56	20241220	101102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2825	-30	5	-1.05	45841050	16266	34.65	2855	2880	2800	3710	2000	2855	2818.21	1.03	0	-4679	2978	2916	2868	2806	2758	2892	2782	59	855	500	1710	5	1	11886605	336	-2.59	1.81	12	0.14	-1091.00	1559.00	9744	20240712	-71.01	2415	20241024	16.98	9744	-71.01	20240712	2415	16.98	20241024	5180	-45.46	20240827	891	217.06	20240125	0.00	N	276730	500	59 억		122673	N	N	0	N	00	N
57	20241220	091104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2825	-30	5	-1.05	13225880	4644	9.89	2855	2880	2825	3710	2000	2855	2847.95	1.03	0	-3843	2978	2916	2868	2806	2758	2892	2782	59	855	500	1710	5	1	11886605	336	-2.59	1.81	12	0.04	-1091.00	1559.00	9744	20240712	-71.01	2415	20241024	16.98	9744	-71.01	20240712	2415	16.98	20241024	5180	-45.46	20240827	891	217.06	20240125	0.00	N	276730	500	59 억		122673	N	N	0	N	00	N
58	20241219	161059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2855	-75	5	-2.56	134497945	46931	59.78	2930	2930	2820	3805	2055	2930	2865.87	1.16	0	-15093	3016	2972	2906	2862	2796	2995	2885	59	875	500	1750	5	1	11886605	339	-2.62	1.83	12	0.39	-1091.00	1559.00	9744	20240712	-70.70	2415	20241024	18.22	9744	-70.70	20240712	2415	18.22	20241024	5180	-44.88	20240827	891	220.43	20240125	0.00	N	276730	500	59 억		137506	N	N	0	N	00	N
59	20241219	151057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2865	-65	5	-2.22	126055935	43977	56.02	2930	2930	2820	3805	2055	2930	2866.41	1.16	0	-14721	3016	2972	2906	2862	2796	2995	2885	59	875	500	1750	5	1	11886605	341	-2.63	1.84	12	0.37	-1091.00	1559.00	9744	20240712	-70.60	2415	20241024	18.63	9744	-70.60	20240712	2415	18.63	20241024	5180	-44.69	20240827	891	221.55	20240125	0.00	N	276730	500	59 억		137506	N	N	0	N	00	N
60	20241219	141059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2870	-60	5	-2.05	88844095	30984	39.47	2930	2930	2820	3805	2055	2930	2867.42	1.16	0	-7895	3016	2972	2906	2862	2796	2995	2885	59	875	500	1750	5	1	11886605	341	-2.63	1.84	12	0.26	-1091.00	1559.00	9744	20240712	-70.55	2415	20241024	18.84	9744	-70.55	20240712	2415	18.84	20241024	5180	-44.59	20240827	891	222.11	20240125	0.00	N	276730	500	59 억		137506	N	N	0	N	00	N
61	20241219	131058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2870	-60	5	-2.05	73091990	25492	32.47	2930	2930	2820	3805	2055	2930	2867.25	1.16	0	-6855	3016	2972	2906	2862	2796	2995	2885	59	875	500	1750	5	1	11886605	341	-2.63	1.84	12	0.21	-1091.00	1559.00	9744	20240712	-70.55	2415	20241024	18.84	9744	-70.55	20240712	2415	18.84	20241024	5180	-44.59	20240827	891	222.11	20240125	0.00	N	276730	500	59 억		137506	N	N	0	N	00	N
62	20241219	121101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2875	-55	5	-1.88	60090105	20960	26.70	2930	2930	2820	3805	2055	2930	2866.89	1.16	0	-3460	3016	2972	2906	2862	2796	2995	2885	59	875	500	1750	5	1	11886605	342	-2.64	1.84	12	0.18	-1091.00	1559.00	9744	20240712	-70.49	2415	20241024	19.05	9744	-70.49	20240712	2415	19.05	20241024	5180	-44.50	20240827	891	222.67	20240125	0.00	N	276730	500	59 억		137506	N	N	0	N	00	N
63	20241219	111056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2860	-70	5	-2.39	45468935	15903	20.26	2930	2930	2820	3805	2055	2930	2859.14	1.16	0	-1104	3016	2972	2906	2862	2796	2995	2885	59	875	500	1750	5	1	11886605	340	-2.62	1.83	12	0.13	-1091.00	1559.00	9744	20240712	-70.65	2415	20241024	18.43	9744	-70.65	20240712	2415	18.43	20241024	5180	-44.79	20240827	891	220.99	20240125	0.00	N	276730	500	59 억		137506	N	N	0	N	00	N
64	20241219	101050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2875	-55	5	-1.88	36133530	12642	16.10	2930	2930	2820	3805	2055	2930	2858.21	1.16	0	941	3016	2972	2906	2862	2796	2995	2885	59	875	500	1750	5	1	11886605	342	-2.64	1.84	12	0.11	-1091.00	1559.00	9744	20240712	-70.49	2415	20241024	19.05	9744	-70.49	20240712	2415	19.05	20241024	5180	-44.50	20240827	891	222.67	20240125	0.00	N	276730	500	59 억		137506	N	N	0	N	00	N
65	20241219	091100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2860	-70	5	-2.39	10987770	3831	4.88	2930	2930	2820	3805	2055	2930	2868.12	1.16	0	594	3016	2972	2906	2862	2796	2995	2885	59	875	500	1750	5	1	11886605	340	-2.62	1.83	12	0.03	-1091.00	1559.00	9744	20240712	-70.65	2415	20241024	18.43	9744	-70.65	20240712	2415	18.43	20241024	5180	-44.79	20240827	891	220.99	20240125	0.00	N	276730	500	59 억		137506	N	N	0	N	00	N
66	20241218	161054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2930	65	2	2.27	226081560	78470	68.23	2865	2950	2840	3720	2010	2865	2881.11	1.11	0	5364	3075	2970	2900	2795	2725	2935	2760	59	855	500	1710	5	1	11886605	348	-2.69	1.88	12	0.66	-1091.00	1559.00	9744	20240712	-69.93	2415	20241024	21.33	9744	-69.93	20240712	2415	21.33	20241024	5180	-43.44	20240827	891	228.84	20240125	0.00	N	276730	500	59 억		132384	N	N	0	N	00	N
67	20241218	151058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2930	65	2	2.27	214090225	74384	64.67	2865	2950	2840	3720	2010	2865	2878.18	1.11	0	1763	3075	2970	2900	2795	2725	2935	2760	59	855	500	1710	5	1	11886605	348	-2.69	1.88	12	0.63	-1091.00	1559.00	9744	20240712	-69.93	2415	20241024	21.33	9744	-69.93	20240712	2415	21.33	20241024	5180	-43.44	20240827	891	228.84	20240125	0.00	N	276730	500	59 억		132384	N	N	0	N	00	N
68	20241218	141056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2910	45	2	1.57	158255625	55304	48.08	2865	2915	2840	3720	2010	2865	2861.56	1.11	0	1160	3075	2970	2900	2795	2725	2935	2760	59	855	500	1710	5	1	11886605	346	-2.67	1.87	12	0.47	-1091.00	1559.00	9744	20240712	-70.14	2415	20241024	20.50	9744	-70.14	20240712	2415	20.50	20241024	5180	-43.82	20240827	891	226.60	20240125	0.00	N	276730	500	59 억		132384	N	N	0	N	00	N
69	20241218	131057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2870	5	2	0.17	138215930	48376	42.06	2865	2895	2840	3720	2010	2865	2857.12	1.11	0	-4471	3075	2970	2900	2795	2725	2935	2760	59	855	500	1710	5	1	11886605	341	-2.63	1.84	12	0.41	-1091.00	1559.00	9744	20240712	-70.55	2415	20241024	18.84	9744	-70.55	20240712	2415	18.84	20241024	5180	-44.59	20240827	891	222.11	20240125	0.00	N	276730	500	59 억		132384	N	N	0	N	00	N
70	20241218	121049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2870	5	2	0.17	108805205	38115	33.14	2865	2895	2840	3720	2010	2865	2854.66	1.11	0	-2821	3075	2970	2900	2795	2725	2935	2760	59	855	500	1710	5	1	11886605	341	-2.63	1.84	12	0.32	-1091.00	1559.00	9744	20240712	-70.55	2415	20241024	18.84	9744	-70.55	20240712	2415	18.84	20241024	5180	-44.59	20240827	891	222.11	20240125	0.00	N	276730	500	59 억		132384	N	N	0	N	00	N
71	20241218	111055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2865	0	3	0.00	93381520	32699	28.43	2865	2895	2840	3720	2010	2865	2855.79	1.11	0	-1953	3075	2970	2900	2795	2725	2935	2760	59	855	500	1710	5	1	11886605	341	-2.63	1.84	12	0.28	-1091.00	1559.00	9744	20240712	-70.60	2415	20241024	18.63	9744	-70.60	20240712	2415	18.63	20241024	5180	-44.69	20240827	891	221.55	20240125	0.00	N	276730	500	59 억		132384	N	N	0	N	00	N
72	20241218	101056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2860	-5	5	-0.17	67396180	23617	20.53	2865	2895	2840	3720	2010	2865	2853.71	1.11	0	-1455	3075	2970	2900	2795	2725	2935	2760	59	855	500	1710	5	1	11886605	340	-2.62	1.83	12	0.20	-1091.00	1559.00	9744	20240712	-70.65	2415	20241024	18.43	9744	-70.65	20240712	2415	18.43	20241024	5180	-44.79	20240827	891	220.99	20240125	0.00	N	276730	500	59 억		132384	N	N	0	N	00	N
73	20241218	091100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2885	20	2	0.70	36767065	12900	11.22	2865	2885	2840	3720	2010	2865	2850.16	1.11	0	6159	3075	2970	2900	2795	2725	2935	2760	59	855	500	1710	5	1	11886605	343	-2.64	1.85	12	0.11	-1091.00	1559.00	9744	20240712	-70.39	2415	20241024	19.46	9744	-70.39	20240712	2415	19.46	20241024	5180	-44.31	20240827	891	223.79	20240125	0.00	N	276730	500	59 억		132384	N	N	0	N	00	N
74	20241217	161052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2865	-100	5	-3.37	333412380	114953	71.54	3000	3005	2830	3850	2080	2965	2900.64	1.05	0	6876	3215	3090	3020	2895	2825	3055	2860	59	885	500	1770	5	1	11886605	341	-2.63	1.84	12	0.97	-1091.00	1559.00	9744	20240712	-70.60	2415	20241024	18.63	9744	-70.60	20240712	2415	18.63	20241024	5180	-44.69	20240827	891	221.55	20240125	0.00	N	276730	500	59 억		125328	N	N	0	N	00	N
75	20241217	151056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2885	-80	5	-2.70	301436090	103826	64.62	3000	3005	2830	3850	2080	2965	2903.28	1.05	0	7836	3215	3090	3020	2895	2825	3055	2860	59	885	500	1770	5	1	11886605	343	-2.64	1.85	12	0.87	-1091.00	1559.00	9744	20240712	-70.39	2415	20241024	19.46	9744	-70.39	20240712	2415	19.46	20241024	5180	-44.31	20240827	891	223.79	20240125	0.00	N	276730	500	59 억		125328	N	N	0	N	00	N
76	20241217	141047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2880	-85	5	-2.87	284098065	97823	60.88	3000	3005	2830	3850	2080	2965	2904.21	1.05	0	7058	3215	3090	3020	2895	2825	3055	2860	59	885	500	1770	5	1	11886605	342	-2.64	1.85	12	0.82	-1091.00	1559.00	9744	20240712	-70.44	2415	20241024	19.25	9744	-70.44	20240712	2415	19.25	20241024	5180	-44.40	20240827	891	223.23	20240125	0.00	N	276730	500	59 억		125328	N	N	0	N	00	N
77	20241217	131043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2870	-95	5	-3.20	271864710	93581	58.24	3000	3005	2830	3850	2080	2965	2905.13	1.05	0	4601	3215	3090	3020	2895	2825	3055	2860	59	885	500	1770	5	1	11886605	341	-2.63	1.84	12	0.79	-1091.00	1559.00	9744	20240712	-70.55	2415	20241024	18.84	9744	-70.55	20240712	2415	18.84	20241024	5180	-44.59	20240827	891	222.11	20240125	0.00	N	276730	500	59 억		125328	N	N	0	N	00	N
78	20241217	121017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2865	-100	5	-3.37	264669445	91072	56.68	3000	3005	2830	3850	2080	2965	2906.16	1.05	0	5034	3215	3090	3020	2895	2825	3055	2860	59	885	500	1770	5	1	11886605	341	-2.63	1.84	12	0.77	-1091.00	1559.00	9744	20240712	-70.60	2415	20241024	18.63	9744	-70.60	20240712	2415	18.63	20241024	5180	-44.69	20240827	891	221.55	20240125	0.00	N	276730	500	59 억		125328	N	N	0	N	00	N
79	20241217	111031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2850	-115	5	-3.88	244765770	84139	52.36	3000	3005	2830	3850	2080	2965	2909.06	1.05	0	5115	3215	3090	3020	2895	2825	3055	2860	59	885	500	1770	5	1	11886605	339	-2.61	1.83	12	0.71	-1091.00	1559.00	9744	20240712	-70.75	2415	20241024	18.01	9744	-70.75	20240712	2415	18.01	20241024	5180	-44.98	20240827	891	219.87	20240125	0.00	N	276730	500	59 억		125328	N	N	0	N	00	N
80	20241217	101037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2875	-90	5	-3.04	184484200	63109	39.28	3000	3005	2830	3850	2080	2965	2923.26	1.05	0	6801	3215	3090	3020	2895	2825	3055	2860	59	885	500	1770	5	1	11886605	342	-2.64	1.84	12	0.53	-1091.00	1559.00	9744	20240712	-70.49	2415	20241024	19.05	9744	-70.49	20240712	2415	19.05	20241024	5180	-44.50	20240827	891	222.67	20240125	0.00	N	276730	500	59 억		125328	N	N	0	N	00	N
81	20241217	091053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2970	5	2	0.17	45453805	15342	9.55	3000	3000	2940	3850	2080	2965	2962.70	1.05	0	4099	3215	3090	3020	2895	2825	3055	2860	59	885	500	1770	5	1	11886605	353	-2.72	1.91	12	0.13	-1091.00	1559.00	9744	20240712	-69.52	2415	20241024	22.98	9744	-69.52	20240712	2415	22.98	20241024	5180	-42.66	20240827	891	233.33	20240125	0.00	N	276730	500	59 억		125328	N	N	0	N	00	N
82	20241216	161044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2965	-60	5	-1.98	487383130	159822	119.48	3030	3145	2950	3930	2120	3025	3049.54	0.97	0	9553	3315	3170	3000	2855	2685	3242	2927	59	905	500	1810	5	1	11886605	352	-2.72	1.90	12	1.34	-1091.00	1559.00	9744	20240712	-69.57	2415	20241024	22.77	9744	-69.57	20240712	2415	22.77	20241024	5180	-42.76	20240827	891	232.77	20240125	0.00	N	276730	500	59 억		115654	N	N	0	N	00	N
83	20241216	151054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2970	-55	5	-1.82	472667595	154867	115.78	3030	3145	2950	3930	2120	3025	3052.09	0.97	0	10830	3315	3170	3000	2855	2685	3242	2927	59	905	500	1810	5	1	11886605	353	-2.72	1.91	12	1.30	-1091.00	1559.00	9744	20240712	-69.52	2415	20241024	22.98	9744	-69.52	20240712	2415	22.98	20241024	5180	-42.66	20240827	891	233.33	20240125	0.00	N	276730	500	59 억		115654	N	N	0	N	00	N
84	20241216	141052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2980	-45	5	-1.49	453633345	148444	110.97	3030	3145	2950	3930	2120	3025	3055.92	0.97	0	13316	3315	3170	3000	2855	2685	3242	2927	59	905	500	1810	5	1	11886605	354	-2.73	1.91	12	1.25	-1091.00	1559.00	9744	20240712	-69.42	2415	20241024	23.40	9744	-69.42	20240712	2415	23.40	20241024	5180	-42.47	20240827	891	234.46	20240125	0.00	N	276730	500	59 억		115654	N	N	0	N	00	N
85	20241216	131054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2960	-65	5	-2.15	425421880	138954	103.88	3030	3145	2950	3930	2120	3025	3061.60	0.97	0	15115	3315	3170	3000	2855	2685	3242	2927	59	905	500	1810	5	1	11886605	352	-2.71	1.90	12	1.17	-1091.00	1559.00	9744	20240712	-69.62	2415	20241024	22.57	9744	-69.62	20240712	2415	22.57	20241024	5180	-42.86	20240827	891	232.21	20240125	0.00	N	276730	500	59 억		115654	N	N	0	N	00	N
86	20241216	121052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	10	2	0.33	345609870	112325	83.97	3030	3145	2950	3930	2120	3025	3076.87	0.97	0	9407	3315	3170	3000	2855	2685	3242	2927	59	905	500	1810	5	1	11886605	361	-2.78	1.95	12	0.94	-1091.00	1559.00	9744	20240712	-68.85	2415	20241024	25.67	9744	-68.85	20240712	2415	25.67	20241024	5180	-41.41	20240827	891	240.63	20240125	0.00	N	276730	500	59 억		115654	N	N	0	N	00	N
87	20241216	111051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3140	115	2	3.80	235214715	76086	56.88	3030	3145	2950	3930	2120	3025	3091.43	0.97	0	3892	3315	3170	3000	2855	2685	3242	2927	59	905	500	1810	5	1	11886605	373	-2.88	2.01	12	0.64	-1091.00	1559.00	9744	20240712	-67.78	2415	20241024	30.02	9744	-67.78	20240712	2415	30.02	20241024	5180	-39.38	20240827	891	252.41	20240125	0.00	N	276730	500	59 억		115654	N	N	0	N	00	N
88	20241216	101053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3125	100	2	3.31	92364715	30140	22.53	3030	3125	2950	3930	2120	3025	3064.52	0.97	0	-3355	3315	3170	3000	2855	2685	3242	2927	59	905	500	1810	5	1	11886605	371	-2.86	2.00	12	0.25	-1091.00	1559.00	9744	20240712	-67.93	2415	20241024	29.40	9744	-67.93	20240712	2415	29.40	20241024	5180	-39.67	20240827	891	250.73	20240125	0.00	N	276730	500	59 억		115654	N	N	0	N	00	N
89	20241216	091053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	10	2	0.33	27128320	8971	6.71	3030	3050	2950	3930	2120	3025	3024.00	0.97	0	-4024	3315	3170	3000	2855	2685	3242	2927	59	905	500	1810	5	1	11886605	361	-2.78	1.95	12	0.08	-1091.00	1559.00	9744	20240712	-68.85	2415	20241024	25.67	9744	-68.85	20240712	2415	25.67	20241024	5180	-41.41	20240827	891	240.63	20240125	0.00	N	276730	500	59 억		115654	N	N	0	N	00	N
90	20241213	161044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	165	2	5.77	404068705	133366	190.27	2835	3145	2830	3715	2005	2860	3029.77	0.79	0	21663	3083	2971	2898	2786	2713	2935	2750	59	855	500	1710	5	1	11886605	360	-2.77	1.94	12	1.12	-1091.00	1559.00	9744	20240712	-68.96	2415	20241024	25.26	9744	-68.96	20240712	2415	25.26	20241024	5180	-41.60	20240827	891	239.51	20240125	0.00	N	276730	500	59 억		94276	N	N	0	N	00	N
91	20241213	151050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3060	200	2	6.99	384087220	126781	180.87	2835	3145	2830	3715	2005	2860	3029.53	0.79	0	19138	3083	2971	2898	2786	2713	2935	2750	59	855	500	1710	5	1	11886605	364	-2.80	1.96	12	1.07	-1091.00	1559.00	9744	20240712	-68.60	2415	20241024	26.71	9744	-68.60	20240712	2415	26.71	20241024	5180	-40.93	20240827	891	243.43	20240125	0.00	N	276730	500	59 억		94276	N	N	0	N	00	N
92	20241213	141050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	170	2	5.94	344625365	113826	162.39	2835	3145	2830	3715	2005	2860	3027.65	0.79	0	17794	3083	2971	2898	2786	2713	2935	2750	59	855	500	1710	5	1	11886605	360	-2.78	1.94	12	0.96	-1091.00	1559.00	9744	20240712	-68.90	2415	20241024	25.47	9744	-68.90	20240712	2415	25.47	20241024	5180	-41.51	20240827	891	240.07	20240125	0.00	N	276730	500	59 억		94276	N	N	0	N	00	N
93	20241213	131050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3065	205	2	7.17	326585485	107878	153.90	2835	3145	2830	3715	2005	2860	3027.36	0.79	0	16824	3083	2971	2898	2786	2713	2935	2750	59	855	500	1710	5	1	11886605	364	-2.81	1.97	12	0.91	-1091.00	1559.00	9744	20240712	-68.54	2415	20241024	26.92	9744	-68.54	20240712	2415	26.92	20241024	5180	-40.83	20240827	891	244.00	20240125	0.00	N	276730	500	59 억		94276	N	N	0	N	00	N
94	20241213	121050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	155	2	5.42	299333790	98930	141.14	2835	3145	2830	3715	2005	2860	3025.71	0.79	0	12644	3083	2971	2898	2786	2713	2935	2750	59	855	500	1710	5	1	11886605	358	-2.76	1.93	12	0.83	-1091.00	1559.00	9744	20240712	-69.06	2415	20241024	24.84	9744	-69.06	20240712	2415	24.84	20241024	5180	-41.80	20240827	891	238.38	20240125	0.00	N	276730	500	59 억		94276	N	N	0	N	00	N
95	20241213	111048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	170	2	5.94	262676810	86812	123.85	2835	3145	2830	3715	2005	2860	3025.81	0.79	0	8917	3083	2971	2898	2786	2713	2935	2750	59	855	500	1710	5	1	11886605	360	-2.78	1.94	12	0.73	-1091.00	1559.00	9744	20240712	-68.90	2415	20241024	25.47	9744	-68.90	20240712	2415	25.47	20241024	5180	-41.51	20240827	891	240.07	20240125	0.00	N	276730	500	59 억		94276	N	N	0	N	00	N
96	20241213	101041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2980	120	2	4.20	63675250	21829	31.14	2835	2980	2830	3715	2005	2860	2917.00	0.79	0	-917	3083	2971	2898	2786	2713	2935	2750	59	855	500	1710	5	1	11886605	354	-2.73	1.91	12	0.18	-1091.00	1559.00	9744	20240712	-69.42	2415	20241024	23.40	9744	-69.42	20240712	2415	23.40	20241024	5180	-42.47	20240827	891	234.46	20240125	0.00	N	276730	500	59 억		94276	N	N	0	N	00	N
97	20241213	091047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2885	25	2	0.87	15749135	5467	7.80	2835	2900	2830	3715	2005	2860	2880.76	0.79	0	-4162	3083	2971	2898	2786	2713	2935	2750	59	855	500	1710	5	1	11886605	343	-2.64	1.85	12	0.05	-1091.00	1559.00	9744	20240712	-70.39	2415	20241024	19.46	9744	-70.39	20240712	2415	19.46	20241024	5180	-44.31	20240827	891	223.79	20240125	0.00	N	276730	500	59 억		94276	N	N	0	N	00	N
98	20241212	161049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2860	-90	5	-3.05	200351915	69470	31.80	2980	3010	2825	3835	2065	2950	2884.02	1.01	0	-26188	3270	3110	2855	2695	2440	3190	2775	59	885	500	1770	5	1	11886605	340	-2.62	1.83	12	0.58	-1091.00	1559.00	9744	20240712	-70.65	2415	20241024	18.43	9744	-70.65	20240712	2415	18.43	20241024	5180	-44.79	20240827	891	220.99	20240125	0.00	N	276730	500	59 억		120464	N	N	0	N	00	N
99	20241212	151042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2865	-85	5	-2.88	192646500	66779	30.57	2980	3010	2825	3835	2065	2950	2884.84	1.01	0	-25633	3270	3110	2855	2695	2440	3190	2775	59	885	500	1770	5	1	11886605	341	-2.63	1.84	12	0.56	-1091.00	1559.00	9744	20240712	-70.60	2415	20241024	18.63	9744	-70.60	20240712	2415	18.63	20241024	5180	-44.69	20240827	891	221.55	20240125	0.00	N	276730	500	59 억		120464	N	N	0	N	00	N
100	20241212	141041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2855	-95	5	-3.22	180195720	62436	28.58	2980	3010	2825	3835	2065	2950	2886.09	1.01	0	-23915	3270	3110	2855	2695	2440	3190	2775	59	885	500	1770	5	1	11886605	339	-2.62	1.83	12	0.53	-1091.00	1559.00	9744	20240712	-70.70	2415	20241024	18.22	9744	-70.70	20240712	2415	18.22	20241024	5180	-44.88	20240827	891	220.43	20240125	0.00	N	276730	500	59 억		120464	N	N	0	N	00	N
101	20241212	131028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2870	-80	5	-2.71	166535845	57654	26.39	2980	3010	2825	3835	2065	2950	2888.54	1.01	0	-22435	3270	3110	2855	2695	2440	3190	2775	59	885	500	1770	5	1	11886605	341	-2.63	1.84	12	0.49	-1091.00	1559.00	9744	20240712	-70.55	2415	20241024	18.84	9744	-70.55	20240712	2415	18.84	20241024	5180	-44.59	20240827	891	222.11	20240125	0.00	N	276730	500	59 억		120464	N	N	0	N	00	N
102	20241212	121023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2845	-105	5	-3.56	151743085	52452	24.01	2980	3010	2830	3835	2065	2950	2892.99	1.01	0	-24613	3270	3110	2855	2695	2440	3190	2775	59	885	500	1770	5	1	11886605	338	-2.61	1.82	12	0.44	-1091.00	1559.00	9744	20240712	-70.80	2415	20241024	17.81	9744	-70.80	20240712	2415	17.81	20241024	5180	-45.08	20240827	891	219.30	20240125	0.00	N	276730	500	59 억		120464	N	N	0	N	00	N
103	20241212	111035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2895	-55	5	-1.86	96777335	33268	15.23	2980	3010	2865	3835	2065	2950	2909.02	1.01	0	-10754	3270	3110	2855	2695	2440	3190	2775	59	885	500	1770	5	1	11886605	344	-2.65	1.86	12	0.28	-1091.00	1559.00	9744	20240712	-70.29	2415	20241024	19.88	9744	-70.29	20240712	2415	19.88	20241024	5180	-44.11	20240827	891	224.92	20240125	0.00	N	276730	500	59 억		120464	N	N	0	N	00	N
104	20241212	101032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2925	-25	5	-0.85	72067725	24748	11.33	2980	3010	2865	3835	2065	2950	2912.06	1.01	0	-10356	3270	3110	2855	2695	2440	3190	2775	59	885	500	1770	5	1	11886605	348	-2.68	1.88	12	0.21	-1091.00	1559.00	9744	20240712	-69.98	2415	20241024	21.12	9744	-69.98	20240712	2415	21.12	20241024	5180	-43.53	20240827	891	228.28	20240125	0.00	N	276730	500	59 억		120464	N	N	0	N	00	N
105	20241212	091042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2890	-60	5	-2.03	11771930	4025	1.84	2980	2980	2880	3835	2065	2950	2924.70	1.01	0	-727	3270	3110	2855	2695	2440	3190	2775	59	885	500	1770	5	1	11886605	344	-2.65	1.85	12	0.03	-1091.00	1559.00	9744	20240712	-70.34	2415	20241024	19.67	9744	-70.34	20240712	2415	19.67	20241024	5180	-44.21	20240827	891	224.35	20240125	0.00	N	276730	500	59 억		120464	N	N	0	N	00	N
106	20241211	161035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2950	230	2	8.46	612904655	217520	169.38	2600	3015	2600	3535	1905	2720	2817.69	0.64	0	44575	2940	2830	2725	2615	2510	2885	2670	59	815	500	1630	5	1	11886605	351	-2.70	1.89	12	1.83	-1091.00	1559.00	9744	20240712	-69.72	2415	20241024	22.15	9744	-69.72	20240712	2415	22.15	20241024	5180	-43.05	20240827	891	231.09	20240125	0.00	N	276730	500	59 억		75890	N	N	0	N	00	N
107	20241211	151013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2955	235	2	8.64	574903440	204638	159.35	2600	3015	2600	3535	1905	2720	2809.37	0.64	0	39568	2940	2830	2725	2615	2510	2885	2670	59	815	500	1630	5	1	11886605	351	-2.71	1.90	12	1.72	-1091.00	1559.00	9744	20240712	-69.67	2415	20241024	22.36	9744	-69.67	20240712	2415	22.36	20241024	5180	-42.95	20240827	891	231.65	20240125	0.00	N	276730	500	59 억		75890	N	N	0	N	00	N
108	20241211	141043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2920	200	2	7.35	531543525	189913	147.89	2600	3015	2600	3535	1905	2720	2798.88	0.64	0	35652	2940	2830	2725	2615	2510	2885	2670	59	815	500	1630	5	1	11886605	347	-2.68	1.87	12	1.60	-1091.00	1559.00	9744	20240712	-70.03	2415	20241024	20.91	9744	-70.03	20240712	2415	20.91	20241024	5180	-43.63	20240827	891	227.72	20240125	0.00	N	276730	500	59 억		75890	N	N	0	N	00	N
109	20241211	131044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2960	240	2	8.82	462782210	166417	129.59	2600	3015	2600	3535	1905	2720	2780.86	0.64	0	41893	2940	2830	2725	2615	2510	2885	2670	59	815	500	1630	5	1	11886605	352	-2.71	1.90	12	1.40	-1091.00	1559.00	9744	20240712	-69.62	2415	20241024	22.57	9744	-69.62	20240712	2415	22.57	20241024	5180	-42.86	20240827	891	232.21	20240125	0.00	N	276730	500	59 억		75890	N	N	0	N	00	N
110	20241211	121046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2945	225	2	8.27	405750950	147245	114.66	2600	2960	2600	3535	1905	2720	2755.62	0.64	0	36085	2940	2830	2725	2615	2510	2885	2670	59	815	500	1630	5	1	11886605	350	-2.70	1.89	12	1.24	-1091.00	1559.00	9744	20240712	-69.78	2415	20241024	21.95	9744	-69.78	20240712	2415	21.95	20241024	5180	-43.15	20240827	891	230.53	20240125	0.00	N	276730	500	59 억		75890	N	N	0	N	00	N
111	20241211	111041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2910	190	2	6.99	368670460	134624	104.83	2600	2945	2600	3535	1905	2720	2738.52	0.64	0	31850	2940	2830	2725	2615	2510	2885	2670	59	815	500	1630	5	1	11886605	346	-2.67	1.87	12	1.13	-1091.00	1559.00	9744	20240712	-70.14	2415	20241024	20.50	9744	-70.14	20240712	2415	20.50	20241024	5180	-43.82	20240827	891	226.60	20240125	0.00	N	276730	500	59 억		75890	N	N	0	N	00	N
112	20241211	101043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2885	165	2	6.07	336809395	123707	96.33	2600	2910	2600	3535	1905	2720	2722.64	0.64	0	31173	2940	2830	2725	2615	2510	2885	2670	59	815	500	1630	5	1	11886605	343	-2.64	1.85	12	1.04	-1091.00	1559.00	9744	20240712	-70.39	2415	20241024	19.46	9744	-70.39	20240712	2415	19.46	20241024	5180	-44.31	20240827	891	223.79	20240125	0.00	N	276730	500	59 억		75890	N	N	0	N	00	N
113	20241211	091048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2765	45	2	1.65	182329680	68828	53.60	2600	2795	2600	3535	1905	2720	2649.06	0.64	0	19776	2940	2830	2725	2615	2510	2885	2670	59	815	500	1630	5	1	11886605	329	-2.53	1.77	12	0.58	-1091.00	1559.00	9744	20240712	-71.62	2415	20241024	14.49	9744	-71.62	20240712	2415	14.49	20241024	5180	-46.62	20240827	891	210.33	20240125	0.00	N	276730	500	59 억		75890	N	N	0	N	00	N
114	20241210	161032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2720	100	2	3.82	349362110	128414	106.53	2620	2835	2620	3405	1835	2620	2720.61	0.28	0	42502	3006	2812	2716	2522	2426	2765	2475	59	785	500	1570	5	1	11886605	323	-2.49	1.74	12	1.08	-1091.00	1559.00	9744	20240712	-72.09	2415	20241024	12.63	9744	-72.09	20240712	2415	12.63	20241024	5180	-47.49	20240827	891	205.27	20240125	0.00	N	276730	500	59 억		33389	N	N	0	N	00	N
115	20241210	151035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2710	90	2	3.44	338219190	124317	103.13	2620	2835	2620	3405	1835	2620	2720.64	0.28	0	41761	3006	2812	2716	2522	2426	2765	2475	59	785	500	1570	5	1	11886605	322	-2.48	1.74	12	1.05	-1091.00	1559.00	9744	20240712	-72.19	2415	20241024	12.22	9744	-72.19	20240712	2415	12.22	20241024	5180	-47.68	20240827	891	204.15	20240125	0.00	N	276730	500	59 억		33389	N	N	0	N	00	N
116	20241210	141035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2725	105	2	4.01	329242535	121012	100.38	2620	2835	2620	3405	1835	2620	2720.76	0.28	0	40379	3006	2812	2716	2522	2426	2765	2475	59	785	500	1570	5	1	11886605	324	-2.50	1.75	12	1.02	-1091.00	1559.00	9744	20240712	-72.03	2415	20241024	12.84	9744	-72.03	20240712	2415	12.84	20241024	5180	-47.39	20240827	891	205.84	20240125	0.00	N	276730	500	59 억		33389	N	N	0	N	00	N
117	20241210	131036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2710	90	2	3.44	313439635	115207	95.57	2620	2835	2620	3405	1835	2620	2720.69	0.28	0	41009	3006	2812	2716	2522	2426	2765	2475	59	785	500	1570	5	1	11886605	322	-2.48	1.74	12	0.97	-1091.00	1559.00	9744	20240712	-72.19	2415	20241024	12.22	9744	-72.19	20240712	2415	12.22	20241024	5180	-47.68	20240827	891	204.15	20240125	0.00	N	276730	500	59 억		33389	N	N	0	N	00	N
118	20241210	121035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2720	100	2	3.82	263806095	96919	80.40	2620	2835	2620	3405	1835	2620	2721.95	0.28	0	32776	3006	2812	2716	2522	2426	2765	2475	59	785	500	1570	5	1	11886605	323	-2.49	1.74	12	0.82	-1091.00	1559.00	9744	20240712	-72.09	2415	20241024	12.63	9744	-72.09	20240712	2415	12.63	20241024	5180	-47.49	20240827	891	205.27	20240125	0.00	N	276730	500	59 억		33389	N	N	0	N	00	N
119	20241210	111034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2720	100	2	3.82	254677325	93570	77.62	2620	2835	2620	3405	1835	2620	2721.81	0.28	0	33339	3006	2812	2716	2522	2426	2765	2475	59	785	500	1570	5	1	11886605	323	-2.49	1.74	12	0.79	-1091.00	1559.00	9744	20240712	-72.09	2415	20241024	12.63	9744	-72.09	20240712	2415	12.63	20241024	5180	-47.49	20240827	891	205.27	20240125	0.00	N	276730	500	59 억		33389	N	N	0	N	00	N
120	20241210	101035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2750	130	2	4.96	228701465	84036	69.71	2620	2835	2620	3405	1835	2620	2721.50	0.28	0	33730	3006	2812	2716	2522	2426	2765	2475	59	785	500	1570	5	1	11886605	327	-2.52	1.76	12	0.71	-1091.00	1559.00	9744	20240712	-71.78	2415	20241024	13.87	9744	-71.78	20240712	2415	13.87	20241024	5180	-46.91	20240827	891	208.64	20240125	0.00	N	276730	500	59 억		33389	N	N	0	N	00	N
121	20241210	091042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2755	135	2	5.15	28089150	10435	8.66	2620	2755	2620	3405	1835	2620	2692.00	0.28	0	2486	3006	2812	2716	2522	2426	2765	2475	59	785	500	1570	5	1	11886605	327	-2.53	1.77	12	0.09	-1091.00	1559.00	9744	20240712	-71.73	2415	20241024	14.08	9744	-71.73	20240712	2415	14.08	20241024	5180	-46.81	20240827	891	209.20	20240125	0.00	N	276730	500	59 억		33389	N	N	0	N	00	N
122	20241209	161032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2620	-290	5	-9.97	328171065	120346	96.07	2910	2910	2620	3780	2040	2910	2727.02	0.41	0	-14987	3170	3040	2950	2820	2730	2995	2775	59	870	500	1740	5	1	11886605	311	-2.40	1.68	12	1.01	-1091.00	1559.00	9744	20240712	-73.11	2415	20241024	8.49	9744	-73.11	20240712	2415	8.49	20241024	5180	-49.42	20240827	891	194.05	20240125	0.00	N	276730	500	59 억		48146	N	N	0	N	00	N
123	20241209	151033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2645	-265	5	-9.11	311785930	114121	91.10	2910	2910	2630	3780	2040	2910	2732.06	0.41	0	-10574	3170	3040	2950	2820	2730	2995	2775	59	870	500	1740	5	1	11886605	314	-2.42	1.70	12	0.96	-1091.00	1559.00	9744	20240712	-72.86	2415	20241024	9.52	9744	-72.86	20240712	2415	9.52	20241024	5180	-48.94	20240827	891	196.86	20240125	0.00	N	276730	500	59 억		48146	N	N	0	N	00	N
124	20241209	141034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2650	-260	5	-8.93	270911325	98685	78.78	2910	2910	2650	3780	2040	2910	2745.21	0.41	0	-6252	3170	3040	2950	2820	2730	2995	2775	59	870	500	1740	5	1	11886605	315	-2.43	1.70	12	0.83	-1091.00	1559.00	9744	20240712	-72.80	2415	20241024	9.73	9744	-72.80	20240712	2415	9.73	20241024	5180	-48.84	20240827	891	197.42	20240125	0.00	N	276730	500	59 억		48146	N	N	0	N	00	N
125	20241209	131036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2670	-240	5	-8.25	250377185	90993	72.64	2910	2910	2665	3780	2040	2910	2751.61	0.41	0	-6107	3170	3040	2950	2820	2730	2995	2775	59	870	500	1740	5	1	11886605	317	-2.45	1.71	12	0.77	-1091.00	1559.00	9744	20240712	-72.60	2415	20241024	10.56	9744	-72.60	20240712	2415	10.56	20241024	5180	-48.46	20240827	891	199.66	20240125	0.00	N	276730	500	59 억		48146	N	N	0	N	00	N
126	20241209	121032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2725	-185	5	-6.36	192238650	69395	55.39	2910	2910	2705	3780	2040	2910	2770.21	0.41	0	-2036	3170	3040	2950	2820	2730	2995	2775	59	870	500	1740	5	1	11886605	324	-2.50	1.75	12	0.58	-1091.00	1559.00	9744	20240712	-72.03	2415	20241024	12.84	9744	-72.03	20240712	2415	12.84	20241024	5180	-47.39	20240827	891	205.84	20240125	0.00	N	276730	500	59 억		48146	N	N	0	N	00	N
127	20241209	111033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2750	-160	5	-5.50	180771430	65184	52.03	2910	2910	2705	3780	2040	2910	2773.25	0.41	0	568	3170	3040	2950	2820	2730	2995	2775	59	870	500	1740	5	1	11886605	327	-2.52	1.76	12	0.55	-1091.00	1559.00	9744	20240712	-71.78	2415	20241024	13.87	9744	-71.78	20240712	2415	13.87	20241024	5180	-46.91	20240827	891	208.64	20240125	0.00	N	276730	500	59 억		48146	N	N	0	N	00	N
128	20241209	101030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2740	-170	5	-5.84	151231055	54355	43.39	2910	2910	2730	3780	2040	2910	2782.28	0.41	0	100	3170	3040	2950	2820	2730	2995	2775	59	870	500	1740	5	1	11886605	326	-2.51	1.76	12	0.46	-1091.00	1559.00	9744	20240712	-71.88	2415	20241024	13.46	9744	-71.88	20240712	2415	13.46	20241024	5180	-47.10	20240827	891	207.52	20240125	0.00	N	276730	500	59 억		48146	N	N	0	N	00	N
129	20241209	091025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2835	-75	5	-2.58	56433465	20139	16.08	2910	2910	2730	3780	2040	2910	2802.20	0.41	0	6399	3170	3040	2950	2820	2730	2995	2775	59	870	500	1740	5	1	11886605	337	-2.60	1.82	12	0.17	-1091.00	1559.00	9744	20240712	-70.91	2415	20241024	17.39	9744	-70.91	20240712	2415	17.39	20241024	5180	-45.27	20240827	891	218.18	20240125	0.00	N	276730	500	59 억		48146	N	N	0	N	00	N
130	20241206	161023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2910	-145	5	-4.75	366325620	124668	188.97	3050	3080	2860	3970	2140	3055	2938.45	0.29	0	14246	3221	3137	3071	2987	2921	3180	3030	59	915	500	1830	5	1	11886605	346	-2.67	1.87	12	1.05	-1091.00	1559.00	9744	20240712	-70.14	2415	20241024	20.50	9744	-70.14	20240712	2415	20.50	20241024	5180	-43.82	20240827	891	226.60	20240125	0.00	N	276730	500	59 억		33944	N	N	0	N	00	N
131	20241206	151028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2940	-115	5	-3.76	350314620	119179	180.65	3050	3080	2860	3970	2140	3055	2939.40	0.29	0	15452	3221	3137	3071	2987	2921	3180	3030	59	915	500	1830	5	1	11886605	349	-2.69	1.89	12	1.00	-1091.00	1559.00	9744	20240712	-69.83	2415	20241024	21.74	9744	-69.83	20240712	2415	21.74	20241024	5180	-43.24	20240827	891	229.97	20240125	0.00	N	276730	500	59 억		33944	N	N	0	N	00	N
132	20241206	141025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2950	-105	5	-3.44	335603895	114163	173.05	3050	3080	2860	3970	2140	3055	2939.69	0.29	0	14818	3221	3137	3071	2987	2921	3180	3030	59	915	500	1830	5	1	11886605	351	-2.70	1.89	12	0.96	-1091.00	1559.00	9744	20240712	-69.72	2415	20241024	22.15	9744	-69.72	20240712	2415	22.15	20241024	5180	-43.05	20240827	891	231.09	20240125	0.00	N	276730	500	59 억		33944	N	N	0	N	00	N
133	20241206	131025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2920	-135	5	-4.42	317992820	108146	163.93	3050	3080	2860	3970	2140	3055	2940.40	0.29	0	14244	3221	3137	3071	2987	2921	3180	3030	59	915	500	1830	5	1	11886605	347	-2.68	1.87	12	0.91	-1091.00	1559.00	9744	20240712	-70.03	2415	20241024	20.91	9744	-70.03	20240712	2415	20.91	20241024	5180	-43.63	20240827	891	227.72	20240125	0.00	N	276730	500	59 억		33944	N	N	0	N	00	N
134	20241206	121020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2920	-135	5	-4.42	225346545	76149	115.43	3050	3080	2865	3970	2140	3055	2959.28	0.29	0	6844	3221	3137	3071	2987	2921	3180	3030	59	915	500	1830	5	1	11886605	347	-2.68	1.87	12	0.64	-1091.00	1559.00	9744	20240712	-70.03	2415	20241024	20.91	9744	-70.03	20240712	2415	20.91	20241024	5180	-43.63	20240827	891	227.72	20240125	0.00	N	276730	500	59 억		33944	N	N	0	N	00	N
135	20241206	111016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2915	-140	5	-4.58	209618365	70801	107.32	3050	3080	2865	3970	2140	3055	2960.67	0.29	0	5614	3221	3137	3071	2987	2921	3180	3030	59	915	500	1830	5	1	11886605	346	-2.67	1.87	12	0.60	-1091.00	1559.00	9744	20240712	-70.08	2415	20241024	20.70	9744	-70.08	20240712	2415	20.70	20241024	5180	-43.73	20240827	891	227.16	20240125	0.00	N	276730	500	59 억		33944	N	N	0	N	00	N
136	20241206	101016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	-45	5	-1.47	56793760	18997	28.80	3050	3080	2960	3970	2140	3055	2989.62	0.29	0	2486	3221	3137	3071	2987	2921	3180	3030	59	915	500	1830	5	1	11886605	358	-2.76	1.93	12	0.16	-1091.00	1559.00	9744	20240712	-69.11	2415	20241024	24.64	9744	-69.11	20240712	2415	24.64	20241024	5180	-41.89	20240827	891	237.82	20240125	0.00	N	276730	500	59 억		33944	N	N	0	N	00	N
137	20241206	091025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3050	-5	5	-0.16	2536675	827	1.25	3050	3080	3050	3970	2140	3055	3067.32	0.29	0	-359	3221	3137	3071	2987	2921	3180	3030	59	915	500	1830	5	1	11886605	363	-2.80	1.96	12	0.01	-1091.00	1559.00	9744	20240712	-68.70	2415	20241024	26.29	9744	-68.70	20240712	2415	26.29	20241024	5180	-41.12	20240827	891	242.31	20240125	0.00	N	276730	500	59 억		33944	N	N	0	N	00	N
138	20241205	161004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3055	10	2	0.33	203391885	65962	54.38	3040	3155	3005	3955	2135	3045	3083.49	0.35	0	-7086	3161	3102	3036	2977	2911	3132	3007	59	910	500	1820	5	1	11886605	363	-2.80	1.96	12	0.55	-1091.00	1559.00	9744	20240712	-68.65	2415	20241024	26.50	9744	-68.65	20240712	2415	26.50	20241024	5180	-41.02	20240827	891	242.87	20240125	0.00	N	276730	500	59 억		41030	N	N	0	N	00	N
139	20241205	151012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3060	15	2	0.49	196385830	63670	52.49	3040	3155	3005	3955	2135	3045	3084.43	0.35	0	-7476	3161	3102	3036	2977	2911	3132	3007	59	910	500	1820	5	1	11886605	364	-2.80	1.96	12	0.54	-1091.00	1559.00	9744	20240712	-68.60	2415	20241024	26.71	9744	-68.60	20240712	2415	26.71	20241024	5180	-40.93	20240827	891	243.43	20240125	0.00	N	276730	500	59 억		41030	N	N	0	N	00	N
140	20241205	140956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3110	65	2	2.13	143535760	46517	38.35	3040	3155	3005	3955	2135	3045	3085.66	0.35	0	-2948	3161	3102	3036	2977	2911	3132	3007	59	910	500	1820	5	1	11886605	370	-2.85	1.99	12	0.39	-1091.00	1559.00	9744	20240712	-68.08	2415	20241024	28.78	9744	-68.08	20240712	2415	28.78	20241024	5180	-39.96	20240827	891	249.05	20240125	0.00	N	276730	500	59 억		41030	N	N	0	N	00	N
141	20241205	131007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3130	85	2	2.79	126059235	40882	33.70	3040	3155	3005	3955	2135	3045	3083.49	0.35	0	-3430	3161	3102	3036	2977	2911	3132	3007	59	910	500	1820	5	1	11886605	372	-2.87	2.01	12	0.34	-1091.00	1559.00	9744	20240712	-67.88	2415	20241024	29.61	9744	-67.88	20240712	2415	29.61	20241024	5180	-39.58	20240827	891	251.29	20240125	0.00	N	276730	500	59 억		41030	N	N	0	N	00	N
142	20241205	121006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3120	75	2	2.46	109033775	35430	29.21	3040	3155	3005	3955	2135	3045	3077.44	0.35	0	-3458	3161	3102	3036	2977	2911	3132	3007	59	910	500	1820	5	1	11886605	371	-2.86	2.00	12	0.30	-1091.00	1559.00	9744	20240712	-67.98	2415	20241024	29.19	9744	-67.98	20240712	2415	29.19	20241024	5180	-39.77	20240827	891	250.17	20240125	0.00	N	276730	500	59 억		41030	N	N	0	N	00	N
143	20241205	111005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3100	55	2	1.81	102451920	33315	27.46	3040	3155	3005	3955	2135	3045	3075.25	0.35	0	-4133	3161	3102	3036	2977	2911	3132	3007	59	910	500	1820	5	1	11886605	368	-2.84	1.99	12	0.28	-1091.00	1559.00	9744	20240712	-68.19	2415	20241024	28.36	9744	-68.19	20240712	2415	28.36	20241024	5180	-40.15	20240827	891	247.92	20240125	0.00	N	276730	500	59 억		41030	N	N	0	N	00	N
144	20241205	101004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3100	55	2	1.81	84198680	27431	22.61	3040	3155	3005	3955	2135	3045	3069.47	0.35	0	-6543	3161	3102	3036	2977	2911	3132	3007	59	910	500	1820	5	1	11886605	368	-2.84	1.99	12	0.23	-1091.00	1559.00	9744	20240712	-68.19	2415	20241024	28.36	9744	-68.19	20240712	2415	28.36	20241024	5180	-40.15	20240827	891	247.92	20240125	0.00	N	276730	500	59 억		41030	N	N	0	N	00	N
145	20241205	091010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	-35	5	-1.15	11340650	3743	3.09	3040	3045	3010	3955	2135	3045	3029.83	0.35	0	-3133	3161	3102	3036	2977	2911	3132	3007	59	910	500	1820	5	1	11886605	358	-2.76	1.93	12	0.03	-1091.00	1559.00	9744	20240712	-69.11	2415	20241024	24.64	9744	-69.11	20240712	2415	24.64	20241024	5180	-41.89	20240827	891	237.82	20240125	0.00	N	276730	500	59 억		41030	N	N	0	N	00	N
146	20241204	160948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3045	-75	5	-2.40	363885845	120737	57.06	3035	3095	2970	4055	2185	3120	3013.87	0.23	0	13514	3396	3257	3166	3027	2936	3212	2982	59	935	500	1870	5	1	11886605	362	-2.79	1.95	12	1.02	-1091.00	1559.00	9744	20240712	-68.75	2415	20241024	26.09	9744	-68.75	20240712	2415	26.09	20241024	5180	-41.22	20240827	891	241.75	20240125	0.00	N	276730	500	59 억		27516	N	N	0	N	00	N
147	20241204	150949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	-105	5	-3.37	341046905	113215	53.50	3035	3095	2970	4055	2185	3120	3012.38	0.23	0	13739	3396	3257	3166	3027	2936	3212	2982	59	935	500	1870	5	1	11886605	358	-2.76	1.93	12	0.95	-1091.00	1559.00	9744	20240712	-69.06	2415	20241024	24.84	9744	-69.06	20240712	2415	24.84	20241024	5180	-41.80	20240827	891	238.38	20240125	0.00	N	276730	500	59 억		27516	N	N	0	N	00	N
148	20241204	140951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-120	5	-3.85	262512365	87059	41.14	3035	3095	2970	4055	2185	3120	3015.34	0.23	0	11906	3396	3257	3166	3027	2936	3212	2982	59	935	500	1870	5	1	11886605	357	-2.75	1.92	12	0.73	-1091.00	1559.00	9744	20240712	-69.21	2415	20241024	24.22	9744	-69.21	20240712	2415	24.22	20241024	5180	-42.08	20240827	891	236.70	20240125	0.00	N	276730	500	59 억		27516	N	N	0	N	00	N
149	20241204	130943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	-90	5	-2.88	206996770	68613	32.42	3035	3095	2970	4055	2185	3120	3016.87	0.23	0	10107	3396	3257	3166	3027	2936	3212	2982	59	935	500	1870	5	1	11886605	360	-2.78	1.94	12	0.58	-1091.00	1559.00	9744	20240712	-68.90	2415	20241024	25.47	9744	-68.90	20240712	2415	25.47	20241024	5180	-41.51	20240827	891	240.07	20240125	0.00	N	276730	500	59 억		27516	N	N	0	N	00	N
150	20241204	120938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	-110	5	-3.53	187594275	62191	29.39	3035	3095	2970	4055	2185	3120	3016.42	0.23	0	6672	3396	3257	3166	3027	2936	3212	2982	59	935	500	1870	5	1	11886605	358	-2.76	1.93	12	0.52	-1091.00	1559.00	9744	20240712	-69.11	2415	20241024	24.64	9744	-69.11	20240712	2415	24.64	20241024	5180	-41.89	20240827	891	237.82	20240125	0.00	N	276730	500	59 억		27516	N	N	0	N	00	N
151	20241204	110932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-120	5	-3.85	160179830	53050	25.07	3035	3095	2970	4055	2185	3120	3019.41	0.23	0	4121	3396	3257	3166	3027	2936	3212	2982	59	935	500	1870	5	1	11886605	357	-2.75	1.92	12	0.45	-1091.00	1559.00	9744	20240712	-69.21	2415	20241024	24.22	9744	-69.21	20240712	2415	24.22	20241024	5180	-42.08	20240827	891	236.70	20240125	0.00	N	276730	500	59 억		27516	N	N	0	N	00	N
152	20241204	100934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	-85	5	-2.72	81771230	26879	12.70	3035	3095	2970	4055	2185	3120	3042.20	0.23	0	-2392	3396	3257	3166	3027	2936	3212	2982	59	935	500	1870	5	1	11886605	361	-2.78	1.95	12	0.23	-1091.00	1559.00	9744	20240712	-68.85	2415	20241024	25.67	9744	-68.85	20240712	2415	25.67	20241024	5180	-41.41	20240827	891	240.63	20240125	0.00	N	276730	500	59 억		27516	N	N	0	N	00	N
153	20241204	090955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3060	-60	5	-1.92	40587560	13358	6.31	3035	3095	2970	4055	2185	3120	3038.45	0.23	0	-955	3396	3257	3166	3027	2936	3212	2982	59	935	500	1870	5	1	11886605	364	-2.80	1.96	12	0.11	-1091.00	1559.00	9744	20240712	-68.60	2415	20241024	26.71	9744	-68.60	20240712	2415	26.71	20241024	5180	-40.93	20240827	891	243.43	20240125	0.00	N	276730	500	59 억		27516	N	N	0	N	00	N
154	20241203	161032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3120	-180	5	-5.45	666462330	209945	22.73	3300	3305	3075	4290	2310	3300	3174.67	0.18	0	6384	3923	3611	3428	3116	2933	3520	3025	59	990	500	1980	5	1	11886605	371	-2.86	2.00	12	1.77	-1091.00	1559.00	9744	20240712	-67.98	2415	20241024	29.19	9744	-67.98	20240712	2415	29.19	20241024	5180	-39.77	20240827	891	250.17	20240125	0.00	N	276730	500	59 억		21132	N	N	0	N	00	N
155	20241203	151111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3100	-200	5	-6.06	623126955	196001	21.22	3300	3305	3075	4290	2310	3300	3179.20	0.18	0	10702	3923	3611	3428	3116	2933	3520	3025	59	990	500	1980	5	1	11886605	368	-2.84	1.99	12	1.65	-1091.00	1559.00	9744	20240712	-68.19	2415	20241024	28.36	9744	-68.19	20240712	2415	28.36	20241024	5180	-40.15	20240827	891	247.92	20240125	0.00	N	276730	500	59 억		21132	N	N	0	N	00	N
156	20241203	141049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3095	-205	5	-6.21	577171440	181169	19.61	3300	3305	3075	4290	2310	3300	3185.82	0.18	0	11571	3923	3611	3428	3116	2933	3520	3025	59	990	500	1980	5	1	11886605	368	-2.84	1.99	12	1.52	-1091.00	1559.00	9744	20240712	-68.24	2415	20241024	28.16	9744	-68.24	20240712	2415	28.16	20241024	5180	-40.25	20240827	891	247.36	20240125	0.00	N	276730	500	59 억		21132	N	N	0	N	00	N
157	20241203	131049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3125	-175	5	-5.30	454846850	141703	15.34	3300	3305	3120	4290	2310	3300	3209.86	0.18	0	11956	3923	3611	3428	3116	2933	3520	3025	59	990	500	1980	5	1	11886605	371	-2.86	2.00	12	1.19	-1091.00	1559.00	9744	20240712	-67.93	2415	20241024	29.40	9744	-67.93	20240712	2415	29.40	20241024	5180	-39.67	20240827	891	250.73	20240125	0.00	N	276730	500	59 억		21132	N	N	0	N	00	N
158	20241203	121101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3150	-150	5	-4.55	419759730	130501	14.13	3300	3305	3125	4290	2310	3300	3216.53	0.18	0	11523	3923	3611	3428	3116	2933	3520	3025	59	990	500	1980	5	1	11886605	374	-2.89	2.02	12	1.10	-1091.00	1559.00	9744	20240712	-67.67	2415	20241024	30.43	9744	-67.67	20240712	2415	30.43	20241024	5180	-39.19	20240827	891	253.54	20240125	0.00	N	276730	500	59 억		21132	N	N	0	N	00	N
159	20241203	111041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3180	-120	5	-3.64	368202295	114101	12.35	3300	3305	3160	4290	2310	3300	3226.99	0.18	0	8690	3923	3611	3428	3116	2933	3520	3025	59	990	500	1980	5	1	11886605	378	-2.91	2.04	12	0.96	-1091.00	1559.00	9744	20240712	-67.36	2415	20241024	31.68	9744	-67.36	20240712	2415	31.68	20241024	5180	-38.61	20240827	891	256.90	20240125	0.00	N	276730	500	59 억		21132	N	N	0	N	00	N
160	20241203	101028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3180	-120	5	-3.64	295125075	91107	9.86	3300	3305	3170	4290	2310	3300	3239.32	0.18	0	6420	3923	3611	3428	3116	2933	3520	3025	59	990	500	1980	5	1	11886605	378	-2.91	2.04	12	0.77	-1091.00	1559.00	9744	20240712	-67.36	2415	20241024	31.68	9744	-67.36	20240712	2415	31.68	20241024	5180	-38.61	20240827	891	256.90	20240125	0.00	N	276730	500	59 억		21132	N	N	0	N	00	N
161	20241203	091019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3285	-15	5	-0.45	104611455	31909	3.45	3300	3305	3245	4290	2310	3300	3278.43	0.18	0	9984	3923	3611	3428	3116	2933	3520	3025	59	990	500	1980	5	1	11886605	390	-3.01	2.11	12	0.27	-1091.00	1559.00	9744	20240712	-66.29	2415	20241024	36.02	9744	-66.29	20240712	2415	36.02	20241024	5180	-36.58	20240827	891	268.69	20240125	0.00	N	276730	500	59 억		21132	N	N	0	N	00	N
162	20241202	161003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3300	50	2	1.54	3181712820	919341	277.46	3715	3740	3245	4225	2275	3250	3460.87	1.70	0	-183612	3390	3320	3215	3145	3040	3355	3180	59	975	500	1950	5	1	11886605	392	-3.02	2.12	12	7.73	-1091.00	1559.00	9744	20240712	-66.13	2415	20241024	36.65	9744	-66.13	20240712	2415	36.65	20241024	5180	-36.29	20240827	891	270.37	20240125	0.00	N	276730	500	59 억		202385	N	N	0	N	00	N
163	20241202	151131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3300	50	2	1.54	3158444890	912305	275.34	3715	3740	3245	4225	2275	3250	3462.05	1.70	0	-183603	3390	3320	3215	3145	3040	3355	3180	59	975	500	1950	5	1	11886605	392	-3.02	2.12	12	7.68	-1091.00	1559.00	9744	20240712	-66.13	2415	20241024	36.65	9744	-66.13	20240712	2415	36.65	20241024	5180	-36.29	20240827	891	270.37	20240125	0.00	N	276730	500	59 억		202385	N	N	0	N	00	N
164	20241202	141042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3305	55	2	1.69	3011416690	867933	261.94	3715	3740	3245	4225	2275	3250	3469.64	1.70	0	-184726	3390	3320	3215	3145	3040	3355	3180	59	975	500	1950	5	1	11886605	393	-3.03	2.12	12	7.30	-1091.00	1559.00	9744	20240712	-66.08	2415	20241024	36.85	9744	-66.08	20240712	2415	36.85	20241024	5180	-36.20	20240827	891	270.93	20240125	0.00	N	276730	500	59 억		202385	N	N	0	N	00	N
165	20241202	131017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3290	40	2	1.23	2979115895	858163	259.00	3715	3740	3245	4225	2275	3250	3471.50	1.70	0	-182750	3390	3320	3215	3145	3040	3355	3180	59	975	500	1950	5	1	11886605	391	-3.02	2.11	12	7.22	-1091.00	1559.00	9744	20240712	-66.24	2415	20241024	36.23	9744	-66.24	20240712	2415	36.23	20241024	5180	-36.49	20240827	891	269.25	20240125	0.00	N	276730	500	59 억		202385	N	N	0	N	00	N
166	20241202	121037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3290	40	2	1.23	2885662785	829717	250.41	3715	3740	3245	4225	2275	3250	3477.89	1.70	0	-181051	3390	3320	3215	3145	3040	3355	3180	59	975	500	1950	5	1	11886605	391	-3.02	2.11	12	6.98	-1091.00	1559.00	9744	20240712	-66.24	2415	20241024	36.23	9744	-66.24	20240712	2415	36.23	20241024	5180	-36.49	20240827	891	269.25	20240125	0.00	N	276730	500	59 억		202385	N	N	0	N	00	N
167	20241202	110945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3315	65	2	2.00	2820251015	809800	244.40	3715	3740	3245	4225	2275	3250	3482.65	1.70	0	-180041	3390	3320	3215	3145	3040	3355	3180	59	975	500	1950	5	1	11886605	394	-3.04	2.13	12	6.81	-1091.00	1559.00	9744	20240712	-65.98	2415	20241024	37.27	9744	-65.98	20240712	2415	37.27	20241024	5180	-36.00	20240827	891	272.05	20240125	0.00	N	276730	500	59 억		202385	N	N	0	N	00	N
168	20241202	100953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3265	15	2	0.46	2605482245	744496	224.69	3715	3740	3245	4225	2275	3250	3499.66	1.70	0	-163657	3390	3320	3215	3145	3040	3355	3180	59	975	500	1950	5	1	11886605	388	-2.99	2.09	12	6.26	-1091.00	1559.00	9744	20240712	-66.49	2415	20241024	35.20	9744	-66.49	20240712	2415	35.20	20241024	5180	-36.97	20240827	891	266.44	20240125	0.00	N	276730	500	59 억		202385	N	N	0	N	00	N
169	20241202	090949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3580	330	2	10.15	1278709020	353242	106.61	3715	3740	3500	4225	2275	3250	3619.93	1.70	0	-52970	3390	3320	3215	3145	3040	3355	3180	59	975	500	1950	5	1	11886605	426	-3.28	2.30	12	2.97	-1091.00	1559.00	9744	20240712	-63.26	2415	20241024	48.24	9744	-63.26	20240712	2415	48.24	20241024	5180	-30.89	20240827	891	301.80	20240125	0.00	N	276730	500	59 억		202385	N	N	0	N	00	N