KissMeData/136480/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160909	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2805	0	3	0.00	338842330	120704	37.41	2800	2820	2790	3645	1965	2805	2807.25	2.44	-4639	-4639	2855	2830	2805	2780	2755	2817	2767	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.11	123.00	2898.00	6300	20231221	-55.48	2695	20241209	4.08	4490	-37.53	20240102	2695	4.08	20241209	4490	-37.53	20240102	2695	4.08	20241209	0.95	N	136480	500	531 억	2586694	N	N	221	N	N
3	20241231	150859	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2805	0	3	0.00	338842330	120704	37.41	2800	2820	2790	3645	1965	2805	2807.25	2.44	-4639	-4639	2855	2830	2805	2780	2755	2817	2767	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.11	123.00	2898.00	6300	20231221	-55.48	2695	20241209	4.08	4490	-37.53	20240102	2695	4.08	20241209	4490	-37.53	20240102	2695	4.08	20241209	0.95	N	136480	500	531 억	2586694	N	N	221	N	N
4	20241231	140907	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2805	0	3	0.00	338842330	120704	37.41	2800	2820	2790	3645	1965	2805	2807.25	2.44	-4639	-4639	2855	2830	2805	2780	2755	2817	2767	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.11	123.00	2898.00	6300	20231221	-55.48	2695	20241209	4.08	4490	-37.53	20240102	2695	4.08	20241209	4490	-37.53	20240102	2695	4.08	20241209	0.95	N	136480	500	531 억	2586694	N	N	221	N	N
5	20241231	130909	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2805	0	3	0.00	338842330	120704	37.41	2800	2820	2790	3645	1965	2805	2807.25	2.44	-4639	-4639	2855	2830	2805	2780	2755	2817	2767	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.11	123.00	2898.00	6300	20231221	-55.48	2695	20241209	4.08	4490	-37.53	20240102	2695	4.08	20241209	4490	-37.53	20240102	2695	4.08	20241209	0.95	N	136480	500	531 억	2586694	N	N	221	N	N
6	20241231	120908	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2805	0	3	0.00	338842330	120704	37.41	2800	2820	2790	3645	1965	2805	2807.25	2.44	-4639	-4639	2855	2830	2805	2780	2755	2817	2767	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.11	123.00	2898.00	6300	20231221	-55.48	2695	20241209	4.08	4490	-37.53	20240102	2695	4.08	20241209	4490	-37.53	20240102	2695	4.08	20241209	0.95	N	136480	500	531 억	2586694	N	N	221	N	N
7	20241231	110907	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2805	0	3	0.00	338842330	120704	37.41	2800	2820	2790	3645	1965	2805	2807.25	2.44	-4639	-4639	2855	2830	2805	2780	2755	2817	2767	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.11	123.00	2898.00	6300	20231221	-55.48	2695	20241209	4.08	4490	-37.53	20240102	2695	4.08	20241209	4490	-37.53	20240102	2695	4.08	20241209	0.95	N	136480	500	531 억	2586694	N	N	221	N	N
8	20241231	100900	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2805	0	3	0.00	338842330	120704	37.41	2800	2820	2790	3645	1965	2805	2807.25	2.44	-4639	-4639	2855	2830	2805	2780	2755	2817	2767	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.11	123.00	2898.00	6300	20231221	-55.48	2695	20241209	4.08	4490	-37.53	20240102	2695	4.08	20241209	4490	-37.53	20240102	2695	4.08	20241209	0.95	N	136480	500	531 억	2586694	N	N	221	N	N
9	20241231	090908	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2805	0	3	0.00	338842330	120704	37.41	2800	2820	2790	3645	1965	2805	2807.25	2.44	-4639	-4639	2855	2830	2805	2780	2755	2817	2767	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.11	123.00	2898.00	6300	20231221	-55.48	2695	20241209	4.08	4490	-37.53	20240102	2695	4.08	20241209	4490	-37.53	20240102	2695	4.08	20241209	0.95	N	136480	500	531 억	2586694	N	N	221	N	N
10	20241230	160903	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2805	0	3	0.00	336838225	119989	37.19	2800	2820	2790	3645	1965	2805	2807.25	2.44	0	-4639	2855	2830	2805	2780	2755	2817	2767	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.11	123.00	2898.00	6300	20231221	-55.48	2695	20241209	4.08	4490	-37.53	20240102	2695	4.08	20241209	4490	-37.53	20240102	2695	4.08	20241209	0.95	N	136480	500	531 억	2591333	N	N	221	N	N
11	20241230	150906	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2810	5	2	0.18	290447605	103457	32.07	2800	2820	2790	3645	1965	2805	2807.42	2.44	0	-6139	2855	2830	2805	2780	2755	2817	2767	531	840	500	1790	5	1	106209702	2984	22.85	0.97	12	0.10	123.00	2898.00	6300	20231221	-55.40	2695	20241209	4.27	4490	-37.42	20240102	2695	4.27	20241209	4490	-37.42	20240102	2695	4.27	20241209	0.95	N	136480	500	531 억	2591333	N	N	174	N	N
12	20241230	140905	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2805	0	3	0.00	259519845	92437	28.65	2800	2820	2790	3645	1965	2805	2807.53	2.44	0	-5510	2855	2830	2805	2780	2755	2817	2767	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.09	123.00	2898.00	6300	20231221	-55.48	2695	20241209	4.08	4490	-37.53	20240102	2695	4.08	20241209	4490	-37.53	20240102	2695	4.08	20241209	0.95	N	136480	500	531 억	2591333	N	N	174	N	N
13	20241230	130906	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2810	5	2	0.18	199770575	71158	22.06	2800	2820	2790	3645	1965	2805	2807.42	2.44	0	-4710	2855	2830	2805	2780	2755	2817	2767	531	840	500	1790	5	1	106209702	2984	22.85	0.97	12	0.07	123.00	2898.00	6300	20231221	-55.40	2695	20241209	4.27	4490	-37.42	20240102	2695	4.27	20241209	4490	-37.42	20240102	2695	4.27	20241209	0.95	N	136480	500	531 억	2591333	N	N	174	N	N
14	20241230	120903	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2805	0	3	0.00	171612885	61147	18.95	2800	2820	2790	3645	1965	2805	2806.56	2.44	0	-4240	2855	2830	2805	2780	2755	2817	2767	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.06	123.00	2898.00	6300	20231221	-55.48	2695	20241209	4.08	4490	-37.53	20240102	2695	4.08	20241209	4490	-37.53	20240102	2695	4.08	20241209	0.95	N	136480	500	531 억	2591333	N	N	174	N	N
15	20241230	110905	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2815	10	2	0.36	114682830	40882	12.67	2800	2820	2790	3645	1965	2805	2805.22	2.44	0	-3382	2855	2830	2805	2780	2755	2817	2767	531	840	500	1790	5	1	106209702	2990	22.89	0.97	12	0.04	123.00	2898.00	6300	20231221	-55.32	2695	20241209	4.45	4490	-37.31	20240102	2695	4.45	20241209	4490	-37.31	20240102	2695	4.45	20241209	0.95	N	136480	500	531 억	2591333	N	N	174	N	N
16	20241230	100904	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2810	5	2	0.18	92516380	32997	10.23	2800	2820	2790	3645	1965	2805	2803.78	2.44	0	-2147	2855	2830	2805	2780	2755	2817	2767	531	840	500	1790	5	1	106209702	2984	22.85	0.97	12	0.03	123.00	2898.00	6300	20231221	-55.40	2695	20241209	4.27	4490	-37.42	20240102	2695	4.27	20241209	4490	-37.42	20240102	2695	4.27	20241209	0.95	N	136480	500	531 억	2591333	N	N	174	N	N
17	20241230	090906	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2795	-10	5	-0.36	12310600	4404	1.37	2800	2800	2790	3645	1965	2805	2795.32	2.44	0	-540	2855	2830	2805	2780	2755	2817	2767	531	840	500	1790	5	1	106209702	2969	22.72	0.96	12	0.00	123.00	2898.00	6300	20231221	-55.63	2695	20241209	3.71	4490	-37.75	20240102	2695	3.71	20241209	4490	-37.75	20240102	2695	3.71	20241209	0.95	N	136480	500	531 억	2591333	N	N	174	N	N
18	20241227	160902	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2805	-25	5	-0.88	900356620	322120	115.36	2830	2830	2780	3675	1985	2830	2795.00	2.56	0	-130480	2893	2861	2838	2806	2783	2850	2795	531	845	500	1810	5	1	106209702	2979	22.80	0.97	12	0.30	123.00	2898.00	6300	20231221	-55.48	2695	20241209	4.08	4490	-37.53	20240102	2695	4.08	20241209	5270	-46.77	20231227	2695	4.08	20241209	0.95	N	136480	500	531 억	2721814	N	N	174	N	N
19	20241227	150901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2800	-30	5	-1.06	857493765	306826	109.88	2830	2830	2780	3675	1985	2830	2794.72	2.56	0	-127672	2893	2861	2838	2806	2783	2850	2795	531	845	500	1810	5	1	106209702	2974	22.76	0.97	12	0.29	123.00	2898.00	6300	20231221	-55.56	2695	20241209	3.90	4490	-37.64	20240102	2695	3.90	20241209	5270	-46.87	20231227	2695	3.90	20241209	0.95	N	136480	500	531 억	2721814	N	N	160	N	N
20	20241227	140903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2800	-30	5	-1.06	792329975	283584	101.56	2830	2830	2780	3675	1985	2830	2793.99	2.56	0	-119282	2893	2861	2838	2806	2783	2850	2795	531	845	500	1810	5	1	106209702	2974	22.76	0.97	12	0.27	123.00	2898.00	6300	20231221	-55.56	2695	20241209	3.90	4490	-37.64	20240102	2695	3.90	20241209	5270	-46.87	20231227	2695	3.90	20241209	0.95	N	136480	500	531 억	2721814	N	N	160	N	N
21	20241227	130901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2800	-30	5	-1.06	707486270	253196	90.67	2830	2830	2780	3675	1985	2830	2794.22	2.56	0	-111644	2893	2861	2838	2806	2783	2850	2795	531	845	500	1810	5	1	106209702	2974	22.76	0.97	12	0.24	123.00	2898.00	6300	20231221	-55.56	2695	20241209	3.90	4490	-37.64	20240102	2695	3.90	20241209	5270	-46.87	20231227	2695	3.90	20241209	0.95	N	136480	500	531 억	2721814	N	N	160	N	N
22	20241227	120903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2785	-45	5	-1.59	648778910	232142	83.13	2830	2830	2780	3675	1985	2830	2794.75	2.56	0	-109355	2893	2861	2838	2806	2783	2850	2795	531	845	500	1810	5	1	106209702	2958	22.64	0.96	12	0.22	123.00	2898.00	6300	20231221	-55.79	2695	20241209	3.34	4490	-37.97	20240102	2695	3.34	20241209	5270	-47.15	20231227	2695	3.34	20241209	0.95	N	136480	500	531 억	2721814	N	N	160	N	N
23	20241227	110900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2790	-40	5	-1.41	503616310	180013	64.47	2830	2830	2785	3675	1985	2830	2797.67	2.56	0	-65017	2893	2861	2838	2806	2783	2850	2795	531	845	500	1810	5	1	106209702	2963	22.68	0.96	12	0.17	123.00	2898.00	6300	20231221	-55.71	2695	20241209	3.53	4490	-37.86	20240102	2695	3.53	20241209	5270	-47.06	20231227	2695	3.53	20241209	0.95	N	136480	500	531 억	2721814	N	N	160	N	N
24	20241227	100859	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2805	-25	5	-0.88	328085530	117258	41.99	2830	2830	2785	3675	1985	2830	2797.98	2.56	0	-19805	2893	2861	2838	2806	2783	2850	2795	531	845	500	1810	5	1	106209702	2979	22.80	0.97	12	0.11	123.00	2898.00	6300	20231221	-55.48	2695	20241209	4.08	4490	-37.53	20240102	2695	4.08	20241209	5270	-46.77	20231227	2695	4.08	20241209	0.95	N	136480	500	531 억	2721814	N	N	160	N	N
25	20241227	090904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2790	-40	5	-1.41	120306440	42935	15.38	2830	2830	2785	3675	1985	2830	2802.06	2.56	0	-15017	2893	2861	2838	2806	2783	2850	2795	531	845	500	1810	5	1	106209702	2963	22.68	0.96	12	0.04	123.00	2898.00	6300	20231221	-55.71	2695	20241209	3.53	4490	-37.86	20240102	2695	3.53	20241209	5270	-47.06	20231227	2695	3.53	20241209	0.95	N	136480	500	531 억	2721814	N	N	160	N	N
26	20241226	160856	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	5	2	0.18	777894155	274333	288.34	2845	2870	2815	3670	1980	2825	2835.59	2.60	0	-34776	2868	2846	2833	2811	2798	2840	2805	531	845	500	1800	5	1	106209702	3006	23.01	0.98	12	0.26	123.00	2898.00	6300	20231221	-55.08	2695	20241209	5.01	4490	-36.97	20240102	2695	5.01	20241209	5300	-46.60	20231226	2695	5.01	20241209	0.94	N	136480	500	531 억	2756589	N	N	160	N	N
27	20241226	150852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2820	-5	5	-0.18	736267870	259582	272.84	2845	2870	2815	3670	1980	2825	2836.36	2.60	0	-32203	2868	2846	2833	2811	2798	2840	2805	531	845	500	1800	5	1	106209702	2995	22.93	0.97	12	0.24	123.00	2898.00	6300	20231221	-55.24	2695	20241209	4.64	4490	-37.19	20240102	2695	4.64	20241209	5300	-46.79	20231226	2695	4.64	20241209	0.94	N	136480	500	531 억	2756589	N	N	30	N	N
28	20241226	140853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2820	-5	5	-0.18	646279715	227696	239.32	2845	2870	2815	3670	1980	2825	2838.34	2.60	0	-17025	2868	2846	2833	2811	2798	2840	2805	531	845	500	1800	5	1	106209702	2995	22.93	0.97	12	0.21	123.00	2898.00	6300	20231221	-55.24	2695	20241209	4.64	4490	-37.19	20240102	2695	4.64	20241209	5300	-46.79	20231226	2695	4.64	20241209	0.94	N	136480	500	531 억	2756589	N	N	30	N	N
29	20241226	130854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	5	2	0.18	572011495	201399	211.68	2845	2870	2825	3670	1980	2825	2840.19	2.60	0	1403	2868	2846	2833	2811	2798	2840	2805	531	845	500	1800	5	1	106209702	3006	23.01	0.98	12	0.19	123.00	2898.00	6300	20231221	-55.08	2695	20241209	5.01	4490	-36.97	20240102	2695	5.01	20241209	5300	-46.60	20231226	2695	5.01	20241209	0.94	N	136480	500	531 억	2756589	N	N	30	N	N
30	20241226	120852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2835	10	2	0.35	435948100	153372	161.20	2845	2870	2825	3670	1980	2825	2842.42	2.60	0	-3430	2868	2846	2833	2811	2798	2840	2805	531	845	500	1800	5	1	106209702	3011	23.05	0.98	12	0.14	123.00	2898.00	6300	20231221	-55.00	2695	20241209	5.19	4490	-36.86	20240102	2695	5.19	20241209	5300	-46.51	20231226	2695	5.19	20241209	0.94	N	136480	500	531 억	2756589	N	N	30	N	N
31	20241226	110852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2835	10	2	0.35	401300830	141138	148.35	2845	2870	2825	3670	1980	2825	2843.32	2.60	0	804	2868	2846	2833	2811	2798	2840	2805	531	845	500	1800	5	1	106209702	3011	23.05	0.98	12	0.13	123.00	2898.00	6300	20231221	-55.00	2695	20241209	5.19	4490	-36.86	20240102	2695	5.19	20241209	5300	-46.51	20231226	2695	5.19	20241209	0.94	N	136480	500	531 억	2756589	N	N	30	N	N
32	20241226	100854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	15	2	0.53	330256130	116035	121.96	2845	2870	2830	3670	1980	2825	2846.18	2.60	0	13695	2868	2846	2833	2811	2798	2840	2805	531	845	500	1800	5	1	106209702	3016	23.09	0.98	12	0.11	123.00	2898.00	6300	20231221	-54.92	2695	20241209	5.38	4490	-36.75	20240102	2695	5.38	20241209	5300	-46.42	20231226	2695	5.38	20241209	0.94	N	136480	500	531 억	2756589	N	N	30	N	N
33	20241226	090854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2860	35	2	1.24	194719140	68316	71.81	2845	2870	2830	3670	1980	2825	2850.27	2.60	0	15090	2868	2846	2833	2811	2798	2840	2805	531	845	500	1800	5	1	106209702	3038	23.25	0.99	12	0.06	123.00	2898.00	6300	20231221	-54.60	2695	20241209	6.12	4490	-36.30	20240102	2695	6.12	20241209	5300	-46.04	20231226	2695	6.12	20241209	0.94	N	136480	500	531 억	2756589	N	N	30	N	N
34	20241224	160853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2825	5	2	0.18	268017560	94753	63.14	2850	2855	2820	3665	1975	2820	2828.59	2.59	0	5220	2850	2835	2815	2800	2780	2825	2790	531	845	500	1800	5	1	106209702	3000	22.97	0.97	12	0.09	123.00	2898.00	6300	20231221	-55.16	2695	20241209	4.82	4490	-37.08	20240102	2695	4.82	20241209	5300	-46.70	20231226	2695	4.82	20241209	0.90	N	136480	500	531 억	2751369	N	N	30	N	N
35	20241224	150852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2820	0	3	0.00	238039250	84129	56.06	2850	2855	2820	3665	1975	2820	2829.46	2.59	0	6620	2850	2835	2815	2800	2780	2825	2790	531	845	500	1800	5	1	106209702	2995	22.93	0.97	12	0.08	123.00	2898.00	6300	20231221	-55.24	2695	20241209	4.64	4490	-37.19	20240102	2695	4.64	20241209	5300	-46.79	20231226	2695	4.64	20241209	0.90	N	136480	500	531 억	2751369	N	N	0	N	N
36	20241224	140850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2835	15	2	0.53	217333325	76801	51.18	2850	2855	2820	3665	1975	2820	2829.82	2.59	0	7346	2850	2835	2815	2800	2780	2825	2790	531	845	500	1800	5	1	106209702	3011	23.05	0.98	12	0.07	123.00	2898.00	6300	20231221	-55.00	2695	20241209	5.19	4490	-36.86	20240102	2695	5.19	20241209	5300	-46.51	20231226	2695	5.19	20241209	0.90	N	136480	500	531 억	2751369	N	N	0	N	N
37	20241224	130853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2825	5	2	0.18	151455160	53498	35.65	2850	2855	2820	3665	1975	2820	2831.04	2.59	0	7682	2850	2835	2815	2800	2780	2825	2790	531	845	500	1800	5	1	106209702	3000	22.97	0.97	12	0.05	123.00	2898.00	6300	20231221	-55.16	2695	20241209	4.82	4490	-37.08	20240102	2695	4.82	20241209	5300	-46.70	20231226	2695	4.82	20241209	0.90	N	136480	500	531 억	2751369	N	N	0	N	N
38	20241224	120851	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	10	2	0.35	118050180	41690	27.78	2850	2855	2820	3665	1975	2820	2831.62	2.59	0	8618	2850	2835	2815	2800	2780	2825	2790	531	845	500	1800	5	1	106209702	3006	23.01	0.98	12	0.04	123.00	2898.00	6300	20231221	-55.08	2695	20241209	5.01	4490	-36.97	20240102	2695	5.01	20241209	5300	-46.60	20231226	2695	5.01	20241209	0.90	N	136480	500	531 억	2751369	N	N	0	N	N
39	20241224	110854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	10	2	0.35	113190030	39971	26.64	2850	2855	2820	3665	1975	2820	2831.80	2.59	0	8618	2850	2835	2815	2800	2780	2825	2790	531	845	500	1800	5	1	106209702	3006	23.01	0.98	12	0.04	123.00	2898.00	6300	20231221	-55.08	2695	20241209	5.01	4490	-36.97	20240102	2695	5.01	20241209	5300	-46.60	20231226	2695	5.01	20241209	0.90	N	136480	500	531 억	2751369	N	N	0	N	N
40	20241224	100852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	10	2	0.35	98576560	34803	23.19	2850	2855	2820	3665	1975	2820	2832.42	2.59	0	8524	2850	2835	2815	2800	2780	2825	2790	531	845	500	1800	5	1	106209702	3006	23.01	0.98	12	0.03	123.00	2898.00	6300	20231221	-55.08	2695	20241209	5.01	4490	-36.97	20240102	2695	5.01	20241209	5300	-46.60	20231226	2695	5.01	20241209	0.90	N	136480	500	531 억	2751369	N	N	0	N	N
41	20241224	090856	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	20	2	0.71	15006230	5292	3.53	2850	2855	2825	3665	1975	2820	2835.64	2.59	0	1684	2850	2835	2815	2800	2780	2825	2790	531	845	500	1800	5	1	106209702	3016	23.09	0.98	12	0.00	123.00	2898.00	6300	20231221	-54.92	2695	20241209	5.38	4490	-36.75	20240102	2695	5.38	20241209	5300	-46.42	20231226	2695	5.38	20241209	0.90	N	136480	500	531 억	2751369	N	N	0	N	N
42	20241223	160845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2820	10	2	0.36	413140125	146633	27.80	2825	2830	2795	3650	1970	2810	2817.51	2.61	0	-22114	2910	2860	2820	2770	2730	2840	2750	531	840	500	1790	5	1	106209702	2995	22.93	0.97	12	0.14	123.00	2898.00	6300	20231221	-55.24	2695	20241209	4.64	4490	-37.19	20240102	2695	4.64	20241209	5300	-46.79	20231226	2695	4.64	20241209	0.90	N	136480	500	531 억	2773765	N	N	78	N	N
43	20241223	150850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2820	10	2	0.36	397422565	141060	26.74	2825	2830	2795	3650	1970	2810	2817.40	2.61	0	-21105	2910	2860	2820	2770	2730	2840	2750	531	840	500	1790	5	1	106209702	2995	22.93	0.97	12	0.13	123.00	2898.00	6300	20231221	-55.24	2695	20241209	4.64	4490	-37.19	20240102	2695	4.64	20241209	5300	-46.79	20231226	2695	4.64	20241209	0.90	N	136480	500	531 억	2773765	N	N	78	N	N
44	20241223	140845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	20	2	0.71	355496720	126205	23.92	2825	2830	2795	3650	1970	2810	2816.82	2.61	0	-22390	2910	2860	2820	2770	2730	2840	2750	531	840	500	1790	5	1	106209702	3006	23.01	0.98	12	0.12	123.00	2898.00	6300	20231221	-55.08	2695	20241209	5.01	4490	-36.97	20240102	2695	5.01	20241209	5300	-46.60	20231226	2695	5.01	20241209	0.90	N	136480	500	531 억	2773765	N	N	78	N	N
45	20241223	130845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2825	15	2	0.53	318905335	113247	21.47	2825	2830	2795	3650	1970	2810	2816.02	2.61	0	-25096	2910	2860	2820	2770	2730	2840	2750	531	840	500	1790	5	1	106209702	3000	22.97	0.97	12	0.11	123.00	2898.00	6300	20231221	-55.16	2695	20241209	4.82	4490	-37.08	20240102	2695	4.82	20241209	5300	-46.70	20231226	2695	4.82	20241209	0.90	N	136480	500	531 억	2773765	N	N	78	N	N
46	20241223	120846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2825	15	2	0.53	264805180	94081	17.83	2825	2830	2795	3650	1970	2810	2814.65	2.61	0	-24150	2910	2860	2820	2770	2730	2840	2750	531	840	500	1790	5	1	106209702	3000	22.97	0.97	12	0.09	123.00	2898.00	6300	20231221	-55.16	2695	20241209	4.82	4490	-37.08	20240102	2695	4.82	20241209	5300	-46.70	20231226	2695	4.82	20241209	0.90	N	136480	500	531 억	2773765	N	N	78	N	N
47	20241223	110845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2825	15	2	0.53	213678625	75977	14.40	2825	2830	2795	3650	1970	2810	2812.41	2.61	0	-21938	2910	2860	2820	2770	2730	2840	2750	531	840	500	1790	5	1	106209702	3000	22.97	0.97	12	0.07	123.00	2898.00	6300	20231221	-55.16	2695	20241209	4.82	4490	-37.08	20240102	2695	4.82	20241209	5300	-46.70	20231226	2695	4.82	20241209	0.90	N	136480	500	531 억	2773765	N	N	78	N	N
48	20241223	100840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2815	5	2	0.18	160250220	57002	10.81	2825	2830	2795	3650	1970	2810	2811.31	2.61	0	-20477	2910	2860	2820	2770	2730	2840	2750	531	840	500	1790	5	1	106209702	2990	22.89	0.97	12	0.05	123.00	2898.00	6300	20231221	-55.32	2695	20241209	4.45	4490	-37.31	20240102	2695	4.45	20241209	5300	-46.89	20231226	2695	4.45	20241209	0.90	N	136480	500	531 억	2773765	N	N	78	N	N
49	20241223	090844	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2805	-5	5	-0.18	63711925	22579	4.28	2825	2830	2805	3650	1970	2810	2821.73	2.61	0	-8198	2910	2860	2820	2770	2730	2840	2750	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.02	123.00	2898.00	6300	20231221	-55.48	2695	20241209	4.08	4490	-37.53	20240102	2695	4.08	20241209	5300	-47.08	20231226	2695	4.08	20241209	0.90	N	136480	500	531 억	2773765	N	N	78	N	N
50	20241220	160840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2810	-60	5	-2.09	1476659185	524421	265.83	2850	2870	2780	3730	2010	2870	2815.79	2.72	0	-115151	2893	2881	2863	2851	2833	2887	2857	531	860	500	1830	5	1	106209702	2984	22.85	0.97	12	0.49	123.00	2898.00	6300	20231221	-55.40	2695	20241209	4.27	4490	-37.42	20240102	2695	4.27	20241209	6300	-55.40	20231221	2695	4.27	20241209	0.88	N	136480	500	531 억	2888724	N	N	78	N	N
51	20241220	150844	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2800	-70	5	-2.44	1410110735	500640	253.78	2850	2870	2780	3730	2010	2870	2816.62	2.72	0	-116491	2893	2881	2863	2851	2833	2887	2857	531	860	500	1830	5	1	106209702	2974	22.76	0.97	12	0.47	123.00	2898.00	6300	20231221	-55.56	2695	20241209	3.90	4490	-37.64	20240102	2695	3.90	20241209	6300	-55.56	20231221	2695	3.90	20241209	0.88	N	136480	500	531 억	2888724	N	N	0	N	N
52	20241220	140841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2810	-60	5	-2.09	1077692100	382011	193.64	2850	2870	2800	3730	2010	2870	2821.10	2.72	0	-96854	2893	2881	2863	2851	2833	2887	2857	531	860	500	1830	5	1	106209702	2984	22.85	0.97	12	0.36	123.00	2898.00	6300	20231221	-55.40	2695	20241209	4.27	4490	-37.42	20240102	2695	4.27	20241209	6300	-55.40	20231221	2695	4.27	20241209	0.88	N	136480	500	531 억	2888724	N	N	0	N	N
53	20241220	130841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2815	-55	5	-1.92	878571725	311072	157.69	2850	2870	2805	3730	2010	2870	2824.34	2.72	0	-63720	2893	2881	2863	2851	2833	2887	2857	531	860	500	1830	5	1	106209702	2990	22.89	0.97	12	0.29	123.00	2898.00	6300	20231221	-55.32	2695	20241209	4.45	4490	-37.31	20240102	2695	4.45	20241209	6300	-55.32	20231221	2695	4.45	20241209	0.88	N	136480	500	531 억	2888724	N	N	0	N	N
54	20241220	120840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2815	-55	5	-1.92	737230330	260859	132.23	2850	2870	2805	3730	2010	2870	2826.16	2.72	0	-32276	2893	2881	2863	2851	2833	2887	2857	531	860	500	1830	5	1	106209702	2990	22.89	0.97	12	0.25	123.00	2898.00	6300	20231221	-55.32	2695	20241209	4.45	4490	-37.31	20240102	2695	4.45	20241209	6300	-55.32	20231221	2695	4.45	20241209	0.88	N	136480	500	531 억	2888724	N	N	0	N	N
55	20241220	110840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	-40	5	-1.39	639285195	226135	114.63	2850	2870	2805	3730	2010	2870	2827.01	2.72	0	-10149	2893	2881	2863	2851	2833	2887	2857	531	860	500	1830	5	1	106209702	3006	23.01	0.98	12	0.21	123.00	2898.00	6300	20231221	-55.08	2695	20241209	5.01	4490	-36.97	20240102	2695	5.01	20241209	6300	-55.08	20231221	2695	5.01	20241209	0.88	N	136480	500	531 억	2888724	N	N	0	N	N
56	20241220	100841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	-40	5	-1.39	561078515	198456	100.60	2850	2870	2805	3730	2010	2870	2827.22	2.72	0	5969	2893	2881	2863	2851	2833	2887	2857	531	860	500	1830	5	1	106209702	3006	23.01	0.98	12	0.19	123.00	2898.00	6300	20231221	-55.08	2695	20241209	5.01	4490	-36.97	20240102	2695	5.01	20241209	6300	-55.08	20231221	2695	5.01	20241209	0.88	N	136480	500	531 억	2888724	N	N	0	N	N
57	20241220	090842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	-30	5	-1.05	136845560	48040	24.35	2850	2870	2840	3730	2010	2870	2848.57	2.72	0	36	2893	2881	2863	2851	2833	2887	2857	531	860	500	1830	5	1	106209702	3016	23.09	0.98	12	0.05	123.00	2898.00	6300	20231221	-54.92	2695	20241209	5.38	4490	-36.75	20240102	2695	5.38	20241209	6300	-54.92	20231221	2695	5.38	20241209	0.88	N	136480	500	531 억	2888724	N	N	0	N	N
58	20241219	160838	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2870	-20	5	-0.69	563981055	197045	69.86	2860	2875	2845	3755	2025	2890	2861.63	2.73	0	-14718	2930	2910	2890	2870	2850	2900	2860	531	865	500	1840	5	1	106209702	3048	23.33	0.99	12	0.19	123.00	2898.00	6300	20231221	-54.44	2695	20241209	6.49	4490	-36.08	20240102	2695	6.49	20241209	6300	-54.44	20231221	2695	6.49	20241209	0.90	N	136480	500	531 억	2902934	N	N	3979	N	N
59	20241219	150837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2865	-25	5	-0.87	505877615	176761	62.67	2860	2875	2845	3755	2025	2890	2861.45	2.73	0	-10057	2930	2910	2890	2870	2850	2900	2860	531	865	500	1840	5	1	106209702	3043	23.29	0.99	12	0.17	123.00	2898.00	6300	20231221	-54.52	2695	20241209	6.31	4490	-36.19	20240102	2695	6.31	20241209	6300	-54.52	20231221	2695	6.31	20241209	0.90	N	136480	500	531 억	2902934	N	N	3979	N	N
60	20241219	140838	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2870	-20	5	-0.69	452783680	158245	56.10	2860	2875	2845	3755	2025	2890	2860.73	2.73	0	-8451	2930	2910	2890	2870	2850	2900	2860	531	865	500	1840	5	1	106209702	3048	23.33	0.99	12	0.15	123.00	2898.00	6300	20231221	-54.44	2695	20241209	6.49	4490	-36.08	20240102	2695	6.49	20241209	6300	-54.44	20231221	2695	6.49	20241209	0.90	N	136480	500	531 억	2902934	N	N	3979	N	N
61	20241219	130837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2875	-15	5	-0.52	421072460	147197	52.18	2860	2875	2845	3755	2025	2890	2859.99	2.73	0	-8453	2930	2910	2890	2870	2850	2900	2860	531	865	500	1840	5	1	106209702	3054	23.37	0.99	12	0.14	123.00	2898.00	6300	20231221	-54.37	2695	20241209	6.68	4490	-35.97	20240102	2695	6.68	20241209	6300	-54.37	20231221	2695	6.68	20241209	0.90	N	136480	500	531 억	2902934	N	N	3979	N	N
62	20241219	120840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2865	-25	5	-0.87	395663555	138339	49.04	2860	2875	2845	3755	2025	2890	2859.44	2.73	0	-8808	2930	2910	2890	2870	2850	2900	2860	531	865	500	1840	5	1	106209702	3043	23.29	0.99	12	0.13	123.00	2898.00	6300	20231221	-54.52	2695	20241209	6.31	4490	-36.19	20240102	2695	6.31	20241209	6300	-54.52	20231221	2695	6.31	20241209	0.90	N	136480	500	531 억	2902934	N	N	3979	N	N
63	20241219	110837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2865	-25	5	-0.87	349838080	122344	43.37	2860	2875	2845	3755	2025	2890	2858.69	2.73	0	-9294	2930	2910	2890	2870	2850	2900	2860	531	865	500	1840	5	1	106209702	3043	23.29	0.99	12	0.12	123.00	2898.00	6300	20231221	-54.52	2695	20241209	6.31	4490	-36.19	20240102	2695	6.31	20241209	6300	-54.52	20231221	2695	6.31	20241209	0.90	N	136480	500	531 억	2902934	N	N	3979	N	N
64	20241219	100829	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2870	-20	5	-0.69	297827080	104200	36.94	2860	2870	2845	3755	2025	2890	2857.28	2.73	0	-9527	2930	2910	2890	2870	2850	2900	2860	531	865	500	1840	5	1	106209702	3048	23.33	0.99	12	0.10	123.00	2898.00	6300	20231221	-54.44	2695	20241209	6.49	4490	-36.08	20240102	2695	6.49	20241209	6300	-54.44	20231221	2695	6.49	20241209	0.90	N	136480	500	531 억	2902934	N	N	3979	N	N
65	20241219	090839	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2860	-30	5	-1.04	188815030	66128	23.44	2860	2860	2845	3755	2025	2890	2853.65	2.73	0	-15373	2930	2910	2890	2870	2850	2900	2860	531	865	500	1840	5	1	106209702	3038	23.25	0.99	12	0.06	123.00	2898.00	6300	20231221	-54.60	2695	20241209	6.12	4490	-36.30	20240102	2695	6.12	20241209	6300	-54.60	20231221	2695	6.12	20241209	0.90	N	136480	500	531 억	2902934	N	N	3979	N	N
66	20241218	160833	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	-15	5	-0.52	811895850	281498	61.99	2905	2910	2870	3775	2035	2905	2884.17	2.76	0	-16013	2945	2925	2905	2885	2865	2925	2885	531	870	500	1850	5	1	106209702	3069	23.50	1.00	12	0.27	123.00	2898.00	6300	20231221	-54.13	2695	20241209	7.24	4490	-35.63	20240102	2695	7.24	20241209	6300	-54.13	20231221	2695	7.24	20241209	0.90	N	136480	500	531 억	2927114	N	N	3979	N	N
67	20241218	150838	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	-15	5	-0.52	735314680	254967	56.15	2905	2910	2870	3775	2035	2905	2883.96	2.76	0	-25613	2945	2925	2905	2885	2865	2925	2885	531	870	500	1850	5	1	106209702	3069	23.50	1.00	12	0.24	123.00	2898.00	6300	20231221	-54.13	2695	20241209	7.24	4490	-35.63	20240102	2695	7.24	20241209	6300	-54.13	20231221	2695	7.24	20241209	0.90	N	136480	500	531 억	2927114	N	N	3025	N	N
68	20241218	140835	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2880	-25	5	-0.86	607845335	210803	46.42	2905	2910	2870	3775	2035	2905	2883.48	2.76	0	-48578	2945	2925	2905	2885	2865	2925	2885	531	870	500	1850	5	1	106209702	3059	23.41	0.99	12	0.20	123.00	2898.00	6300	20231221	-54.29	2695	20241209	6.86	4490	-35.86	20240102	2695	6.86	20241209	6300	-54.29	20231221	2695	6.86	20241209	0.90	N	136480	500	531 억	2927114	N	N	3025	N	N
69	20241218	130838	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2880	-25	5	-0.86	560339015	194304	42.79	2905	2910	2870	3775	2035	2905	2883.83	2.76	0	-52824	2945	2925	2905	2885	2865	2925	2885	531	870	500	1850	5	1	106209702	3059	23.41	0.99	12	0.18	123.00	2898.00	6300	20231221	-54.29	2695	20241209	6.86	4490	-35.86	20240102	2695	6.86	20241209	6300	-54.29	20231221	2695	6.86	20241209	0.90	N	136480	500	531 억	2927114	N	N	3025	N	N
70	20241218	120829	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2870	-35	5	-1.20	477996995	165691	36.49	2905	2910	2870	3775	2035	2905	2884.87	2.76	0	-47845	2945	2925	2905	2885	2865	2925	2885	531	870	500	1850	5	1	106209702	3048	23.33	0.99	12	0.16	123.00	2898.00	6300	20231221	-54.44	2695	20241209	6.49	4490	-36.08	20240102	2695	6.49	20241209	6300	-54.44	20231221	2695	6.49	20241209	0.90	N	136480	500	531 억	2927114	N	N	3025	N	N
71	20241218	110836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2880	-25	5	-0.86	377855055	130858	28.82	2905	2910	2875	3775	2035	2905	2887.52	2.76	0	-40195	2945	2925	2905	2885	2865	2925	2885	531	870	500	1850	5	1	106209702	3059	23.41	0.99	12	0.12	123.00	2898.00	6300	20231221	-54.29	2695	20241209	6.86	4490	-35.86	20240102	2695	6.86	20241209	6300	-54.29	20231221	2695	6.86	20241209	0.90	N	136480	500	531 억	2927114	N	N	3025	N	N
72	20241218	100837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	-15	5	-0.52	253216375	87591	19.29	2905	2910	2880	3775	2035	2905	2890.89	2.76	0	-28344	2945	2925	2905	2885	2865	2925	2885	531	870	500	1850	5	1	106209702	3069	23.50	1.00	12	0.08	123.00	2898.00	6300	20231221	-54.13	2695	20241209	7.24	4490	-35.63	20240102	2695	7.24	20241209	6300	-54.13	20231221	2695	7.24	20241209	0.90	N	136480	500	531 억	2927114	N	N	3025	N	N
73	20241218	090839	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2905	0	3	0.00	11298565	3893	0.86	2905	2910	2890	3775	2035	2905	2902.28	2.76	0	-212	2945	2925	2905	2885	2865	2925	2885	531	870	500	1850	5	1	106209702	3085	23.62	1.00	12	0.00	123.00	2898.00	6300	20231221	-53.89	2695	20241209	7.79	4490	-35.30	20240102	2695	7.79	20241209	6300	-53.89	20231221	2695	7.79	20241209	0.90	N	136480	500	531 억	2927114	N	N	3025	N	N
74	20241217	160832	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2905	25	2	0.87	1319316590	453948	175.02	2905	2925	2885	3740	2020	2880	2906.32	2.65	0	117467	2910	2895	2885	2870	2860	2890	2865	531	860	500	1840	5	1	106209702	3085	23.62	1.00	12	0.43	123.00	2898.00	6300	20231221	-53.89	2695	20241209	7.79	4490	-35.30	20240102	2695	7.79	20241209	6300	-53.89	20231221	2695	7.79	20241209	0.95	N	136480	500	531 억	2812761	N	N	3025	N	N
75	20241217	150836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2905	25	2	0.87	1260256290	433606	167.17	2905	2925	2885	3740	2020	2880	2906.45	2.65	0	111696	2910	2895	2885	2870	2860	2890	2865	531	860	500	1840	5	1	106209702	3085	23.62	1.00	12	0.41	123.00	2898.00	6300	20231221	-53.89	2695	20241209	7.79	4490	-35.30	20240102	2695	7.79	20241209	6300	-53.89	20231221	2695	7.79	20241209	0.95	N	136480	500	531 억	2812761	N	N	9	N	N
76	20241217	140827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2905	25	2	0.87	1149381875	395408	152.45	2905	2925	2885	3740	2020	2880	2906.83	2.65	0	112141	2910	2895	2885	2870	2860	2890	2865	531	860	500	1840	5	1	106209702	3085	23.62	1.00	12	0.37	123.00	2898.00	6300	20231221	-53.89	2695	20241209	7.79	4490	-35.30	20240102	2695	7.79	20241209	6300	-53.89	20231221	2695	7.79	20241209	0.95	N	136480	500	531 억	2812761	N	N	9	N	N
77	20241217	130824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2895	15	2	0.52	1034423055	355725	137.15	2905	2925	2885	3740	2020	2880	2907.93	2.65	0	107976	2910	2895	2885	2870	2860	2890	2865	531	860	500	1840	5	1	106209702	3075	23.54	1.00	12	0.33	123.00	2898.00	6300	20231221	-54.05	2695	20241209	7.42	4490	-35.52	20240102	2695	7.42	20241209	6300	-54.05	20231221	2695	7.42	20241209	0.95	N	136480	500	531 억	2812761	N	N	9	N	N
78	20241217	120812	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2905	25	2	0.87	989006790	340050	131.10	2905	2925	2885	3740	2020	2880	2908.42	2.65	0	107298	2910	2895	2885	2870	2860	2890	2865	531	860	500	1840	5	1	106209702	3085	23.62	1.00	12	0.32	123.00	2898.00	6300	20231221	-53.89	2695	20241209	7.79	4490	-35.30	20240102	2695	7.79	20241209	6300	-53.89	20231221	2695	7.79	20241209	0.95	N	136480	500	531 억	2812761	N	N	9	N	N
79	20241217	110817	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2920	40	2	1.39	905351220	311276	120.01	2905	2925	2885	3740	2020	2880	2908.52	2.65	0	105977	2910	2895	2885	2870	2860	2890	2865	531	860	500	1840	5	1	106209702	3101	23.74	1.01	12	0.29	123.00	2898.00	6300	20231221	-53.65	2695	20241209	8.35	4490	-34.97	20240102	2695	8.35	20241209	6300	-53.65	20231221	2695	8.35	20241209	0.95	N	136480	500	531 억	2812761	N	N	9	N	N
80	20241217	100825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2905	25	2	0.87	671471490	230916	89.03	2905	2925	2885	3740	2020	2880	2907.86	2.65	0	100657	2910	2895	2885	2870	2860	2890	2865	531	860	500	1840	5	1	106209702	3085	23.62	1.00	12	0.22	123.00	2898.00	6300	20231221	-53.89	2695	20241209	7.79	4490	-35.30	20240102	2695	7.79	20241209	6300	-53.89	20231221	2695	7.79	20241209	0.95	N	136480	500	531 억	2812761	N	N	9	N	N
81	20241217	090833	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2895	15	2	0.52	103835635	35773	13.79	2905	2910	2895	3740	2020	2880	2902.63	2.65	0	3931	2910	2895	2885	2870	2860	2890	2865	531	860	500	1840	5	1	106209702	3075	23.54	1.00	12	0.03	123.00	2898.00	6300	20231221	-54.05	2695	20241209	7.42	4490	-35.52	20240102	2695	7.42	20241209	6300	-54.05	20231221	2695	7.42	20241209	0.95	N	136480	500	531 억	2812761	N	N	9	N	N
82	20241216	160824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2880	-10	5	-0.35	745019735	257922	46.89	2895	2900	2875	3755	2025	2890	2888.57	2.60	0	48406	2930	2910	2875	2855	2820	2920	2865	531	865	500	1840	5	1	106209702	3059	23.41	0.99	12	0.24	123.00	2898.00	6300	20231221	-54.29	2695	20241209	6.86	4490	-35.86	20240102	2695	6.86	20241209	6300	-54.29	20231221	2695	6.86	20241209	0.99	N	136480	500	531 억	2764355	N	N	9	N	N
83	20241216	150834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	0	3	0.00	720500150	249420	45.34	2895	2900	2875	3755	2025	2890	2888.70	2.60	0	46739	2930	2910	2875	2855	2820	2920	2865	531	865	500	1840	5	1	106209702	3069	23.50	1.00	12	0.23	123.00	2898.00	6300	20231221	-54.13	2695	20241209	7.24	4490	-35.63	20240102	2695	7.24	20241209	6300	-54.13	20231221	2695	7.24	20241209	0.99	N	136480	500	531 억	2764355	N	N	1926	N	N
84	20241216	140833	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2885	-5	5	-0.17	629498755	217935	39.62	2895	2900	2875	3755	2025	2890	2888.47	2.60	0	40816	2930	2910	2875	2855	2820	2920	2865	531	865	500	1840	5	1	106209702	3064	23.46	1.00	12	0.21	123.00	2898.00	6300	20231221	-54.21	2695	20241209	7.05	4490	-35.75	20240102	2695	7.05	20241209	6300	-54.21	20231221	2695	7.05	20241209	0.99	N	136480	500	531 억	2764355	N	N	1926	N	N
85	20241216	130834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2880	-10	5	-0.35	571117555	197676	35.94	2895	2900	2875	3755	2025	2890	2889.16	2.60	0	39814	2930	2910	2875	2855	2820	2920	2865	531	865	500	1840	5	1	106209702	3059	23.41	0.99	12	0.19	123.00	2898.00	6300	20231221	-54.29	2695	20241209	6.86	4490	-35.86	20240102	2695	6.86	20241209	6300	-54.29	20231221	2695	6.86	20241209	0.99	N	136480	500	531 억	2764355	N	N	1926	N	N
86	20241216	120834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2875	-15	5	-0.52	491346605	169980	30.90	2895	2900	2875	3755	2025	2890	2890.61	2.60	0	25964	2930	2910	2875	2855	2820	2920	2865	531	865	500	1840	5	1	106209702	3054	23.37	0.99	12	0.16	123.00	2898.00	6300	20231221	-54.37	2695	20241209	6.68	4490	-35.97	20240102	2695	6.68	20241209	6300	-54.37	20231221	2695	6.68	20241209	0.99	N	136480	500	531 억	2764355	N	N	1926	N	N
87	20241216	110833	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	0	3	0.00	390774330	135072	24.56	2895	2900	2885	3755	2025	2890	2893.08	2.60	0	21502	2930	2910	2875	2855	2820	2920	2865	531	865	500	1840	5	1	106209702	3069	23.50	1.00	12	0.13	123.00	2898.00	6300	20231221	-54.13	2695	20241209	7.24	4490	-35.63	20240102	2695	7.24	20241209	6300	-54.13	20231221	2695	7.24	20241209	0.99	N	136480	500	531 억	2764355	N	N	1926	N	N
88	20241216	100833	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2895	5	2	0.17	341935590	118177	21.48	2895	2900	2885	3755	2025	2890	2893.42	2.60	0	21445	2930	2910	2875	2855	2820	2920	2865	531	865	500	1840	5	1	106209702	3075	23.54	1.00	12	0.11	123.00	2898.00	6300	20231221	-54.05	2695	20241209	7.42	4490	-35.52	20240102	2695	7.42	20241209	6300	-54.05	20231221	2695	7.42	20241209	0.99	N	136480	500	531 억	2764355	N	N	1926	N	N
89	20241216	090834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2895	5	2	0.17	77629535	26822	4.88	2895	2900	2890	3755	2025	2890	2894.25	2.60	0	5403	2930	2910	2875	2855	2820	2920	2865	531	865	500	1840	5	1	106209702	3075	23.54	1.00	12	0.03	123.00	2898.00	6300	20231221	-54.05	2695	20241209	7.42	4490	-35.52	20240102	2695	7.42	20241209	6300	-54.05	20231221	2695	7.42	20241209	0.99	N	136480	500	531 억	2764355	N	N	1926	N	N
90	20241213	160826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	40	2	1.40	1570554630	547604	227.98	2840	2895	2840	3705	1995	2850	2868.04	2.40	0	222319	2873	2861	2848	2836	2823	2862	2837	531	855	500	1820	5	1	106209702	3069	23.50	1.00	12	0.52	123.00	2898.00	6300	20231221	-54.13	2695	20241209	7.24	4490	-35.63	20240102	2695	7.24	20241209	6300	-54.13	20231221	2695	7.24	20241209	1.12	N	136480	500	531 억	2544546	N	N	1782	N	N
91	20241213	150831	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2885	35	2	1.23	1492212895	520434	216.67	2840	2895	2840	3705	1995	2850	2867.25	2.40	0	210568	2873	2861	2848	2836	2823	2862	2837	531	855	500	1820	5	1	106209702	3064	23.46	1.00	12	0.49	123.00	2898.00	6300	20231221	-54.21	2695	20241209	7.05	4490	-35.75	20240102	2695	7.05	20241209	6300	-54.21	20231221	2695	7.05	20241209	1.12	N	136480	500	531 억	2544546	N	N	66	N	N
92	20241213	140831	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2885	35	2	1.23	1232701495	430364	179.17	2840	2895	2840	3705	1995	2850	2864.32	2.40	0	176988	2873	2861	2848	2836	2823	2862	2837	531	855	500	1820	5	1	106209702	3064	23.46	1.00	12	0.41	123.00	2898.00	6300	20231221	-54.21	2695	20241209	7.05	4490	-35.75	20240102	2695	7.05	20241209	6300	-54.21	20231221	2695	7.05	20241209	1.12	N	136480	500	531 억	2544546	N	N	66	N	N
93	20241213	130832	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2890	40	2	1.40	1033470540	361202	150.38	2840	2895	2840	3705	1995	2850	2861.20	2.40	0	159827	2873	2861	2848	2836	2823	2862	2837	531	855	500	1820	5	1	106209702	3069	23.50	1.00	12	0.34	123.00	2898.00	6300	20231221	-54.13	2695	20241209	7.24	4490	-35.63	20240102	2695	7.24	20241209	6300	-54.13	20231221	2695	7.24	20241209	1.12	N	136480	500	531 억	2544546	N	N	66	N	N
94	20241213	120832	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2875	25	2	0.88	883948610	309378	128.80	2840	2885	2840	3705	1995	2850	2857.18	2.40	0	130923	2873	2861	2848	2836	2823	2862	2837	531	855	500	1820	5	1	106209702	3054	23.37	0.99	12	0.29	123.00	2898.00	6300	20231221	-54.37	2695	20241209	6.68	4490	-35.97	20240102	2695	6.68	20241209	6300	-54.37	20231221	2695	6.68	20241209	1.12	N	136480	500	531 억	2544546	N	N	66	N	N
95	20241213	110830	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2860	10	2	0.35	602672685	211333	87.98	2840	2865	2840	3705	1995	2850	2851.77	2.40	0	68434	2873	2861	2848	2836	2823	2862	2837	531	855	500	1820	5	1	106209702	3038	23.25	0.99	12	0.20	123.00	2898.00	6300	20231221	-54.60	2695	20241209	6.12	4490	-36.30	20240102	2695	6.12	20241209	6300	-54.60	20231221	2695	6.12	20241209	1.12	N	136480	500	531 억	2544546	N	N	66	N	N
96	20241213	100821	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2855	5	2	0.18	408675815	143397	59.70	2840	2860	2840	3705	1995	2850	2849.96	2.40	0	41019	2873	2861	2848	2836	2823	2862	2837	531	855	500	1820	5	1	106209702	3032	23.21	0.99	12	0.14	123.00	2898.00	6300	20231221	-54.68	2695	20241209	5.94	4490	-36.41	20240102	2695	5.94	20241209	6300	-54.68	20231221	2695	5.94	20241209	1.12	N	136480	500	531 억	2544546	N	N	66	N	N
97	20241213	090832	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2845	-5	5	-0.18	182399260	64090	26.68	2840	2860	2840	3705	1995	2850	2845.99	2.40	0	6755	2873	2861	2848	2836	2823	2862	2837	531	855	500	1820	5	1	106209702	3022	23.13	0.98	12	0.06	123.00	2898.00	6300	20231221	-54.84	2695	20241209	5.57	4490	-36.64	20240102	2695	5.57	20241209	6300	-54.84	20231221	2695	5.57	20241209	1.12	N	136480	500	531 억	2544546	N	N	66	N	N
98	20241212	160832	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	0	3	0.00	673114515	236376	47.09	2850	2860	2835	3705	1995	2850	2847.64	2.33	0	71998	2913	2881	2823	2791	2733	2897	2807	531	855	500	1820	5	1	106209702	3027	23.17	0.98	12	0.22	123.00	2898.00	6300	20231221	-54.76	2695	20241209	5.75	4490	-36.53	20240102	2695	5.75	20241209	6300	-54.76	20231221	2695	5.75	20241209	1.17	N	136480	500	531 억	2471481	N	N	66	N	N
99	20241212	150826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	0	3	0.00	641062125	225137	44.86	2850	2860	2835	3705	1995	2850	2847.43	2.33	0	67881	2913	2881	2823	2791	2733	2897	2807	531	855	500	1820	5	1	106209702	3027	23.17	0.98	12	0.21	123.00	2898.00	6300	20231221	-54.76	2695	20241209	5.75	4490	-36.53	20240102	2695	5.75	20241209	6300	-54.76	20231221	2695	5.75	20241209	1.17	N	136480	500	531 억	2471481	N	N	247	N	N
100	20241212	140824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	0	3	0.00	587781030	206441	41.13	2850	2860	2835	3705	1995	2850	2847.21	2.33	0	62723	2913	2881	2823	2791	2733	2897	2807	531	855	500	1820	5	1	106209702	3027	23.17	0.98	12	0.19	123.00	2898.00	6300	20231221	-54.76	2695	20241209	5.75	4490	-36.53	20240102	2695	5.75	20241209	6300	-54.76	20231221	2695	5.75	20241209	1.17	N	136480	500	531 억	2471481	N	N	247	N	N
101	20241212	130815	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	0	3	0.00	559376305	196470	39.14	2850	2860	2835	3705	1995	2850	2847.13	2.33	0	60342	2913	2881	2823	2791	2733	2897	2807	531	855	500	1820	5	1	106209702	3027	23.17	0.98	12	0.18	123.00	2898.00	6300	20231221	-54.76	2695	20241209	5.75	4490	-36.53	20240102	2695	5.75	20241209	6300	-54.76	20231221	2695	5.75	20241209	1.17	N	136480	500	531 억	2471481	N	N	247	N	N
102	20241212	120809	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2845	-5	5	-0.18	524030635	184050	36.67	2850	2860	2835	3705	1995	2850	2847.22	2.33	0	56371	2913	2881	2823	2791	2733	2897	2807	531	855	500	1820	5	1	106209702	3022	23.13	0.98	12	0.17	123.00	2898.00	6300	20231221	-54.84	2695	20241209	5.57	4490	-36.64	20240102	2695	5.57	20241209	6300	-54.84	20231221	2695	5.57	20241209	1.17	N	136480	500	531 억	2471481	N	N	247	N	N
103	20241212	110821	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	0	3	0.00	405522725	142453	28.38	2850	2860	2835	3705	1995	2850	2846.71	2.33	0	34584	2913	2881	2823	2791	2733	2897	2807	531	855	500	1820	5	1	106209702	3027	23.17	0.98	12	0.13	123.00	2898.00	6300	20231221	-54.76	2695	20241209	5.75	4490	-36.53	20240102	2695	5.75	20241209	6300	-54.76	20231221	2695	5.75	20241209	1.17	N	136480	500	531 억	2471481	N	N	247	N	N
104	20241212	100819	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2845	-5	5	-0.18	218660705	76855	15.31	2850	2860	2835	3705	1995	2850	2845.10	2.33	0	-4104	2913	2881	2823	2791	2733	2897	2807	531	855	500	1820	5	1	106209702	3022	23.13	0.98	12	0.07	123.00	2898.00	6300	20231221	-54.84	2695	20241209	5.57	4490	-36.64	20240102	2695	5.57	20241209	6300	-54.84	20231221	2695	5.57	20241209	1.17	N	136480	500	531 억	2471481	N	N	247	N	N
105	20241212	090825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2855	5	2	0.18	37992875	13337	2.66	2850	2860	2835	3705	1995	2850	2848.67	2.33	0	-866	2913	2881	2823	2791	2733	2897	2807	531	855	500	1820	5	1	106209702	3032	23.21	0.99	12	0.01	123.00	2898.00	6300	20231221	-54.68	2695	20241209	5.94	4490	-36.41	20240102	2695	5.94	20241209	6300	-54.68	20231221	2695	5.94	20241209	1.17	N	136480	500	531 억	2471481	N	N	247	N	N
106	20241211	160818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	50	2	1.79	1421735320	500708	138.06	2765	2855	2765	3640	1960	2800	2839.42	2.15	0	191270	2863	2831	2768	2736	2673	2847	2752	531	840	500	1790	5	1	106209702	3027	23.17	0.98	12	0.47	123.00	2898.00	6300	20231221	-54.76	2695	20241209	5.75	4490	-36.53	20240102	2695	5.75	20241209	6300	-54.76	20231221	2695	5.75	20241209	1.19	N	136480	500	531 억	2281727	N	N	247	N	N
107	20241211	150755	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2845	45	2	1.61	1155577320	407279	112.30	2765	2855	2765	3640	1960	2800	2837.31	2.15	0	176793	2863	2831	2768	2736	2673	2847	2752	531	840	500	1790	5	1	106209702	3022	23.13	0.98	12	0.38	123.00	2898.00	6300	20231221	-54.84	2695	20241209	5.57	4490	-36.64	20240102	2695	5.57	20241209	6300	-54.84	20231221	2695	5.57	20241209	1.19	N	136480	500	531 억	2281727	N	N	195	N	N
108	20241211	140825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2835	35	2	1.25	974199315	343414	94.69	2765	2855	2765	3640	1960	2800	2836.81	2.15	0	140099	2863	2831	2768	2736	2673	2847	2752	531	840	500	1790	5	1	106209702	3011	23.05	0.98	12	0.32	123.00	2898.00	6300	20231221	-55.00	2695	20241209	5.19	4490	-36.86	20240102	2695	5.19	20241209	6300	-55.00	20231221	2695	5.19	20241209	1.19	N	136480	500	531 억	2281727	N	N	195	N	N
109	20241211	130827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2835	35	2	1.25	887240070	312772	86.24	2765	2855	2765	3640	1960	2800	2836.70	2.15	0	132948	2863	2831	2768	2736	2673	2847	2752	531	840	500	1790	5	1	106209702	3011	23.05	0.98	12	0.29	123.00	2898.00	6300	20231221	-55.00	2695	20241209	5.19	4490	-36.86	20240102	2695	5.19	20241209	6300	-55.00	20231221	2695	5.19	20241209	1.19	N	136480	500	531 억	2281727	N	N	195	N	N
110	20241211	120828	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	30	2	1.07	817789895	288260	79.48	2765	2855	2765	3640	1960	2800	2836.99	2.15	0	120552	2863	2831	2768	2736	2673	2847	2752	531	840	500	1790	5	1	106209702	3006	23.01	0.98	12	0.27	123.00	2898.00	6300	20231221	-55.08	2695	20241209	5.01	4490	-36.97	20240102	2695	5.01	20241209	6300	-55.08	20231221	2695	5.01	20241209	1.19	N	136480	500	531 억	2281727	N	N	195	N	N
111	20241211	110824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2835	35	2	1.25	779639025	274800	75.77	2765	2855	2765	3640	1960	2800	2837.11	2.15	0	117725	2863	2831	2768	2736	2673	2847	2752	531	840	500	1790	5	1	106209702	3011	23.05	0.98	12	0.26	123.00	2898.00	6300	20231221	-55.00	2695	20241209	5.19	4490	-36.86	20240102	2695	5.19	20241209	6300	-55.00	20231221	2695	5.19	20241209	1.19	N	136480	500	531 억	2281727	N	N	195	N	N
112	20241211	100826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	50	2	1.79	683970250	241112	66.48	2765	2855	2765	3640	1960	2800	2836.73	2.15	0	111115	2863	2831	2768	2736	2673	2847	2752	531	840	500	1790	5	1	106209702	3027	23.17	0.98	12	0.23	123.00	2898.00	6300	20231221	-54.76	2695	20241209	5.75	4490	-36.53	20240102	2695	5.75	20241209	6300	-54.76	20231221	2695	5.75	20241209	1.19	N	136480	500	531 억	2281727	N	N	195	N	N
113	20241211	090830	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2815	15	2	0.54	108599650	38716	10.68	2765	2825	2765	3640	1960	2800	2805.03	2.15	0	21760	2863	2831	2768	2736	2673	2847	2752	531	840	500	1790	5	1	106209702	2990	22.89	0.97	12	0.04	123.00	2898.00	6300	20231221	-55.32	2695	20241209	4.45	4490	-37.31	20240102	2695	4.45	20241209	6300	-55.32	20231221	2695	4.45	20241209	1.19	N	136480	500	531 억	2281727	N	N	195	N	N
114	20241210	160820	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2800	95	2	3.51	999248365	360823	44.87	2705	2800	2705	3515	1895	2705	2769.36	2.03	0	127211	2805	2755	2725	2675	2645	2740	2660	531	810	500	1730	5	1	106209702	2974	22.76	0.97	12	0.34	123.00	2898.00	6300	20231221	-55.56	2695	20241209	3.90	4490	-37.64	20240102	2695	3.90	20241209	6300	-55.56	20231221	2695	3.90	20241209	1.20	N	136480	500	531 억	2156353	N	N	195	N	N
115	20241210	150820	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2790	85	2	3.14	939594545	339472	42.22	2705	2795	2705	3515	1895	2705	2767.81	2.03	0	123337	2805	2755	2725	2675	2645	2740	2660	531	810	500	1730	5	1	106209702	2963	22.68	0.96	12	0.32	123.00	2898.00	6300	20231221	-55.71	2695	20241209	3.53	4490	-37.86	20240102	2695	3.53	20241209	6300	-55.71	20231221	2695	3.53	20241209	1.20	N	136480	500	531 억	2156353	N	N	4661	N	N
116	20241210	140821	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2785	80	2	2.96	909608420	328710	40.88	2705	2795	2705	3515	1895	2705	2767.21	2.03	0	118023	2805	2755	2725	2675	2645	2740	2660	531	810	500	1730	5	1	106209702	2958	22.64	0.96	12	0.31	123.00	2898.00	6300	20231221	-55.79	2695	20241209	3.34	4490	-37.97	20240102	2695	3.34	20241209	6300	-55.79	20231221	2695	3.34	20241209	1.20	N	136480	500	531 억	2156353	N	N	4661	N	N
117	20241210	130820	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2770	65	2	2.40	802051565	290101	36.08	2705	2790	2705	3515	1895	2705	2764.73	2.03	0	106742	2805	2755	2725	2675	2645	2740	2660	531	810	500	1730	5	1	106209702	2942	22.52	0.96	12	0.27	123.00	2898.00	6300	20231221	-56.03	2695	20241209	2.78	4490	-38.31	20240102	2695	2.78	20241209	6300	-56.03	20231221	2695	2.78	20241209	1.20	N	136480	500	531 억	2156353	N	N	4661	N	N
118	20241210	120820	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2785	80	2	2.96	724906015	262268	32.62	2705	2790	2705	3515	1895	2705	2763.99	2.03	0	100320	2805	2755	2725	2675	2645	2740	2660	531	810	500	1730	5	1	106209702	2958	22.64	0.96	12	0.25	123.00	2898.00	6300	20231221	-55.79	2695	20241209	3.34	4490	-37.97	20240102	2695	3.34	20241209	6300	-55.79	20231221	2695	3.34	20241209	1.20	N	136480	500	531 억	2156353	N	N	4661	N	N
119	20241210	110819	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2780	75	2	2.77	629932295	228095	28.37	2705	2790	2705	3515	1895	2705	2761.71	2.03	0	87278	2805	2755	2725	2675	2645	2740	2660	531	810	500	1730	5	1	106209702	2953	22.60	0.96	12	0.21	123.00	2898.00	6300	20231221	-55.87	2695	20241209	3.15	4490	-38.08	20240102	2695	3.15	20241209	6300	-55.87	20231221	2695	3.15	20241209	1.20	N	136480	500	531 억	2156353	N	N	4661	N	N
120	20241210	100820	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2780	75	2	2.77	563588025	204228	25.40	2705	2790	2705	3515	1895	2705	2759.60	2.03	0	81462	2805	2755	2725	2675	2645	2740	2660	531	810	500	1730	5	1	106209702	2953	22.60	0.96	12	0.19	123.00	2898.00	6300	20231221	-55.87	2695	20241209	3.15	4490	-38.08	20240102	2695	3.15	20241209	6300	-55.87	20231221	2695	3.15	20241209	1.20	N	136480	500	531 억	2156353	N	N	4661	N	N
121	20241210	090825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2755	50	2	1.85	172038590	62907	7.82	2705	2755	2705	3515	1895	2705	2734.81	2.03	0	42046	2805	2755	2725	2675	2645	2740	2660	531	810	500	1730	5	1	106209702	2926	22.40	0.95	12	0.06	123.00	2898.00	6300	20231221	-56.27	2695	20241209	2.23	4490	-38.64	20240102	2695	2.23	20241209	6300	-56.27	20231221	2695	2.23	20241209	1.20	N	136480	500	531 억	2156353	N	N	4661	N	N
122	20241209	160817	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2705	-95	5	-3.39	2174115720	799075	128.92	2775	2775	2695	3640	1960	2800	2720.81	2.19	0	-174234	2853	2826	2788	2761	2723	2832	2767	531	840	500	1790	5	1	106209702	2873	21.99	0.93	12	0.75	123.00	2898.00	6300	20231221	-57.06	2695	20241209	0.37	4490	-39.76	20240102	2695	0.37	20241209	6300	-57.06	20231221	2695	0.37	20241209	1.15	N	136480	500	531 억	2329541	N	N	4661	N	N
123	20241209	150817	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2710	-90	5	-3.21	2012239405	739188	119.26	2775	2775	2695	3640	1960	2800	2722.23	2.19	0	-168055	2853	2826	2788	2761	2723	2832	2767	531	840	500	1790	5	1	106209702	2878	22.03	0.94	12	0.70	123.00	2898.00	6300	20231221	-56.98	2695	20241209	0.56	4490	-39.64	20240102	2695	0.56	20241209	6300	-56.98	20231221	2695	0.56	20241209	1.15	N	136480	500	531 억	2329541	N	N	695	N	N
124	20241209	140819	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2715	-85	5	-3.04	1693534575	621462	100.27	2775	2775	2695	3640	1960	2800	2725.08	2.19	0	-154388	2853	2826	2788	2761	2723	2832	2767	531	840	500	1790	5	1	106209702	2884	22.07	0.94	12	0.59	123.00	2898.00	6300	20231221	-56.90	2695	20241209	0.74	4490	-39.53	20240102	2695	0.74	20241209	6300	-56.90	20231221	2695	0.74	20241209	1.15	N	136480	500	531 억	2329541	N	N	695	N	N
125	20241209	130821	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2705	-95	5	-3.39	1542896755	565919	91.31	2775	2775	2695	3640	1960	2800	2726.36	2.19	0	-139046	2853	2826	2788	2761	2723	2832	2767	531	840	500	1790	5	1	106209702	2873	21.99	0.93	12	0.53	123.00	2898.00	6300	20231221	-57.06	2695	20241209	0.37	4490	-39.76	20240102	2695	0.37	20241209	6300	-57.06	20231221	2695	0.37	20241209	1.15	N	136480	500	531 억	2329541	N	N	695	N	N
126	20241209	120817	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2720	-80	5	-2.86	1212672840	444170	71.66	2775	2775	2695	3640	1960	2800	2730.20	2.19	0	-101640	2853	2826	2788	2761	2723	2832	2767	531	840	500	1790	5	1	106209702	2889	22.11	0.94	12	0.42	123.00	2898.00	6300	20231221	-56.83	2695	20241209	0.93	4490	-39.42	20240102	2695	0.93	20241209	6300	-56.83	20231221	2695	0.93	20241209	1.15	N	136480	500	531 억	2329541	N	N	695	N	N
127	20241209	110819	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2730	-70	5	-2.50	1075788730	393939	63.56	2775	2775	2695	3640	1960	2800	2730.85	2.19	0	-76185	2853	2826	2788	2761	2723	2832	2767	531	840	500	1790	5	1	106209702	2900	22.20	0.94	12	0.37	123.00	2898.00	6300	20231221	-56.67	2695	20241209	1.30	4490	-39.20	20240102	2695	1.30	20241209	6300	-56.67	20231221	2695	1.30	20241209	1.15	N	136480	500	531 억	2329541	N	N	695	N	N
128	20241209	100817	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2735	-65	5	-2.32	1001112745	366640	59.15	2775	2775	2695	3640	1960	2800	2730.51	2.19	0	-72722	2853	2826	2788	2761	2723	2832	2767	531	840	500	1790	5	1	106209702	2905	22.24	0.94	12	0.35	123.00	2898.00	6300	20231221	-56.59	2695	20241209	1.48	4490	-39.09	20240102	2695	1.48	20241209	6300	-56.59	20231221	2695	1.48	20241209	1.15	N	136480	500	531 억	2329541	N	N	695	N	N
129	20241209	090813	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2745	-55	5	-1.96	196293445	71395	11.52	2775	2775	2740	3640	1960	2800	2749.40	2.19	0	-20578	2853	2826	2788	2761	2723	2832	2767	531	840	500	1790	5	1	106209702	2915	22.32	0.95	12	0.07	123.00	2898.00	6300	20231221	-56.43	2700	20240805	1.67	4490	-38.86	20240102	2700	1.67	20240805	6300	-56.43	20231221	2700	1.67	20240805	1.15	N	136480	500	531 억	2329541	N	N	695	N	N
130	20241206	160810	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2800	-5	5	-0.18	1719040335	618402	166.44	2800	2815	2750	3645	1965	2805	2779.78	2.30	0	-109842	2855	2830	2815	2790	2775	2822	2782	531	840	500	1790	5	1	106209702	2974	22.76	0.97	12	0.58	123.00	2898.00	6300	20231221	-55.56	2700	20240805	3.70	4490	-37.64	20240102	2700	3.70	20240805	6300	-55.56	20231221	2700	3.70	20240805	1.16	N	136480	500	531 억	2440416	N	N	695	N	N
131	20241206	150815	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2805	0	3	0.00	1651904570	594439	159.99	2800	2815	2750	3645	1965	2805	2778.93	2.30	0	-111032	2855	2830	2815	2790	2775	2822	2782	531	840	500	1790	5	1	106209702	2979	22.80	0.97	12	0.56	123.00	2898.00	6300	20231221	-55.48	2700	20240805	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20240805	1.16	N	136480	500	531 억	2440416	N	N	377	N	N
132	20241206	140812	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2795	-10	5	-0.36	1535101865	552746	148.77	2800	2815	2750	3645	1965	2805	2777.23	2.30	0	-137616	2855	2830	2815	2790	2775	2822	2782	531	840	500	1790	5	1	106209702	2969	22.72	0.96	12	0.52	123.00	2898.00	6300	20231221	-55.63	2700	20240805	3.52	4490	-37.75	20240102	2700	3.52	20240805	6300	-55.63	20231221	2700	3.52	20240805	1.16	N	136480	500	531 억	2440416	N	N	377	N	N
133	20241206	130812	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2790	-15	5	-0.53	1455893535	524318	141.12	2800	2815	2750	3645	1965	2805	2776.74	2.30	0	-134359	2855	2830	2815	2790	2775	2822	2782	531	840	500	1790	5	1	106209702	2963	22.68	0.96	12	0.49	123.00	2898.00	6300	20231221	-55.71	2700	20240805	3.33	4490	-37.86	20240102	2700	3.33	20240805	6300	-55.71	20231221	2700	3.33	20240805	1.16	N	136480	500	531 억	2440416	N	N	377	N	N
134	20241206	120809	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2795	-10	5	-0.36	1197365050	431914	116.25	2800	2815	2750	3645	1965	2805	2772.23	2.30	0	-124956	2855	2830	2815	2790	2775	2822	2782	531	840	500	1790	5	1	106209702	2969	22.72	0.96	12	0.41	123.00	2898.00	6300	20231221	-55.63	2700	20240805	3.52	4490	-37.75	20240102	2700	3.52	20240805	6300	-55.63	20231221	2700	3.52	20240805	1.16	N	136480	500	531 억	2440416	N	N	377	N	N
135	20241206	110805	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2775	-30	5	-1.07	1052505110	379756	102.21	2800	2815	2750	3645	1965	2805	2771.53	2.30	0	-138160	2855	2830	2815	2790	2775	2822	2782	531	840	500	1790	5	1	106209702	2947	22.56	0.96	12	0.36	123.00	2898.00	6300	20231221	-55.95	2700	20240805	2.78	4490	-38.20	20240102	2700	2.78	20240805	6300	-55.95	20231221	2700	2.78	20240805	1.16	N	136480	500	531 억	2440416	N	N	377	N	N
136	20241206	100806	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2795	-10	5	-0.36	225357045	80720	21.73	2800	2815	2785	3645	1965	2805	2791.84	2.30	0	-30829	2855	2830	2815	2790	2775	2822	2782	531	840	500	1790	5	1	106209702	2969	22.72	0.96	12	0.08	123.00	2898.00	6300	20231221	-55.63	2700	20240805	3.52	4490	-37.75	20240102	2700	3.52	20240805	6300	-55.63	20231221	2700	3.52	20240805	1.16	N	136480	500	531 억	2440416	N	N	377	N	N
137	20241206	090812	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2815	10	2	0.36	26338990	9401	2.53	2800	2815	2800	3645	1965	2805	2801.72	2.30	0	895	2855	2830	2815	2790	2775	2822	2782	531	840	500	1790	5	1	106209702	2990	22.89	0.97	12	0.01	123.00	2898.00	6300	20231221	-55.32	2700	20240805	4.26	4490	-37.31	20240102	2700	4.26	20240805	6300	-55.32	20231221	2700	4.26	20240805	1.16	N	136480	500	531 억	2440416	N	N	377	N	N
138	20241205	160757	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2805	-25	5	-0.88	1037043820	368927	95.15	2840	2840	2800	3675	1985	2830	2810.99	2.38	0	-83369	2890	2860	2815	2785	2740	2875	2800	531	845	500	1810	5	1	106209702	2979	22.80	0.97	12	0.35	123.00	2898.00	6300	20231221	-55.48	2700	20240805	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20240805	1.16	N	136480	500	531 억	2523274	N	N	377	N	N
139	20241205	150802	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2800	-30	5	-1.06	1000051905	355733	91.75	2840	2840	2800	3675	1985	2830	2811.24	2.38	0	-80750	2890	2860	2815	2785	2740	2875	2800	531	845	500	1810	5	1	106209702	2974	22.76	0.97	12	0.33	123.00	2898.00	6300	20231221	-55.56	2700	20240805	3.70	4490	-37.64	20240102	2700	3.70	20240805	6300	-55.56	20231221	2700	3.70	20240805	1.16	N	136480	500	531 억	2523274	N	N	757	N	N
140	20241205	140748	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2805	-25	5	-0.88	798508070	283941	73.23	2840	2840	2800	3675	1985	2830	2812.23	2.38	0	-50297	2890	2860	2815	2785	2740	2875	2800	531	845	500	1810	5	1	106209702	2979	22.80	0.97	12	0.27	123.00	2898.00	6300	20231221	-55.48	2700	20240805	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20240805	1.16	N	136480	500	531 억	2523274	N	N	757	N	N
141	20241205	130758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2805	-25	5	-0.88	680501970	241838	62.37	2840	2840	2800	3675	1985	2830	2813.88	2.38	0	-47300	2890	2860	2815	2785	2740	2875	2800	531	845	500	1810	5	1	106209702	2979	22.80	0.97	12	0.23	123.00	2898.00	6300	20231221	-55.48	2700	20240805	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20240805	1.16	N	136480	500	531 억	2523274	N	N	757	N	N
142	20241205	120759	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2810	-20	5	-0.71	560183475	198989	51.32	2840	2840	2800	3675	1985	2830	2815.15	2.38	0	-45277	2890	2860	2815	2785	2740	2875	2800	531	845	500	1810	5	1	106209702	2984	22.85	0.97	12	0.19	123.00	2898.00	6300	20231221	-55.40	2700	20240805	4.07	4490	-37.42	20240102	2700	4.07	20240805	6300	-55.40	20231221	2700	4.07	20240805	1.16	N	136480	500	531 억	2523274	N	N	757	N	N
143	20241205	110757	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2810	-20	5	-0.71	503904130	178970	46.16	2840	2840	2800	3675	1985	2830	2815.58	2.38	0	-41987	2890	2860	2815	2785	2740	2875	2800	531	845	500	1810	5	1	106209702	2984	22.85	0.97	12	0.17	123.00	2898.00	6300	20231221	-55.40	2700	20240805	4.07	4490	-37.42	20240102	2700	4.07	20240805	6300	-55.40	20231221	2700	4.07	20240805	1.16	N	136480	500	531 억	2523274	N	N	757	N	N
144	20241205	100754	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2820	-10	5	-0.35	249630725	88414	22.80	2840	2840	2810	3675	1985	2830	2823.43	2.38	0	-41761	2890	2860	2815	2785	2740	2875	2800	531	845	500	1810	5	1	106209702	2995	22.93	0.97	12	0.08	123.00	2898.00	6300	20231221	-55.24	2700	20240805	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20240805	1.16	N	136480	500	531 억	2523274	N	N	757	N	N
145	20241205	090801	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2835	5	2	0.18	84636135	29883	7.71	2840	2840	2825	3675	1985	2830	2832.25	2.38	0	-20134	2890	2860	2815	2785	2740	2875	2800	531	845	500	1810	5	1	106209702	3011	23.05	0.98	12	0.03	123.00	2898.00	6300	20231221	-55.00	2700	20240805	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20240805	1.16	N	136480	500	531 억	2523274	N	N	757	N	N
146	20241204	160745	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	-20	5	-0.70	1089055710	386883	166.17	2770	2845	2770	3705	1995	2850	2814.83	2.31	0	76223	2896	2872	2836	2812	2776	2885	2825	531	855	500	1820	5	1	106209702	3006	23.01	0.98	12	0.36	123.00	2898.00	6300	20231221	-55.08	2700	20240805	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20240805	1.13	N	136480	500	531 억	2454790	N	N	757	N	N
147	20241204	150745	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	-20	5	-0.70	1023262885	363630	156.18	2770	2845	2770	3705	1995	2850	2813.92	2.31	0	82207	2896	2872	2836	2812	2776	2885	2825	531	855	500	1820	5	1	106209702	3006	23.01	0.98	12	0.34	123.00	2898.00	6300	20231221	-55.08	2700	20240805	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20240805	1.13	N	136480	500	531 억	2454790	N	N	10	N	N
148	20241204	140745	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	-20	5	-0.70	966247575	343452	147.51	2770	2845	2770	3705	1995	2850	2813.23	2.31	0	80749	2896	2872	2836	2812	2776	2885	2825	531	855	500	1820	5	1	106209702	3006	23.01	0.98	12	0.32	123.00	2898.00	6300	20231221	-55.08	2700	20240805	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20240805	1.13	N	136480	500	531 억	2454790	N	N	10	N	N
149	20241204	130743	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2835	-15	5	-0.53	907946760	322838	138.66	2770	2845	2770	3705	1995	2850	2812.27	2.31	0	78526	2896	2872	2836	2812	2776	2885	2825	531	855	500	1820	5	1	106209702	3011	23.05	0.98	12	0.30	123.00	2898.00	6300	20231221	-55.00	2700	20240805	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20240805	1.13	N	136480	500	531 억	2454790	N	N	10	N	N
150	20241204	120739	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2825	-25	5	-0.88	829198315	294957	126.69	2770	2845	2770	3705	1995	2850	2811.12	2.31	0	66869	2896	2872	2836	2812	2776	2885	2825	531	855	500	1820	5	1	106209702	3000	22.97	0.97	12	0.28	123.00	2898.00	6300	20231221	-55.16	2700	20240805	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20240805	1.13	N	136480	500	531 억	2454790	N	N	10	N	N
151	20241204	110729	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2815	-35	5	-1.23	788670285	280580	120.51	2770	2845	2770	3705	1995	2850	2810.72	2.31	0	67485	2896	2872	2836	2812	2776	2885	2825	531	855	500	1820	5	1	106209702	2990	22.89	0.97	12	0.26	123.00	2898.00	6300	20231221	-55.32	2700	20240805	4.26	4490	-37.31	20240102	2700	4.26	20240805	6300	-55.32	20231221	2700	4.26	20240805	1.13	N	136480	500	531 억	2454790	N	N	10	N	N
152	20241204	100734	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	-20	5	-0.70	631359940	224607	96.47	2770	2845	2770	3705	1995	2850	2810.78	2.31	0	70387	2896	2872	2836	2812	2776	2885	2825	531	855	500	1820	5	1	106209702	3006	23.01	0.98	12	0.21	123.00	2898.00	6300	20231221	-55.08	2700	20240805	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20240805	1.13	N	136480	500	531 억	2454790	N	N	10	N	N
153	20241204	090747	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	-20	5	-0.70	269954930	96686	41.53	2770	2830	2770	3705	1995	2850	2791.47	2.31	0	20522	2896	2872	2836	2812	2776	2885	2825	531	855	500	1820	5	1	106209702	3006	23.01	0.98	12	0.09	123.00	2898.00	6300	20231221	-55.08	2700	20240805	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20240805	1.13	N	136480	500	531 억	2454790	N	N	10	N	N
154	20241203	160817	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	35	2	1.24	657313350	231871	111.59	2810	2860	2800	3655	1975	2815	2834.81	2.25	0	62101	2851	2832	2821	2802	2791	2827	2797	531	840	500	1800	5	1	106209702	3027	23.17	0.98	12	0.22	123.00	2898.00	6300	20231221	-54.76	2700	20240805	5.56	4490	-36.53	20240102	2700	5.56	20240805	6300	-54.76	20231221	2700	5.56	20240805	1.16	N	136480	500	531 억	2391617	N	N	10	N	N
155	20241203	150846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2845	30	2	1.07	618441845	218213	105.01	2810	2860	2800	3655	1975	2815	2834.12	2.25	0	52135	2851	2832	2821	2802	2791	2827	2797	531	840	500	1800	5	1	106209702	3022	23.13	0.98	12	0.21	123.00	2898.00	6300	20231221	-54.84	2700	20240805	5.37	4490	-36.64	20240102	2700	5.37	20240805	6300	-54.84	20231221	2700	5.37	20240805	1.16	N	136480	500	531 억	2391617	N	N	2	N	N
156	20241203	140834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	35	2	1.24	562303250	198530	95.54	2810	2855	2800	3655	1975	2815	2832.33	2.25	0	44888	2851	2832	2821	2802	2791	2827	2797	531	840	500	1800	5	1	106209702	3027	23.17	0.98	12	0.19	123.00	2898.00	6300	20231221	-54.76	2700	20240805	5.56	4490	-36.53	20240102	2700	5.56	20240805	6300	-54.76	20231221	2700	5.56	20240805	1.16	N	136480	500	531 억	2391617	N	N	2	N	N
157	20241203	130836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2845	30	2	1.07	528222275	186570	89.79	2810	2855	2800	3655	1975	2815	2831.23	2.25	0	35571	2851	2832	2821	2802	2791	2827	2797	531	840	500	1800	5	1	106209702	3022	23.13	0.98	12	0.18	123.00	2898.00	6300	20231221	-54.84	2700	20240805	5.37	4490	-36.64	20240102	2700	5.37	20240805	6300	-54.84	20231221	2700	5.37	20240805	1.16	N	136480	500	531 억	2391617	N	N	2	N	N
158	20241203	120844	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2845	30	2	1.07	464025530	163993	78.92	2810	2855	2800	3655	1975	2815	2829.55	2.25	0	24716	2851	2832	2821	2802	2791	2827	2797	531	840	500	1800	5	1	106209702	3022	23.13	0.98	12	0.15	123.00	2898.00	6300	20231221	-54.84	2700	20240805	5.37	4490	-36.64	20240102	2700	5.37	20240805	6300	-54.84	20231221	2700	5.37	20240805	1.16	N	136480	500	531 억	2391617	N	N	2	N	N
159	20241203	110825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2845	30	2	1.07	373246185	132076	63.56	2810	2850	2800	3655	1975	2815	2826.00	2.25	0	19069	2851	2832	2821	2802	2791	2827	2797	531	840	500	1800	5	1	106209702	3022	23.13	0.98	12	0.12	123.00	2898.00	6300	20231221	-54.84	2700	20240805	5.37	4490	-36.64	20240102	2700	5.37	20240805	6300	-54.84	20231221	2700	5.37	20240805	1.16	N	136480	500	531 억	2391617	N	N	2	N	N
160	20241203	100814	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	15	2	0.53	190844885	67802	32.63	2810	2830	2800	3655	1975	2815	2814.74	2.25	0	4003	2851	2832	2821	2802	2791	2827	2797	531	840	500	1800	5	1	106209702	3006	23.01	0.98	12	0.06	123.00	2898.00	6300	20231221	-55.08	2700	20240805	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20240805	1.16	N	136480	500	531 억	2391617	N	N	2	N	N
161	20241203	090805	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2810	-5	5	-0.18	55832590	19878	9.57	2810	2820	2800	3655	1975	2815	2808.76	2.25	0	11424	2851	2832	2821	2802	2791	2827	2797	531	840	500	1800	5	1	106209702	2984	22.85	0.97	12	0.02	123.00	2898.00	6300	20231221	-55.40	2700	20240805	4.07	4490	-37.42	20240102	2700	4.07	20240805	6300	-55.40	20231221	2700	4.07	20240805	1.16	N	136480	500	531 억	2391617	N	N	2	N	N
162	20241202	160754	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2815	-25	5	-0.88	572172980	202966	58.68	2840	2840	2810	3690	1990	2840	2819.06	2.30	0	-54803	2920	2880	2850	2810	2780	2865	2795	531	850	500	1810	5	1	106209702	2990	22.89	0.97	12	0.19	123.00	2898.00	6300	20231221	-55.32	2700	20240805	4.26	4490	-37.31	20240102	2700	4.26	20240805	6300	-55.32	20231221	2700	4.26	20240805	1.16	N	136480	500	531 억	2446420	N	N	2	N	N
163	20241202	150858	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2815	-25	5	-0.88	526393430	186704	53.98	2840	2840	2810	3690	1990	2840	2819.40	2.30	0	-46469	2920	2880	2850	2810	2780	2865	2795	531	850	500	1810	5	1	106209702	2990	22.89	0.97	12	0.18	123.00	2898.00	6300	20231221	-55.32	2700	20240805	4.26	4490	-37.31	20240102	2700	4.26	20240805	6300	-55.32	20231221	2700	4.26	20240805	1.16	N	136480	500	531 억	2446420	N	N	0	N	N
164	20241202	140814	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2820	-20	5	-0.70	472079935	167414	48.40	2840	2840	2810	3690	1990	2840	2819.84	2.30	0	-34976	2920	2880	2850	2810	2780	2865	2795	531	850	500	1810	5	1	106209702	2995	22.93	0.97	12	0.16	123.00	2898.00	6300	20231221	-55.24	2700	20240805	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20240805	1.16	N	136480	500	531 억	2446420	N	N	0	N	N
165	20241202	130808	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2815	-25	5	-0.88	430654175	152697	44.15	2840	2840	2810	3690	1990	2840	2820.32	2.30	0	-33792	2920	2880	2850	2810	2780	2865	2795	531	850	500	1810	5	1	106209702	2990	22.89	0.97	12	0.14	123.00	2898.00	6300	20231221	-55.32	2700	20240805	4.26	4490	-37.31	20240102	2700	4.26	20240805	6300	-55.32	20231221	2700	4.26	20240805	1.16	N	136480	500	531 억	2446420	N	N	0	N	N
166	20241202	120824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2815	-25	5	-0.88	391865430	138922	40.17	2840	2840	2810	3690	1990	2840	2820.76	2.30	0	-28486	2920	2880	2850	2810	2780	2865	2795	531	850	500	1810	5	1	106209702	2990	22.89	0.97	12	0.13	123.00	2898.00	6300	20231221	-55.32	2700	20240805	4.26	4490	-37.31	20240102	2700	4.26	20240805	6300	-55.32	20231221	2700	4.26	20240805	1.16	N	136480	500	531 억	2446420	N	N	0	N	N
167	20241202	110741	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2820	-20	5	-0.70	329427835	116748	33.75	2840	2840	2810	3690	1990	2840	2821.70	2.30	0	-28226	2920	2880	2850	2810	2780	2865	2795	531	850	500	1810	5	1	106209702	2995	22.93	0.97	12	0.11	123.00	2898.00	6300	20231221	-55.24	2700	20240805	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20240805	1.16	N	136480	500	531 억	2446420	N	N	0	N	N
168	20241202	100747	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	-10	5	-0.35	197734780	69986	20.23	2840	2840	2815	3690	1990	2840	2825.35	2.30	0	-26406	2920	2880	2850	2810	2780	2865	2795	531	850	500	1810	5	1	106209702	3006	23.01	0.98	12	0.07	123.00	2898.00	6300	20231221	-55.08	2700	20240805	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20240805	1.16	N	136480	500	531 억	2446420	N	N	0	N	N
169	20241202	090744	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	0	3	0.00	27806655	9808	2.84	2840	2840	2830	3690	1990	2840	2835.10	2.30	0	-743	2920	2880	2850	2810	2780	2865	2795	531	850	500	1810	5	1	106209702	3016	23.09	0.98	12	0.01	123.00	2898.00	6300	20231221	-54.92	2700	20240805	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20240805	1.16	N	136480	500	531 억	2446420	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History