KissMeData/189980/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160954	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1620	-7	5	-0.43	18516320	11415	18.90	1627	1631	1606	2115	1139	1627	1622.15	0.28	17	18	1692	1659	1626	1593	1560	1643	1577	40	488	100	1170	1	1	40137827	650	7.61	0.63	12	0.03	213.00	2586.00	3055	20240619	-46.97	1385	20241210	16.97	3055	-46.97	20240619	1385	16.97	20241210	3055	-46.97	20240619	1385	16.97	20241210	1.33	N	189980	100	40 억	112620	N	N	N	N
3	20241231	150939	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1620	-7	5	-0.43	18516320	11415	18.90	1627	1631	1606	2115	1139	1627	1622.15	0.28	17	18	1692	1659	1626	1593	1560	1643	1577	40	488	100	1170	1	1	40137827	650	7.61	0.63	12	0.03	213.00	2586.00	3055	20240619	-46.97	1385	20241210	16.97	3055	-46.97	20240619	1385	16.97	20241210	3055	-46.97	20240619	1385	16.97	20241210	1.33	N	189980	100	40 억	112620	N	N	N	N
4	20241231	140953	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1620	-7	5	-0.43	18516320	11415	18.90	1627	1631	1606	2115	1139	1627	1622.15	0.28	17	18	1692	1659	1626	1593	1560	1643	1577	40	488	100	1170	1	1	40137827	650	7.61	0.63	12	0.03	213.00	2586.00	3055	20240619	-46.97	1385	20241210	16.97	3055	-46.97	20240619	1385	16.97	20241210	3055	-46.97	20240619	1385	16.97	20241210	1.33	N	189980	100	40 억	112620	N	N	N	N
5	20241231	130954	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1620	-7	5	-0.43	18516320	11415	18.90	1627	1631	1606	2115	1139	1627	1622.15	0.28	17	18	1692	1659	1626	1593	1560	1643	1577	40	488	100	1170	1	1	40137827	650	7.61	0.63	12	0.03	213.00	2586.00	3055	20240619	-46.97	1385	20241210	16.97	3055	-46.97	20240619	1385	16.97	20241210	3055	-46.97	20240619	1385	16.97	20241210	1.33	N	189980	100	40 억	112620	N	N	N	N
6	20241231	120953	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1620	-7	5	-0.43	18516320	11415	18.90	1627	1631	1606	2115	1139	1627	1622.15	0.28	17	18	1692	1659	1626	1593	1560	1643	1577	40	488	100	1170	1	1	40137827	650	7.61	0.63	12	0.03	213.00	2586.00	3055	20240619	-46.97	1385	20241210	16.97	3055	-46.97	20240619	1385	16.97	20241210	3055	-46.97	20240619	1385	16.97	20241210	1.33	N	189980	100	40 억	112620	N	N	N	N
7	20241231	110952	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1620	-7	5	-0.43	18516320	11415	18.90	1627	1631	1606	2115	1139	1627	1622.15	0.28	17	18	1692	1659	1626	1593	1560	1643	1577	40	488	100	1170	1	1	40137827	650	7.61	0.63	12	0.03	213.00	2586.00	3055	20240619	-46.97	1385	20241210	16.97	3055	-46.97	20240619	1385	16.97	20241210	3055	-46.97	20240619	1385	16.97	20241210	1.33	N	189980	100	40 억	112620	N	N	N	N
8	20241231	100946	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1620	-7	5	-0.43	18516320	11415	18.90	1627	1631	1606	2115	1139	1627	1622.15	0.28	17	18	1692	1659	1626	1593	1560	1643	1577	40	488	100	1170	1	1	40137827	650	7.61	0.63	12	0.03	213.00	2586.00	3055	20240619	-46.97	1385	20241210	16.97	3055	-46.97	20240619	1385	16.97	20241210	3055	-46.97	20240619	1385	16.97	20241210	1.33	N	189980	100	40 억	112620	N	N	N	N
9	20241231	090950	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1620	-7	5	-0.43	18516320	11415	18.90	1627	1631	1606	2115	1139	1627	1622.15	0.28	17	18	1692	1659	1626	1593	1560	1643	1577	40	488	100	1170	1	1	40137827	650	7.61	0.63	12	0.03	213.00	2586.00	3055	20240619	-46.97	1385	20241210	16.97	3055	-46.97	20240619	1385	16.97	20241210	3055	-46.97	20240619	1385	16.97	20241210	1.33	N	189980	100	40 억	112620	N	N	N	N
10	20241230	160948	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1620	-7	5	-0.43	18508220	11410	18.89	1627	1631	1606	2115	1139	1627	1622.15	0.28	0	18	1692	1659	1626	1593	1560	1643	1577	40	488	100	1170	1	1	40137827	650	7.61	0.63	12	0.03	213.00	2586.00	3055	20240619	-46.97	1385	20241210	16.97	3055	-46.97	20240619	1385	16.97	20241210	3055	-46.97	20240619	1385	16.97	20241210	1.33	N	189980	100	40 억	112603	N	N	N	N
11	20241230	150951	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1628	1	2	0.06	15140076	9333	15.45	1627	1631	1606	2115	1139	1627	1622.21	0.28	0	20	1692	1659	1626	1593	1560	1643	1577	40	488	100	1170	1	1	40137827	653	7.64	0.63	12	0.02	213.00	2586.00	3055	20240619	-46.71	1385	20241210	17.55	3055	-46.71	20240619	1385	17.55	20241210	3055	-46.71	20240619	1385	17.55	20241210	1.33	N	189980	100	40 억	112603	N	N	N	N
12	20241230	140951	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1630	3	2	0.18	14616927	9012	14.92	1627	1631	1606	2115	1139	1627	1621.94	0.28	0	35	1692	1659	1626	1593	1560	1643	1577	40	488	100	1170	1	1	40137827	654	7.65	0.63	12	0.02	213.00	2586.00	3055	20240619	-46.64	1385	20241210	17.69	3055	-46.64	20240619	1385	17.69	20241210	3055	-46.64	20240619	1385	17.69	20241210	1.33	N	189980	100	40 억	112603	N	N	N	N
13	20241230	130952	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1630	3	2	0.18	13415726	8275	13.70	1627	1630	1606	2115	1139	1627	1621.24	0.28	0	64	1692	1659	1626	1593	1560	1643	1577	40	488	100	1170	1	1	40137827	654	7.65	0.63	12	0.02	213.00	2586.00	3055	20240619	-46.64	1385	20241210	17.69	3055	-46.64	20240619	1385	17.69	20241210	3055	-46.64	20240619	1385	17.69	20241210	1.33	N	189980	100	40 억	112603	N	N	N	N
14	20241230	120948	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1627	0	3	0.00	11245356	6942	11.49	1627	1627	1606	2115	1139	1627	1619.90	0.28	0	194	1692	1659	1626	1593	1560	1643	1577	40	488	100	1170	1	1	40137827	653	7.64	0.63	12	0.02	213.00	2586.00	3055	20240619	-46.74	1385	20241210	17.47	3055	-46.74	20240619	1385	17.47	20241210	3055	-46.74	20240619	1385	17.47	20241210	1.33	N	189980	100	40 억	112603	N	N	N	N
15	20241230	110950	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1627	0	3	0.00	11227471	6931	11.47	1627	1627	1606	2115	1139	1627	1619.89	0.28	0	199	1692	1659	1626	1593	1560	1643	1577	40	488	100	1170	1	1	40137827	653	7.64	0.63	12	0.02	213.00	2586.00	3055	20240619	-46.74	1385	20241210	17.47	3055	-46.74	20240619	1385	17.47	20241210	3055	-46.74	20240619	1385	17.47	20241210	1.33	N	189980	100	40 억	112603	N	N	N	N
16	20241230	100949	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1621	-6	5	-0.37	9529266	5884	9.74	1627	1627	1606	2115	1139	1627	1619.52	0.28	0	-37	1692	1659	1626	1593	1560	1643	1577	40	488	100	1170	1	1	40137827	651	7.61	0.63	12	0.01	213.00	2586.00	3055	20240619	-46.94	1385	20241210	17.04	3055	-46.94	20240619	1385	17.04	20241210	3055	-46.94	20240619	1385	17.04	20241210	1.33	N	189980	100	40 억	112603	N	N	N	N
17	20241230	090951	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1622	-5	5	-0.31	642455	398	0.66	1627	1627	1606	2115	1139	1627	1614.21	0.28	0	-132	1692	1659	1626	1593	1560	1643	1577	40	488	100	1170	1	1	40137827	651	7.62	0.63	12	0.00	213.00	2586.00	3055	20240619	-46.91	1385	20241210	17.11	3055	-46.91	20240619	1385	17.11	20241210	3055	-46.91	20240619	1385	17.11	20241210	1.33	N	189980	100	40 억	112603	N	N	N	N
18	20241227	160946	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1627	-33	5	-1.99	97289610	60359	119.17	1657	1659	1593	2155	1162	1660	1611.85	0.28	0	-1763	1714	1686	1673	1645	1632	1680	1639	40	495	100	1190	1	1	40137827	653	7.64	0.63	12	0.15	213.00	2586.00	3055	20240619	-46.74	1385	20241210	17.47	3055	-46.74	20240619	1385	17.47	20241210	3055	-46.74	20240619	1385	17.47	20241210	1.35	N	189980	100	40 억	114372	N	N	N	N
19	20241227	150945	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1627	-33	5	-1.99	96124765	59643	117.76	1657	1659	1593	2155	1162	1660	1611.67	0.28	0	-1253	1714	1686	1673	1645	1632	1680	1639	40	495	100	1190	1	1	40137827	653	7.64	0.63	12	0.15	213.00	2586.00	3055	20240619	-46.74	1385	20241210	17.47	3055	-46.74	20240619	1385	17.47	20241210	3055	-46.74	20240619	1385	17.47	20241210	1.35	N	189980	100	40 억	114372	N	N	N	N
20	20241227	140947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1612	-48	5	-2.89	78317581	48605	95.97	1657	1659	1593	2155	1162	1660	1611.31	0.28	0	-750	1714	1686	1673	1645	1632	1680	1639	40	495	100	1190	1	1	40137827	647	7.57	0.62	12	0.12	213.00	2586.00	3055	20240619	-47.23	1385	20241210	16.39	3055	-47.23	20240619	1385	16.39	20241210	3055	-47.23	20240619	1385	16.39	20241210	1.35	N	189980	100	40 억	114372	N	N	N	N
21	20241227	130946	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1610	-50	5	-3.01	74753014	46387	91.59	1657	1659	1593	2155	1162	1660	1611.51	0.28	0	-523	1714	1686	1673	1645	1632	1680	1639	40	495	100	1190	1	1	40137827	646	7.56	0.62	12	0.12	213.00	2586.00	3055	20240619	-47.30	1385	20241210	16.25	3055	-47.30	20240619	1385	16.25	20241210	3055	-47.30	20240619	1385	16.25	20241210	1.35	N	189980	100	40 억	114372	N	N	N	N
22	20241227	120947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1602	-58	5	-3.49	66021013	40926	80.80	1657	1659	1595	2155	1162	1660	1613.18	0.28	0	-713	1714	1686	1673	1645	1632	1680	1639	40	495	100	1190	1	1	40137827	643	7.52	0.62	12	0.10	213.00	2586.00	3055	20240619	-47.56	1385	20241210	15.67	3055	-47.56	20240619	1385	15.67	20241210	3055	-47.56	20240619	1385	15.67	20241210	1.35	N	189980	100	40 억	114372	N	N	N	N
23	20241227	110945	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1615	-45	5	-2.71	46563284	28827	56.92	1657	1659	1595	2155	1162	1660	1615.27	0.28	0	-459	1714	1686	1673	1645	1632	1680	1639	40	495	100	1190	1	1	40137827	648	7.58	0.62	12	0.07	213.00	2586.00	3055	20240619	-47.14	1385	20241210	16.61	3055	-47.14	20240619	1385	16.61	20241210	3055	-47.14	20240619	1385	16.61	20241210	1.35	N	189980	100	40 억	114372	N	N	N	N
24	20241227	100943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1624	-36	5	-2.17	33060594	20523	40.52	1657	1659	1595	2155	1162	1660	1610.90	0.28	0	-54	1714	1686	1673	1645	1632	1680	1639	40	495	100	1190	1	1	40137827	652	7.62	0.63	12	0.05	213.00	2586.00	3055	20240619	-46.84	1385	20241210	17.26	3055	-46.84	20240619	1385	17.26	20241210	3055	-46.84	20240619	1385	17.26	20241210	1.35	N	189980	100	40 억	114372	N	N	N	N
25	20241227	090948	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1655	-5	5	-0.30	749850	453	0.89	1657	1659	1648	2155	1162	1660	1655.30	0.28	0	-109	1714	1686	1673	1645	1632	1680	1639	40	495	100	1190	1	1	40137827	664	7.77	0.64	12	0.00	213.00	2586.00	3055	20240619	-45.83	1385	20241210	19.49	3055	-45.83	20240619	1385	19.49	20241210	3055	-45.83	20240619	1385	19.49	20241210	1.35	N	189980	100	40 억	114372	N	N	N	N
26	20241226	160940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1660	-23	5	-1.37	81586566	48679	24.07	1678	1701	1660	2185	1179	1683	1676.01	0.30	0	-6219	1824	1753	1699	1628	1574	1789	1664	40	502	100	1210	1	1	40137827	666	7.79	0.64	12	0.12	213.00	2586.00	3055	20240619	-45.66	1385	20241210	19.86	3055	-45.66	20240619	1385	19.86	20241210	3055	-45.66	20240619	1385	19.86	20241210	1.36	N	189980	100	40 억	120300	N	N	N	N
27	20241226	150937	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1685	2	2	0.12	64960798	38665	19.12	1678	1701	1668	2185	1179	1683	1680.09	0.30	0	-6110	1824	1753	1699	1628	1574	1789	1664	40	502	100	1210	1	1	40137827	676	7.91	0.65	12	0.10	213.00	2586.00	3055	20240619	-44.84	1385	20241210	21.66	3055	-44.84	20240619	1385	21.66	20241210	3055	-44.84	20240619	1385	21.66	20241210	1.36	N	189980	100	40 억	120300	N	N	N	N
28	20241226	140937	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1688	5	2	0.30	58063114	34551	17.09	1678	1701	1670	2185	1179	1683	1680.50	0.30	0	-5343	1824	1753	1699	1628	1574	1789	1664	40	502	100	1210	1	1	40137827	678	7.92	0.65	12	0.09	213.00	2586.00	3055	20240619	-44.75	1385	20241210	21.88	3055	-44.75	20240619	1385	21.88	20241210	3055	-44.75	20240619	1385	21.88	20241210	1.36	N	189980	100	40 억	120300	N	N	N	N
29	20241226	130938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1681	-2	5	-0.12	42110203	25053	12.39	1678	1701	1670	2185	1179	1683	1680.84	0.30	0	-4259	1824	1753	1699	1628	1574	1789	1664	40	502	100	1210	1	1	40137827	675	7.89	0.65	12	0.06	213.00	2586.00	3055	20240619	-44.98	1385	20241210	21.37	3055	-44.98	20240619	1385	21.37	20241210	3055	-44.98	20240619	1385	21.37	20241210	1.36	N	189980	100	40 억	120300	N	N	N	N
30	20241226	120936	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1676	-7	5	-0.42	31361095	18622	9.21	1678	1701	1675	2185	1179	1683	1684.09	0.30	0	-3923	1824	1753	1699	1628	1574	1789	1664	40	502	100	1210	1	1	40137827	673	7.87	0.65	12	0.05	213.00	2586.00	3055	20240619	-45.14	1385	20241210	21.01	3055	-45.14	20240619	1385	21.01	20241210	3055	-45.14	20240619	1385	21.01	20241210	1.36	N	189980	100	40 억	120300	N	N	N	N
31	20241226	110935	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1683	0	3	0.00	27457140	16294	8.06	1678	1701	1675	2185	1179	1683	1685.11	0.30	0	-3793	1824	1753	1699	1628	1574	1789	1664	40	502	100	1210	1	1	40137827	676	7.90	0.65	12	0.04	213.00	2586.00	3055	20240619	-44.91	1385	20241210	21.52	3055	-44.91	20240619	1385	21.52	20241210	3055	-44.91	20240619	1385	21.52	20241210	1.36	N	189980	100	40 억	120300	N	N	N	N
32	20241226	100938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1689	6	2	0.36	18358192	10875	5.38	1678	1701	1677	2185	1179	1683	1688.11	0.30	0	-1760	1824	1753	1699	1628	1574	1789	1664	40	502	100	1210	1	1	40137827	678	7.93	0.65	12	0.03	213.00	2586.00	3055	20240619	-44.71	1385	20241210	21.95	3055	-44.71	20240619	1385	21.95	20241210	3055	-44.71	20240619	1385	21.95	20241210	1.36	N	189980	100	40 억	120300	N	N	N	N
33	20241226	090938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1689	6	2	0.36	3646582	2171	1.07	1678	1690	1678	2185	1179	1683	1679.68	0.30	0	-377	1824	1753	1699	1628	1574	1789	1664	40	502	100	1210	1	1	40137827	678	7.93	0.65	12	0.01	213.00	2586.00	3055	20240619	-44.71	1385	20241210	21.95	3055	-44.71	20240619	1385	21.95	20241210	3055	-44.71	20240619	1385	21.95	20241210	1.36	N	189980	100	40 억	120300	N	N	N	N
34	20241224	160937	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1683	31	2	1.88	342746009	201713	439.98	1651	1770	1645	2145	1157	1652	1699.18	0.32	0	-7266	1690	1670	1635	1615	1580	1681	1626	40	493	100	1180	1	1	40137827	676	7.90	0.65	12	0.50	213.00	2586.00	3055	20240619	-44.91	1385	20241210	21.52	3055	-44.91	20240619	1385	21.52	20241210	3055	-44.91	20240619	1385	21.52	20241210	1.36	N	189980	100	40 억	127830	N	N	N	N
35	20241224	150936	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1688	36	2	2.18	338637106	199272	434.66	1651	1770	1645	2145	1157	1652	1699.37	0.32	0	-7343	1690	1670	1635	1615	1580	1681	1626	40	493	100	1180	1	1	40137827	678	7.92	0.65	12	0.50	213.00	2586.00	3055	20240619	-44.75	1385	20241210	21.88	3055	-44.75	20240619	1385	21.88	20241210	3055	-44.75	20240619	1385	21.88	20241210	1.36	N	189980	100	40 억	127830	N	N	N	N
36	20241224	140934	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1694	42	2	2.54	332353753	195539	426.51	1651	1770	1645	2145	1157	1652	1699.68	0.32	0	-7180	1690	1670	1635	1615	1580	1681	1626	40	493	100	1180	1	1	40137827	680	7.95	0.66	12	0.49	213.00	2586.00	3055	20240619	-44.55	1385	20241210	22.31	3055	-44.55	20240619	1385	22.31	20241210	3055	-44.55	20240619	1385	22.31	20241210	1.36	N	189980	100	40 억	127830	N	N	N	N
37	20241224	130935	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1687	35	2	2.12	317830508	186920	407.71	1651	1770	1645	2145	1157	1652	1700.36	0.32	0	-7128	1690	1670	1635	1615	1580	1681	1626	40	493	100	1180	1	1	40137827	677	7.92	0.65	12	0.47	213.00	2586.00	3055	20240619	-44.78	1385	20241210	21.81	3055	-44.78	20240619	1385	21.81	20241210	3055	-44.78	20240619	1385	21.81	20241210	1.36	N	189980	100	40 억	127830	N	N	N	N
38	20241224	120935	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1687	35	2	2.12	305487055	179567	391.67	1651	1770	1645	2145	1157	1652	1701.24	0.32	0	-6417	1690	1670	1635	1615	1580	1681	1626	40	493	100	1180	1	1	40137827	677	7.92	0.65	12	0.45	213.00	2586.00	3055	20240619	-44.78	1385	20241210	21.81	3055	-44.78	20240619	1385	21.81	20241210	3055	-44.78	20240619	1385	21.81	20241210	1.36	N	189980	100	40 억	127830	N	N	N	N
39	20241224	110937	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1680	28	2	1.69	294786149	173208	377.80	1651	1770	1645	2145	1157	1652	1701.92	0.32	0	-6364	1690	1670	1635	1615	1580	1681	1626	40	493	100	1180	1	1	40137827	674	7.89	0.65	12	0.43	213.00	2586.00	3055	20240619	-45.01	1385	20241210	21.30	3055	-45.01	20240619	1385	21.30	20241210	3055	-45.01	20240619	1385	21.30	20241210	1.36	N	189980	100	40 억	127830	N	N	N	N
40	20241224	100936	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1680	28	2	1.69	260148231	152464	332.56	1651	1770	1645	2145	1157	1652	1706.29	0.32	0	-6875	1690	1670	1635	1615	1580	1681	1626	40	493	100	1180	1	1	40137827	674	7.89	0.65	12	0.38	213.00	2586.00	3055	20240619	-45.01	1385	20241210	21.30	3055	-45.01	20240619	1385	21.30	20241210	3055	-45.01	20240619	1385	21.30	20241210	1.36	N	189980	100	40 억	127830	N	N	N	N
41	20241224	090940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1652	0	3	0.00	2524219	1530	3.34	1651	1652	1649	2145	1157	1652	1649.81	0.32	0	-24	1690	1670	1635	1615	1580	1681	1626	40	493	100	1180	1	1	40137827	663	7.76	0.64	12	0.00	213.00	2586.00	3055	20240619	-45.92	1385	20241210	19.28	3055	-45.92	20240619	1385	19.28	20241210	3055	-45.92	20240619	1385	19.28	20241210	1.36	N	189980	100	40 억	127830	N	N	N	N
42	20241223	160928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1652	33	2	2.04	73759721	45313	148.13	1600	1655	1600	2100	1134	1619	1627.78	0.31	0	2093	1643	1631	1616	1604	1589	1623	1596	40	481	100	1160	1	1	40137827	663	7.76	0.64	12	0.11	213.00	2586.00	3055	20240619	-45.92	1385	20241210	19.28	3055	-45.92	20240619	1385	19.28	20241210	3055	-45.92	20240619	1385	19.28	20241210	1.38	N	189980	100	40 억	125738	N	N	N	N
43	20241223	150933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1653	34	2	2.10	69249720	42581	139.19	1600	1655	1600	2100	1134	1619	1626.31	0.31	0	2420	1643	1631	1616	1604	1589	1623	1596	40	481	100	1160	1	1	40137827	663	7.76	0.64	12	0.11	213.00	2586.00	3055	20240619	-45.89	1385	20241210	19.35	3055	-45.89	20240619	1385	19.35	20241210	3055	-45.89	20240619	1385	19.35	20241210	1.38	N	189980	100	40 억	125738	N	N	N	N
44	20241223	140928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1647	28	2	1.73	50323201	31097	101.65	1600	1647	1600	2100	1134	1619	1618.27	0.31	0	1382	1643	1631	1616	1604	1589	1623	1596	40	481	100	1160	1	1	40137827	661	7.73	0.64	12	0.08	213.00	2586.00	3055	20240619	-46.09	1385	20241210	18.92	3055	-46.09	20240619	1385	18.92	20241210	3055	-46.09	20240619	1385	18.92	20241210	1.38	N	189980	100	40 억	125738	N	N	N	N
45	20241223	130928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1618	-1	5	-0.06	32992438	20496	67.00	1600	1622	1600	2100	1134	1619	1609.70	0.31	0	1281	1643	1631	1616	1604	1589	1623	1596	40	481	100	1160	1	1	40137827	649	7.60	0.63	12	0.05	213.00	2586.00	3055	20240619	-47.04	1385	20241210	16.82	3055	-47.04	20240619	1385	16.82	20241210	3055	-47.04	20240619	1385	16.82	20241210	1.38	N	189980	100	40 억	125738	N	N	N	N
46	20241223	120930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1622	3	2	0.19	29617253	18402	60.15	1600	1622	1600	2100	1134	1619	1609.46	0.31	0	1308	1643	1631	1616	1604	1589	1623	1596	40	481	100	1160	1	1	40137827	651	7.62	0.63	12	0.05	213.00	2586.00	3055	20240619	-46.91	1385	20241210	17.11	3055	-46.91	20240619	1385	17.11	20241210	3055	-46.91	20240619	1385	17.11	20241210	1.38	N	189980	100	40 억	125738	N	N	N	N
47	20241223	110928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1618	-1	5	-0.06	24275502	15099	49.36	1600	1619	1600	2100	1134	1619	1607.76	0.31	0	862	1643	1631	1616	1604	1589	1623	1596	40	481	100	1160	1	1	40137827	649	7.60	0.63	12	0.04	213.00	2586.00	3055	20240619	-47.04	1385	20241210	16.82	3055	-47.04	20240619	1385	16.82	20241210	3055	-47.04	20240619	1385	16.82	20241210	1.38	N	189980	100	40 억	125738	N	N	N	N
48	20241223	100923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1615	-4	5	-0.25	19273873	11998	39.22	1600	1619	1600	2100	1134	1619	1606.42	0.31	0	359	1643	1631	1616	1604	1589	1623	1596	40	481	100	1160	1	1	40137827	648	7.58	0.62	12	0.03	213.00	2586.00	3055	20240619	-47.14	1385	20241210	16.61	3055	-47.14	20240619	1385	16.61	20241210	3055	-47.14	20240619	1385	16.61	20241210	1.38	N	189980	100	40 억	125738	N	N	N	N
49	20241223	090926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1607	-12	5	-0.74	6098747	3804	12.44	1600	1619	1600	2100	1134	1619	1603.25	0.31	0	270	1643	1631	1616	1604	1589	1623	1596	40	481	100	1160	1	1	40137827	645	7.54	0.62	12	0.01	213.00	2586.00	3055	20240619	-47.40	1385	20241210	16.03	3055	-47.40	20240619	1385	16.03	20241210	3055	-47.40	20240619	1385	16.03	20241210	1.38	N	189980	100	40 억	125738	N	N	N	N
50	20241220	160922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1619	-9	5	-0.55	49218955	30558	128.42	1627	1628	1601	2115	1140	1628	1610.67	0.33	0	-5665	1658	1643	1631	1616	1604	1637	1610	40	487	100	1170	1	1	40137827	650	7.60	0.63	12	0.08	213.00	2586.00	3055	20240619	-47.00	1385	20241210	16.90	3055	-47.00	20240619	1385	16.90	20241210	3055	-47.00	20240619	1385	16.90	20241210	1.40	N	189980	100	40 억	131396	N	N	N	N
51	20241220	150926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1622	-6	5	-0.37	47193686	29307	123.16	1627	1628	1601	2115	1140	1628	1610.32	0.33	0	-5443	1658	1643	1631	1616	1604	1637	1610	40	487	100	1170	1	1	40137827	651	7.62	0.63	12	0.07	213.00	2586.00	3055	20240619	-46.91	1385	20241210	17.11	3055	-46.91	20240619	1385	17.11	20241210	3055	-46.91	20240619	1385	17.11	20241210	1.40	N	189980	100	40 억	131396	N	N	N	N
52	20241220	140924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1621	-7	5	-0.43	32185352	20004	84.06	1627	1627	1601	2115	1140	1628	1608.95	0.33	0	-5916	1658	1643	1631	1616	1604	1637	1610	40	487	100	1170	1	1	40137827	651	7.61	0.63	12	0.05	213.00	2586.00	3055	20240619	-46.94	1385	20241210	17.04	3055	-46.94	20240619	1385	17.04	20241210	3055	-46.94	20240619	1385	17.04	20241210	1.40	N	189980	100	40 억	131396	N	N	N	N
53	20241220	130923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1621	-7	5	-0.43	21057528	13111	55.10	1627	1627	1601	2115	1140	1628	1606.10	0.33	0	-1161	1658	1643	1631	1616	1604	1637	1610	40	487	100	1170	1	1	40137827	651	7.61	0.63	12	0.03	213.00	2586.00	3055	20240619	-46.94	1385	20241210	17.04	3055	-46.94	20240619	1385	17.04	20241210	3055	-46.94	20240619	1385	17.04	20241210	1.40	N	189980	100	40 억	131396	N	N	N	N
54	20241220	120922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1621	-7	5	-0.43	21057528	13111	55.10	1627	1627	1601	2115	1140	1628	1606.10	0.33	0	-1161	1658	1643	1631	1616	1604	1637	1610	40	487	100	1170	1	1	40137827	651	7.61	0.63	12	0.03	213.00	2586.00	3055	20240619	-46.94	1385	20241210	17.04	3055	-46.94	20240619	1385	17.04	20241210	3055	-46.94	20240619	1385	17.04	20241210	1.40	N	189980	100	40 억	131396	N	N	N	N
55	20241220	110922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1610	-18	5	-1.11	9206724	5730	24.08	1627	1627	1601	2115	1140	1628	1606.76	0.33	0	-494	1658	1643	1631	1616	1604	1637	1610	40	487	100	1170	1	1	40137827	646	7.56	0.62	12	0.01	213.00	2586.00	3055	20240619	-47.30	1385	20241210	16.25	3055	-47.30	20240619	1385	16.25	20241210	3055	-47.30	20240619	1385	16.25	20241210	1.40	N	189980	100	40 억	131396	N	N	N	N
56	20241220	100923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1614	-14	5	-0.86	8511394	5298	22.26	1627	1627	1601	2115	1140	1628	1606.53	0.33	0	-478	1658	1643	1631	1616	1604	1637	1610	40	487	100	1170	1	1	40137827	648	7.58	0.62	12	0.01	213.00	2586.00	3055	20240619	-47.17	1385	20241210	16.53	3055	-47.17	20240619	1385	16.53	20241210	3055	-47.17	20240619	1385	16.53	20241210	1.40	N	189980	100	40 억	131396	N	N	N	N
57	20241220	090924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1623	-5	5	-0.31	843386	522	2.19	1627	1627	1609	2115	1140	1628	1615.68	0.33	0	-204	1658	1643	1631	1616	1604	1637	1610	40	487	100	1170	1	1	40137827	651	7.62	0.63	12	0.00	213.00	2586.00	3055	20240619	-46.87	1385	20241210	17.18	3055	-46.87	20240619	1385	17.18	20241210	3055	-46.87	20240619	1385	17.18	20241210	1.40	N	189980	100	40 억	131396	N	N	N	N
58	20241219	160921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1628	-18	5	-1.09	38700399	23754	91.23	1646	1646	1619	2135	1153	1646	1629.22	0.34	0	-4015	1664	1654	1637	1627	1610	1660	1633	40	489	100	1180	1	1	40137827	653	7.64	0.63	12	0.06	213.00	2586.00	3055	20240619	-46.71	1385	20241210	17.55	3055	-46.71	20240619	1385	17.55	20241210	3055	-46.71	20240619	1385	17.55	20241210	1.39	N	189980	100	40 억	135412	N	N	N	N
59	20241219	150919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1627	-19	5	-1.15	37025710	22725	87.28	1646	1646	1619	2135	1153	1646	1629.29	0.34	0	-3640	1664	1654	1637	1627	1610	1660	1633	40	489	100	1180	1	1	40137827	653	7.64	0.63	12	0.06	213.00	2586.00	3055	20240619	-46.74	1385	20241210	17.47	3055	-46.74	20240619	1385	17.47	20241210	3055	-46.74	20240619	1385	17.47	20241210	1.39	N	189980	100	40 억	135412	N	N	N	N
60	20241219	140921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1629	-17	5	-1.03	34246117	21011	80.70	1646	1646	1620	2135	1153	1646	1629.91	0.34	0	-3551	1664	1654	1637	1627	1610	1660	1633	40	489	100	1180	1	1	40137827	654	7.65	0.63	12	0.05	213.00	2586.00	3055	20240619	-46.68	1385	20241210	17.62	3055	-46.68	20240619	1385	17.62	20241210	3055	-46.68	20240619	1385	17.62	20241210	1.39	N	189980	100	40 억	135412	N	N	N	N
61	20241219	130919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1625	-21	5	-1.28	25415762	15571	59.80	1646	1646	1620	2135	1153	1646	1632.25	0.34	0	-3597	1664	1654	1637	1627	1610	1660	1633	40	489	100	1180	1	1	40137827	652	7.63	0.63	12	0.04	213.00	2586.00	3055	20240619	-46.81	1385	20241210	17.33	3055	-46.81	20240619	1385	17.33	20241210	3055	-46.81	20240619	1385	17.33	20241210	1.39	N	189980	100	40 억	135412	N	N	N	N
62	20241219	120922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1624	-22	5	-1.34	23695255	14511	55.73	1646	1646	1624	2135	1153	1646	1632.92	0.34	0	-3484	1664	1654	1637	1627	1610	1660	1633	40	489	100	1180	1	1	40137827	652	7.62	0.63	12	0.04	213.00	2586.00	3055	20240619	-46.84	1385	20241210	17.26	3055	-46.84	20240619	1385	17.26	20241210	3055	-46.84	20240619	1385	17.26	20241210	1.39	N	189980	100	40 억	135412	N	N	N	N
63	20241219	110919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1624	-22	5	-1.34	16127830	9863	37.88	1646	1646	1624	2135	1153	1646	1635.19	0.34	0	-3163	1664	1654	1637	1627	1610	1660	1633	40	489	100	1180	1	1	40137827	652	7.62	0.63	12	0.02	213.00	2586.00	3055	20240619	-46.84	1385	20241210	17.26	3055	-46.84	20240619	1385	17.26	20241210	3055	-46.84	20240619	1385	17.26	20241210	1.39	N	189980	100	40 억	135412	N	N	N	N
64	20241219	100911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1638	-8	5	-0.49	7463886	4554	17.49	1646	1646	1633	2135	1153	1646	1638.97	0.34	0	-806	1664	1654	1637	1627	1610	1660	1633	40	489	100	1180	1	1	40137827	657	7.69	0.63	12	0.01	213.00	2586.00	3055	20240619	-46.38	1385	20241210	18.27	3055	-46.38	20240619	1385	18.27	20241210	3055	-46.38	20240619	1385	18.27	20241210	1.39	N	189980	100	40 억	135412	N	N	N	N
65	20241219	090921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1642	-4	5	-0.24	1832100	1116	4.29	1646	1646	1633	2135	1153	1646	1641.67	0.34	0	-363	1664	1654	1637	1627	1610	1660	1633	40	489	100	1180	1	1	40137827	659	7.71	0.63	12	0.00	213.00	2586.00	3055	20240619	-46.25	1385	20241210	18.56	3055	-46.25	20240619	1385	18.56	20241210	3055	-46.25	20240619	1385	18.56	20241210	1.39	N	189980	100	40 억	135412	N	N	N	N
66	20241218	160916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1646	9	2	0.55	42664730	26026	60.94	1620	1647	1620	2125	1146	1637	1639.31	0.33	0	3528	1663	1650	1633	1620	1603	1656	1626	40	488	100	1170	1	1	40137827	661	7.73	0.64	12	0.06	213.00	2586.00	3055	20240619	-46.12	1385	20241210	18.84	3055	-46.12	20240619	1385	18.84	20241210	3055	-46.12	20240619	1385	18.84	20241210	1.42	N	189980	100	40 억	131884	N	N	N	N
67	20241218	150920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1646	9	2	0.55	40488703	24704	57.85	1620	1646	1620	2125	1146	1637	1638.95	0.33	0	3906	1663	1650	1633	1620	1603	1656	1626	40	488	100	1170	1	1	40137827	661	7.73	0.64	12	0.06	213.00	2586.00	3055	20240619	-46.12	1385	20241210	18.84	3055	-46.12	20240619	1385	18.84	20241210	3055	-46.12	20240619	1385	18.84	20241210	1.42	N	189980	100	40 억	131884	N	N	N	N
68	20241218	140918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1643	6	2	0.37	29593358	18076	42.33	1620	1643	1620	2125	1146	1637	1637.16	0.33	0	1210	1663	1650	1633	1620	1603	1656	1626	40	488	100	1170	1	1	40137827	659	7.71	0.64	12	0.05	213.00	2586.00	3055	20240619	-46.22	1385	20241210	18.63	3055	-46.22	20240619	1385	18.63	20241210	3055	-46.22	20240619	1385	18.63	20241210	1.42	N	189980	100	40 억	131884	N	N	N	N
69	20241218	130920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1637	0	3	0.00	26935468	16458	38.54	1620	1642	1620	2125	1146	1637	1636.62	0.33	0	984	1663	1650	1633	1620	1603	1656	1626	40	488	100	1170	1	1	40137827	657	7.69	0.63	12	0.04	213.00	2586.00	3055	20240619	-46.42	1385	20241210	18.19	3055	-46.42	20240619	1385	18.19	20241210	3055	-46.42	20240619	1385	18.19	20241210	1.42	N	189980	100	40 억	131884	N	N	N	N
70	20241218	120911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1642	5	2	0.31	26713947	16323	38.22	1620	1642	1620	2125	1146	1637	1636.58	0.33	0	984	1663	1650	1633	1620	1603	1656	1626	40	488	100	1170	1	1	40137827	659	7.71	0.63	12	0.04	213.00	2586.00	3055	20240619	-46.25	1385	20241210	18.56	3055	-46.25	20240619	1385	18.56	20241210	3055	-46.25	20240619	1385	18.56	20241210	1.42	N	189980	100	40 억	131884	N	N	N	N
71	20241218	110918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1642	5	2	0.31	26402152	16133	37.78	1620	1642	1620	2125	1146	1637	1636.53	0.33	0	990	1663	1650	1633	1620	1603	1656	1626	40	488	100	1170	1	1	40137827	659	7.71	0.63	12	0.04	213.00	2586.00	3055	20240619	-46.25	1385	20241210	18.56	3055	-46.25	20240619	1385	18.56	20241210	3055	-46.25	20240619	1385	18.56	20241210	1.42	N	189980	100	40 억	131884	N	N	N	N
72	20241218	100919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1640	3	2	0.18	18421597	11256	26.36	1620	1640	1620	2125	1146	1637	1636.60	0.33	0	489	1663	1650	1633	1620	1603	1656	1626	40	488	100	1170	1	1	40137827	658	7.70	0.63	12	0.03	213.00	2586.00	3055	20240619	-46.32	1385	20241210	18.41	3055	-46.32	20240619	1385	18.41	20241210	3055	-46.32	20240619	1385	18.41	20241210	1.42	N	189980	100	40 억	131884	N	N	N	N
73	20241218	090922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1639	2	2	0.12	2019548	1245	2.92	1620	1639	1620	2125	1146	1637	1622.13	0.33	0	412	1663	1650	1633	1620	1603	1656	1626	40	488	100	1170	1	1	40137827	658	7.69	0.63	12	0.00	213.00	2586.00	3055	20240619	-46.35	1385	20241210	18.34	3055	-46.35	20240619	1385	18.34	20241210	3055	-46.35	20240619	1385	18.34	20241210	1.42	N	189980	100	40 억	131884	N	N	N	N
74	20241217	160914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1637	9	2	0.55	69848438	42702	74.48	1628	1646	1616	2115	1140	1628	1635.72	0.33	0	-2124	1664	1646	1618	1600	1572	1655	1609	40	487	100	1170	1	1	40137827	657	7.69	0.63	12	0.11	213.00	2586.00	3055	20240619	-46.42	1385	20241210	18.19	3055	-46.42	20240619	1385	18.19	20241210	3055	-46.42	20240619	1385	18.19	20241210	1.44	N	189980	100	40 억	133990	N	N	N	N
75	20241217	150918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1635	7	2	0.43	60125048	36757	64.11	1628	1646	1616	2115	1140	1628	1635.74	0.33	0	-2178	1664	1646	1618	1600	1572	1655	1609	40	487	100	1170	1	1	40137827	656	7.68	0.63	12	0.09	213.00	2586.00	3055	20240619	-46.48	1385	20241210	18.05	3055	-46.48	20240619	1385	18.05	20241210	3055	-46.48	20240619	1385	18.05	20241210	1.44	N	189980	100	40 억	133990	N	N	N	N
76	20241217	140909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1640	12	2	0.74	55914308	34175	59.61	1628	1646	1616	2115	1140	1628	1636.12	0.33	0	-1046	1664	1646	1618	1600	1572	1655	1609	40	487	100	1170	1	1	40137827	658	7.70	0.63	12	0.09	213.00	2586.00	3055	20240619	-46.32	1385	20241210	18.41	3055	-46.32	20240619	1385	18.41	20241210	3055	-46.32	20240619	1385	18.41	20241210	1.44	N	189980	100	40 억	133990	N	N	N	N
77	20241217	130906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1642	14	2	0.86	55468977	33903	59.14	1628	1646	1616	2115	1140	1628	1636.11	0.33	0	-861	1664	1646	1618	1600	1572	1655	1609	40	487	100	1170	1	1	40137827	659	7.71	0.63	12	0.08	213.00	2586.00	3055	20240619	-46.25	1385	20241210	18.56	3055	-46.25	20240619	1385	18.56	20241210	3055	-46.25	20240619	1385	18.56	20241210	1.44	N	189980	100	40 억	133990	N	N	N	N
78	20241217	120851	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1643	15	2	0.92	46835742	28618	49.92	1628	1646	1616	2115	1140	1628	1636.58	0.33	0	-763	1664	1646	1618	1600	1572	1655	1609	40	487	100	1170	1	1	40137827	659	7.71	0.64	12	0.07	213.00	2586.00	3055	20240619	-46.22	1385	20241210	18.63	3055	-46.22	20240619	1385	18.63	20241210	3055	-46.22	20240619	1385	18.63	20241210	1.44	N	189980	100	40 억	133990	N	N	N	N
79	20241217	110854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1645	17	2	1.04	36243674	22172	38.67	1628	1645	1616	2115	1140	1628	1634.66	0.33	0	-1200	1664	1646	1618	1600	1572	1655	1609	40	487	100	1170	1	1	40137827	660	7.72	0.64	12	0.06	213.00	2586.00	3055	20240619	-46.15	1385	20241210	18.77	3055	-46.15	20240619	1385	18.77	20241210	3055	-46.15	20240619	1385	18.77	20241210	1.44	N	189980	100	40 억	133990	N	N	N	N
80	20241217	100907	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1635	7	2	0.43	13273462	8162	14.24	1628	1636	1616	2115	1140	1628	1626.25	0.33	0	-714	1664	1646	1618	1600	1572	1655	1609	40	487	100	1170	1	1	40137827	656	7.68	0.63	12	0.02	213.00	2586.00	3055	20240619	-46.48	1385	20241210	18.05	3055	-46.48	20240619	1385	18.05	20241210	3055	-46.48	20240619	1385	18.05	20241210	1.44	N	189980	100	40 억	133990	N	N	N	N
81	20241217	090915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1628	0	3	0.00	91168	56	0.10	1628	1628	1628	2115	1140	1628	1628.00	0.33	0	0	1664	1646	1618	1600	1572	1655	1609	40	487	100	1170	1	1	40137827	653	7.64	0.63	12	0.00	213.00	2586.00	3055	20240619	-46.71	1385	20241210	17.55	3055	-46.71	20240619	1385	17.55	20241210	3055	-46.71	20240619	1385	17.55	20241210	1.44	N	189980	100	40 억	133990	N	N	N	N
82	20241216	160906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1628	15	2	0.93	92539585	57302	285.07	1613	1636	1590	2095	1130	1613	1614.95	0.32	0	7128	1641	1627	1599	1585	1557	1634	1592	40	482	100	1160	1	1	40137827	653	7.64	0.63	12	0.14	213.00	2586.00	3055	20240619	-46.71	1385	20241210	17.55	3055	-46.71	20240619	1385	17.55	20241210	3055	-46.71	20240619	1385	17.55	20241210	1.45	N	189980	100	40 억	126862	N	N	N	N
83	20241216	150916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1625	12	2	0.74	90772698	56216	279.67	1613	1636	1590	2095	1130	1613	1614.71	0.32	0	7422	1641	1627	1599	1585	1557	1634	1592	40	482	100	1160	1	1	40137827	652	7.63	0.63	12	0.14	213.00	2586.00	3055	20240619	-46.81	1385	20241210	17.33	3055	-46.81	20240619	1385	17.33	20241210	3055	-46.81	20240619	1385	17.33	20241210	1.45	N	189980	100	40 억	126862	N	N	N	N
84	20241216	140914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1620	7	2	0.43	86913890	53837	267.83	1613	1636	1590	2095	1130	1613	1614.39	0.32	0	7424	1641	1627	1599	1585	1557	1634	1592	40	482	100	1160	1	1	40137827	650	7.61	0.63	12	0.13	213.00	2586.00	3055	20240619	-46.97	1385	20241210	16.97	3055	-46.97	20240619	1385	16.97	20241210	3055	-46.97	20240619	1385	16.97	20241210	1.45	N	189980	100	40 억	126862	N	N	N	N
85	20241216	130917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1626	13	2	0.81	82070289	50834	252.89	1613	1636	1590	2095	1130	1613	1614.48	0.32	0	8041	1641	1627	1599	1585	1557	1634	1592	40	482	100	1160	1	1	40137827	653	7.63	0.63	12	0.13	213.00	2586.00	3055	20240619	-46.78	1385	20241210	17.40	3055	-46.78	20240619	1385	17.40	20241210	3055	-46.78	20240619	1385	17.40	20241210	1.45	N	189980	100	40 억	126862	N	N	N	N
86	20241216	120915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1628	15	2	0.93	71496474	44309	220.43	1613	1636	1590	2095	1130	1613	1613.59	0.32	0	8051	1641	1627	1599	1585	1557	1634	1592	40	482	100	1160	1	1	40137827	653	7.64	0.63	12	0.11	213.00	2586.00	3055	20240619	-46.71	1385	20241210	17.55	3055	-46.71	20240619	1385	17.55	20241210	3055	-46.71	20240619	1385	17.55	20241210	1.45	N	189980	100	40 억	126862	N	N	N	N
87	20241216	110914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1630	17	2	1.05	65349074	40540	201.68	1613	1632	1590	2095	1130	1613	1611.97	0.32	0	6894	1641	1627	1599	1585	1557	1634	1592	40	482	100	1160	1	1	40137827	654	7.65	0.63	12	0.10	213.00	2586.00	3055	20240619	-46.64	1385	20241210	17.69	3055	-46.64	20240619	1385	17.69	20241210	3055	-46.64	20240619	1385	17.69	20241210	1.45	N	189980	100	40 억	126862	N	N	N	N
88	20241216	100915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1626	13	2	0.81	51913487	32289	160.63	1613	1628	1590	2095	1130	1613	1607.78	0.32	0	6580	1641	1627	1599	1585	1557	1634	1592	40	482	100	1160	1	1	40137827	653	7.63	0.63	12	0.08	213.00	2586.00	3055	20240619	-46.78	1385	20241210	17.40	3055	-46.78	20240619	1385	17.40	20241210	3055	-46.78	20240619	1385	17.40	20241210	1.45	N	189980	100	40 억	126862	N	N	N	N
89	20241216	090915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1624	11	2	0.68	10875706	6709	33.38	1613	1624	1611	2095	1130	1613	1621.06	0.32	0	442	1641	1627	1599	1585	1557	1634	1592	40	482	100	1160	1	1	40137827	652	7.62	0.63	12	0.02	213.00	2586.00	3055	20240619	-46.84	1385	20241210	17.26	3055	-46.84	20240619	1385	17.26	20241210	3055	-46.84	20240619	1385	17.26	20241210	1.45	N	189980	100	40 억	126862	N	N	N	N
90	20241213	160907	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1613	42	2	2.67	32047275	20096	103.96	1571	1613	1571	2040	1100	1571	1594.69	0.30	0	6824	1586	1578	1570	1562	1554	1582	1566	40	469	100	1130	1	1	40137827	647	7.57	0.62	12	0.05	213.00	2586.00	3055	20240619	-47.20	1385	20241210	16.46	3055	-47.20	20240619	1385	16.46	20241210	3055	-47.20	20240619	1385	16.46	20241210	1.45	N	189980	100	40 억	120216	N	N	N	N
91	20241213	150913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1603	32	2	2.04	25880509	16264	84.13	1571	1605	1571	2040	1100	1571	1591.28	0.30	0	6874	1586	1578	1570	1562	1554	1582	1566	40	469	100	1130	1	1	40137827	643	7.53	0.62	12	0.04	213.00	2586.00	3055	20240619	-47.53	1385	20241210	15.74	3055	-47.53	20240619	1385	15.74	20241210	3055	-47.53	20240619	1385	15.74	20241210	1.45	N	189980	100	40 억	120216	N	N	N	N
92	20241213	140913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1603	32	2	2.04	24699081	15527	80.32	1571	1604	1571	2040	1100	1571	1590.72	0.30	0	6324	1586	1578	1570	1562	1554	1582	1566	40	469	100	1130	1	1	40137827	643	7.53	0.62	12	0.04	213.00	2586.00	3055	20240619	-47.53	1385	20241210	15.74	3055	-47.53	20240619	1385	15.74	20241210	3055	-47.53	20240619	1385	15.74	20241210	1.45	N	189980	100	40 억	120216	N	N	N	N
93	20241213	130913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1600	29	2	1.85	21565347	13571	70.20	1571	1602	1571	2040	1100	1571	1589.08	0.30	0	6075	1586	1578	1570	1562	1554	1582	1566	40	469	100	1130	1	1	40137827	642	7.51	0.62	12	0.03	213.00	2586.00	3055	20240619	-47.63	1385	20241210	15.52	3055	-47.63	20240619	1385	15.52	20241210	3055	-47.63	20240619	1385	15.52	20241210	1.45	N	189980	100	40 억	120216	N	N	N	N
94	20241213	120914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1592	21	2	1.34	13749042	8677	44.89	1571	1592	1571	2040	1100	1571	1584.54	0.30	0	3696	1586	1578	1570	1562	1554	1582	1566	40	469	100	1130	1	1	40137827	639	7.47	0.62	12	0.02	213.00	2586.00	3055	20240619	-47.89	1385	20241210	14.95	3055	-47.89	20240619	1385	14.95	20241210	3055	-47.89	20240619	1385	14.95	20241210	1.45	N	189980	100	40 억	120216	N	N	N	N
95	20241213	110911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1586	15	2	0.95	7194246	4549	23.53	1571	1589	1571	2040	1100	1571	1581.50	0.30	0	1128	1586	1578	1570	1562	1554	1582	1566	40	469	100	1130	1	1	40137827	637	7.45	0.61	12	0.01	213.00	2586.00	3055	20240619	-48.09	1385	20241210	14.51	3055	-48.09	20240619	1385	14.51	20241210	3055	-48.09	20240619	1385	14.51	20241210	1.45	N	189980	100	40 억	120216	N	N	N	N
96	20241213	100903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1589	18	2	1.15	5633616	3565	18.44	1571	1589	1571	2040	1100	1571	1580.26	0.30	0	1292	1586	1578	1570	1562	1554	1582	1566	40	469	100	1130	1	1	40137827	638	7.46	0.61	12	0.01	213.00	2586.00	3055	20240619	-47.99	1385	20241210	14.73	3055	-47.99	20240619	1385	14.73	20241210	3055	-47.99	20240619	1385	14.73	20241210	1.45	N	189980	100	40 억	120216	N	N	N	N
97	20241213	090913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1582	11	2	0.70	1786837	1133	5.86	1571	1582	1571	2040	1100	1571	1577.08	0.30	0	674	1586	1578	1570	1562	1554	1582	1566	40	469	100	1130	1	1	40137827	635	7.43	0.61	12	0.00	213.00	2586.00	3055	20240619	-48.22	1385	20241210	14.22	3055	-48.22	20240619	1385	14.22	20241210	3055	-48.22	20240619	1385	14.22	20241210	1.45	N	189980	100	40 억	120216	N	N	N	N
98	20241212	160913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1571	8	2	0.51	30357910	19325	73.81	1563	1578	1562	2030	1095	1563	1570.91	0.30	0	49	1601	1582	1544	1525	1487	1591	1534	40	467	100	1120	1	1	40137827	631	7.38	0.61	12	0.05	213.00	2586.00	3055	20240619	-48.58	1385	20241210	13.43	3055	-48.58	20240619	1385	13.43	20241210	3055	-48.58	20240619	1385	13.43	20241210	1.45	N	189980	100	40 억	120167	N	N	N	N
99	20241212	150907	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1573	10	2	0.64	19392465	12347	47.16	1563	1578	1562	2030	1095	1563	1570.62	0.30	0	980	1601	1582	1544	1525	1487	1591	1534	40	467	100	1120	1	1	40137827	631	7.38	0.61	12	0.03	213.00	2586.00	3055	20240619	-48.51	1385	20241210	13.57	3055	-48.51	20240619	1385	13.57	20241210	3055	-48.51	20240619	1385	13.57	20241210	1.45	N	189980	100	40 억	120167	N	N	N	N
100	20241212	140905	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1572	9	2	0.58	18070708	11506	43.94	1563	1578	1562	2030	1095	1563	1570.55	0.30	0	1485	1601	1582	1544	1525	1487	1591	1534	40	467	100	1120	1	1	40137827	631	7.38	0.61	12	0.03	213.00	2586.00	3055	20240619	-48.54	1385	20241210	13.50	3055	-48.54	20240619	1385	13.50	20241210	3055	-48.54	20240619	1385	13.50	20241210	1.45	N	189980	100	40 억	120167	N	N	N	N
101	20241212	130853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1571	8	2	0.51	16875040	10742	41.03	1563	1578	1563	2030	1095	1563	1570.94	0.30	0	1444	1601	1582	1544	1525	1487	1591	1534	40	467	100	1120	1	1	40137827	631	7.38	0.61	12	0.03	213.00	2586.00	3055	20240619	-48.58	1385	20241210	13.43	3055	-48.58	20240619	1385	13.43	20241210	3055	-48.58	20240619	1385	13.43	20241210	1.45	N	189980	100	40 억	120167	N	N	N	N
102	20241212	120849	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1577	14	2	0.90	13053773	8309	31.73	1563	1578	1563	2030	1095	1563	1571.04	0.30	0	1904	1601	1582	1544	1525	1487	1591	1534	40	467	100	1120	1	1	40137827	633	7.40	0.61	12	0.02	213.00	2586.00	3055	20240619	-48.38	1385	20241210	13.86	3055	-48.38	20240619	1385	13.86	20241210	3055	-48.38	20240619	1385	13.86	20241210	1.45	N	189980	100	40 억	120167	N	N	N	N
103	20241212	110901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1574	11	2	0.70	12068973	7682	29.34	1563	1578	1563	2030	1095	1563	1571.07	0.30	0	1820	1601	1582	1544	1525	1487	1591	1534	40	467	100	1120	1	1	40137827	632	7.39	0.61	12	0.02	213.00	2586.00	3055	20240619	-48.48	1385	20241210	13.65	3055	-48.48	20240619	1385	13.65	20241210	3055	-48.48	20240619	1385	13.65	20241210	1.45	N	189980	100	40 억	120167	N	N	N	N
104	20241212	100859	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1575	12	2	0.77	11456099	7293	27.85	1563	1578	1563	2030	1095	1563	1570.83	0.30	0	1802	1601	1582	1544	1525	1487	1591	1534	40	467	100	1120	1	1	40137827	632	7.39	0.61	12	0.02	213.00	2586.00	3055	20240619	-48.45	1385	20241210	13.72	3055	-48.45	20240619	1385	13.72	20241210	3055	-48.45	20240619	1385	13.72	20241210	1.45	N	189980	100	40 억	120167	N	N	N	N
105	20241212	090906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1573	10	2	0.64	1419826	907	3.46	1563	1573	1563	2030	1095	1563	1565.41	0.30	0	-62	1601	1582	1544	1525	1487	1591	1534	40	467	100	1120	1	1	40137827	631	7.38	0.61	12	0.00	213.00	2586.00	3055	20240619	-48.51	1385	20241210	13.57	3055	-48.51	20240619	1385	13.57	20241210	3055	-48.51	20240619	1385	13.57	20241210	1.45	N	189980	100	40 억	120167	N	N	N	N
106	20241211	160859	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1563	57	2	3.78	40244028	26103	27.67	1506	1563	1506	1957	1055	1506	1541.74	0.27	0	11916	1594	1549	1467	1422	1340	1572	1445	40	451	100	1080	1	1	40137827	627	7.34	0.60	12	0.07	213.00	2586.00	3055	20240619	-48.84	1385	20241210	12.85	3055	-48.84	20240619	1385	12.85	20241210	3055	-48.84	20240619	1385	12.85	20241210	1.55	N	189980	100	40 억	108576	N	N	N	N
107	20241211	150842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1556	50	2	3.32	35508765	23068	24.45	1506	1563	1506	1957	1055	1506	1539.31	0.27	0	11753	1594	1549	1467	1422	1340	1572	1445	40	451	100	1080	1	1	40137827	625	7.31	0.60	12	0.06	213.00	2586.00	3055	20240619	-49.07	1385	20241210	12.35	3055	-49.07	20240619	1385	12.35	20241210	3055	-49.07	20240619	1385	12.35	20241210	1.55	N	189980	100	40 억	108576	N	N	N	N
108	20241211	140906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1553	47	2	3.12	30108571	19594	20.77	1506	1563	1506	1957	1055	1506	1536.62	0.27	0	8611	1594	1549	1467	1422	1340	1572	1445	40	451	100	1080	1	1	40137827	623	7.29	0.60	12	0.05	213.00	2586.00	3055	20240619	-49.17	1385	20241210	12.13	3055	-49.17	20240619	1385	12.13	20241210	3055	-49.17	20240619	1385	12.13	20241210	1.55	N	189980	100	40 억	108576	N	N	N	N
109	20241211	130908	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1561	55	2	3.65	29982551	19513	20.68	1506	1563	1506	1957	1055	1506	1536.54	0.27	0	8608	1594	1549	1467	1422	1340	1572	1445	40	451	100	1080	1	1	40137827	627	7.33	0.60	12	0.05	213.00	2586.00	3055	20240619	-48.90	1385	20241210	12.71	3055	-48.90	20240619	1385	12.71	20241210	3055	-48.90	20240619	1385	12.71	20241210	1.55	N	189980	100	40 억	108576	N	N	N	N
110	20241211	120909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1558	52	2	3.45	27487140	17913	18.99	1506	1560	1506	1957	1055	1506	1534.48	0.27	0	7563	1594	1549	1467	1422	1340	1572	1445	40	451	100	1080	1	1	40137827	625	7.31	0.60	12	0.04	213.00	2586.00	3055	20240619	-49.00	1385	20241210	12.49	3055	-49.00	20240619	1385	12.49	20241210	3055	-49.00	20240619	1385	12.49	20241210	1.55	N	189980	100	40 억	108576	N	N	N	N
111	20241211	110905	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1544	38	2	2.52	17737780	11620	12.32	1506	1544	1506	1957	1055	1506	1526.49	0.27	0	3997	1594	1549	1467	1422	1340	1572	1445	40	451	100	1080	1	1	40137827	620	7.25	0.60	12	0.03	213.00	2586.00	3055	20240619	-49.46	1385	20241210	11.48	3055	-49.46	20240619	1385	11.48	20241210	3055	-49.46	20240619	1385	11.48	20241210	1.55	N	189980	100	40 억	108576	N	N	N	N
112	20241211	100907	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1533	27	2	1.79	12447847	8182	8.67	1506	1534	1506	1957	1055	1506	1521.37	0.27	0	3302	1594	1549	1467	1422	1340	1572	1445	40	451	100	1080	1	1	40137827	615	7.20	0.59	12	0.02	213.00	2586.00	3055	20240619	-49.82	1385	20241210	10.69	3055	-49.82	20240619	1385	10.69	20241210	3055	-49.82	20240619	1385	10.69	20241210	1.55	N	189980	100	40 억	108576	N	N	N	N
113	20241211	090911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1530	24	2	1.59	7797143	5142	5.45	1506	1530	1506	1957	1055	1506	1516.36	0.27	0	3044	1594	1549	1467	1422	1340	1572	1445	40	451	100	1080	1	1	40137827	614	7.18	0.59	12	0.01	213.00	2586.00	3055	20240619	-49.92	1385	20241210	10.47	3055	-49.92	20240619	1385	10.47	20241210	3055	-49.92	20240619	1385	10.47	20241210	1.55	N	189980	100	40 억	108576	N	N	N	N
114	20241210	160900	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1506	71	2	4.95	138319403	94282	65.79	1426	1512	1385	1865	1005	1435	1466.99	0.15	0	46891	1663	1548	1484	1369	1305	1517	1338	40	430	100	1030	1	1	40137827	604	7.07	0.58	12	0.23	213.00	2586.00	3055	20240619	-50.70	1385	20241210	8.74	3055	-50.70	20240619	1385	8.74	20241210	3055	-50.70	20240619	1385	8.74	20241210	1.59	N	189980	100	40 억	61991	N	N	N	N
115	20241210	150901	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1510	75	2	5.23	136220026	92888	64.81	1426	1512	1385	1865	1005	1435	1466.50	0.15	0	46779	1663	1548	1484	1369	1305	1517	1338	40	430	100	1030	1	1	40137827	606	7.09	0.58	12	0.23	213.00	2586.00	3055	20240619	-50.57	1385	20241210	9.03	3055	-50.57	20240619	1385	9.03	20241210	3055	-50.57	20240619	1385	9.03	20241210	1.59	N	189980	100	40 억	61991	N	N	N	N
116	20241210	140901	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1509	74	2	5.16	133149230	90855	63.39	1426	1511	1385	1865	1005	1435	1465.51	0.15	0	45155	1663	1548	1484	1369	1305	1517	1338	40	430	100	1030	1	1	40137827	606	7.08	0.58	12	0.23	213.00	2586.00	3055	20240619	-50.61	1385	20241210	8.95	3055	-50.61	20240619	1385	8.95	20241210	3055	-50.61	20240619	1385	8.95	20241210	1.59	N	189980	100	40 억	61991	N	N	N	N
117	20241210	130901	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1500	65	2	4.53	126794265	86632	60.45	1426	1501	1385	1865	1005	1435	1463.60	0.15	0	42272	1663	1548	1484	1369	1305	1517	1338	40	430	100	1030	1	1	40137827	602	7.04	0.58	12	0.22	213.00	2586.00	3055	20240619	-50.90	1385	20241210	8.30	3055	-50.90	20240619	1385	8.30	20241210	3055	-50.90	20240619	1385	8.30	20241210	1.59	N	189980	100	40 억	61991	N	N	N	N
118	20241210	120901	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1491	56	2	3.90	119139635	81515	56.88	1426	1498	1385	1865	1005	1435	1461.57	0.15	0	37770	1663	1548	1484	1369	1305	1517	1338	40	430	100	1030	1	1	40137827	598	7.00	0.58	12	0.20	213.00	2586.00	3055	20240619	-51.19	1385	20241210	7.65	3055	-51.19	20240619	1385	7.65	20241210	3055	-51.19	20240619	1385	7.65	20241210	1.59	N	189980	100	40 억	61991	N	N	N	N
119	20241210	110900	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1489	54	2	3.76	115047532	78775	54.97	1426	1497	1385	1865	1005	1435	1460.46	0.15	0	36582	1663	1548	1484	1369	1305	1517	1338	40	430	100	1030	1	1	40137827	598	6.99	0.58	12	0.20	213.00	2586.00	3055	20240619	-51.26	1385	20241210	7.51	3055	-51.26	20240619	1385	7.51	20241210	3055	-51.26	20240619	1385	7.51	20241210	1.59	N	189980	100	40 억	61991	N	N	N	N
120	20241210	100901	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1495	60	2	4.18	91534249	63017	43.97	1426	1496	1385	1865	1005	1435	1452.53	0.15	0	30769	1663	1548	1484	1369	1305	1517	1338	40	430	100	1030	1	1	40137827	600	7.02	0.58	12	0.16	213.00	2586.00	3055	20240619	-51.06	1385	20241210	7.94	3055	-51.06	20240619	1385	7.94	20241210	3055	-51.06	20240619	1385	7.94	20241210	1.59	N	189980	100	40 억	61991	N	N	N	N
121	20241210	090906	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1447	12	2	0.84	34214046	24143	16.85	1426	1447	1385	1865	1005	1435	1417.14	0.15	0	6298	1663	1548	1484	1369	1305	1517	1338	40	430	100	1030	1	1	40137827	581	6.79	0.56	12	0.06	213.00	2586.00	3055	20240619	-52.64	1385	20241210	4.48	3055	-52.64	20240619	1385	4.48	20241210	3055	-52.64	20240619	1385	4.48	20241210	1.59	N	189980	100	40 억	61991	N	N	N	N
122	20241209	160858	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1435	-141	5	-8.95	208745751	142133	283.04	1576	1599	1420	2045	1104	1576	1468.68	0.21	0	-22008	1672	1624	1587	1539	1502	1605	1520	40	469	100	1130	1	1	40137827	576	6.74	0.55	12	0.35	213.00	2586.00	3055	20240619	-53.03	1420	20241209	1.06	3055	-53.03	20240619	1420	1.06	20241209	3055	-53.03	20240619	1420	1.06	20241209	1.60	N	189980	100	40 억	83973	N	N	N	N
123	20241209	150858	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1452	-124	5	-7.87	194741511	132380	263.62	1576	1599	1420	2045	1104	1576	1471.08	0.21	0	-20502	1672	1624	1587	1539	1502	1605	1520	40	469	100	1130	1	1	40137827	583	6.82	0.56	12	0.33	213.00	2586.00	3055	20240619	-52.47	1420	20241209	2.25	3055	-52.47	20240619	1420	2.25	20241209	3055	-52.47	20240619	1420	2.25	20241209	1.60	N	189980	100	40 억	83973	N	N	N	N
124	20241209	140900	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1466	-110	5	-6.98	167188528	113251	225.53	1576	1599	1420	2045	1104	1576	1476.27	0.21	0	-26938	1672	1624	1587	1539	1502	1605	1520	40	469	100	1130	1	1	40137827	588	6.88	0.57	12	0.28	213.00	2586.00	3055	20240619	-52.01	1420	20241209	3.24	3055	-52.01	20240619	1420	3.24	20241209	3055	-52.01	20240619	1420	3.24	20241209	1.60	N	189980	100	40 억	83973	N	N	N	N
125	20241209	130902	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1440	-136	5	-8.63	154696318	104593	208.29	1576	1599	1420	2045	1104	1576	1479.03	0.21	0	-25858	1672	1624	1587	1539	1502	1605	1520	40	469	100	1130	1	1	40137827	578	6.76	0.56	12	0.26	213.00	2586.00	3055	20240619	-52.86	1420	20241209	1.41	3055	-52.86	20240619	1420	1.41	20241209	3055	-52.86	20240619	1420	1.41	20241209	1.60	N	189980	100	40 억	83973	N	N	N	N
126	20241209	120858	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1489	-87	5	-5.52	71601448	47304	94.20	1576	1599	1487	2045	1104	1576	1513.64	0.21	0	-22679	1672	1624	1587	1539	1502	1605	1520	40	469	100	1130	1	1	40137827	598	6.99	0.58	12	0.12	213.00	2586.00	3055	20240619	-51.26	1487	20241209	0.13	3055	-51.26	20240619	1487	0.13	20241209	3055	-51.26	20240619	1487	0.13	20241209	1.60	N	189980	100	40 억	83973	N	N	N	N
127	20241209	110859	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1507	-69	5	-4.38	65964489	43528	86.68	1576	1599	1487	2045	1104	1576	1515.45	0.21	0	-21091	1672	1624	1587	1539	1502	1605	1520	40	469	100	1130	1	1	40137827	605	7.08	0.58	12	0.11	213.00	2586.00	3055	20240619	-50.67	1487	20241209	1.34	3055	-50.67	20240619	1487	1.34	20241209	3055	-50.67	20240619	1487	1.34	20241209	1.60	N	189980	100	40 억	83973	N	N	N	N
128	20241209	100857	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1510	-66	5	-4.19	25586889	16650	33.16	1576	1599	1510	2045	1104	1576	1536.75	0.21	0	-5149	1672	1624	1587	1539	1502	1605	1520	40	469	100	1130	1	1	40137827	606	7.09	0.58	12	0.04	213.00	2586.00	3055	20240619	-50.57	1500	20241114	0.67	3055	-50.57	20240619	1500	0.67	20241114	3055	-50.57	20240619	1500	0.67	20241114	1.60	N	189980	100	40 억	83973	N	N	N	N
129	20241209	090852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1575	-1	5	-0.06	5943726	3770	7.51	1576	1599	1575	2045	1104	1576	1576.59	0.21	0	-255	1672	1624	1587	1539	1502	1605	1520	40	469	100	1130	1	1	40137827	632	7.39	0.61	12	0.01	213.00	2586.00	3055	20240619	-48.45	1500	20241114	5.00	3055	-48.45	20240619	1500	5.00	20241114	3055	-48.45	20240619	1500	5.00	20241114	1.60	N	189980	100	40 억	83973	N	N	N	N
130	20241206	160850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1576	-28	5	-1.75	79322374	50213	201.68	1604	1635	1550	2085	1123	1604	1579.72	0.22	0	-5273	1644	1624	1614	1594	1584	1619	1589	40	481	100	1150	1	1	40137827	633	7.40	0.61	12	0.13	213.00	2586.00	3055	20240619	-48.41	1500	20241114	5.07	3055	-48.41	20240619	1500	5.07	20241114	3055	-48.41	20240619	1500	5.07	20241114	1.60	N	189980	100	40 억	89187	N	N	N	N
131	20241206	150855	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1575	-29	5	-1.81	75894340	48038	192.95	1604	1635	1550	2085	1123	1604	1579.88	0.22	0	-5487	1644	1624	1614	1594	1584	1619	1589	40	481	100	1150	1	1	40137827	632	7.39	0.61	12	0.12	213.00	2586.00	3055	20240619	-48.45	1500	20241114	5.00	3055	-48.45	20240619	1500	5.00	20241114	3055	-48.45	20240619	1500	5.00	20241114	1.60	N	189980	100	40 억	89187	N	N	N	N
132	20241206	140852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1584	-20	5	-1.25	67972561	43017	172.78	1604	1635	1550	2085	1123	1604	1580.13	0.22	0	-7735	1644	1624	1614	1594	1584	1619	1589	40	481	100	1150	1	1	40137827	636	7.44	0.61	12	0.11	213.00	2586.00	3055	20240619	-48.15	1500	20241114	5.60	3055	-48.15	20240619	1500	5.60	20241114	3055	-48.15	20240619	1500	5.60	20241114	1.60	N	189980	100	40 억	89187	N	N	N	N
133	20241206	130853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1572	-32	5	-2.00	65580460	41505	166.71	1604	1635	1550	2085	1123	1604	1580.06	0.22	0	-7605	1644	1624	1614	1594	1584	1619	1589	40	481	100	1150	1	1	40137827	631	7.38	0.61	12	0.10	213.00	2586.00	3055	20240619	-48.54	1500	20241114	4.80	3055	-48.54	20240619	1500	4.80	20241114	3055	-48.54	20240619	1500	4.80	20241114	1.60	N	189980	100	40 억	89187	N	N	N	N
134	20241206	120848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1556	-48	5	-2.99	34662603	21867	87.83	1604	1635	1550	2085	1123	1604	1585.16	0.22	0	-4296	1644	1624	1614	1594	1584	1619	1589	40	481	100	1150	1	1	40137827	625	7.31	0.60	12	0.05	213.00	2586.00	3055	20240619	-49.07	1500	20241114	3.73	3055	-49.07	20240619	1500	3.73	20241114	3055	-49.07	20240619	1500	3.73	20241114	1.60	N	189980	100	40 억	89187	N	N	N	N
135	20241206	110844	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1551	-53	5	-3.30	31343515	19737	79.27	1604	1635	1550	2085	1123	1604	1588.06	0.22	0	-4137	1644	1624	1614	1594	1584	1619	1589	40	481	100	1150	1	1	40137827	623	7.28	0.60	12	0.05	213.00	2586.00	3055	20240619	-49.23	1500	20241114	3.40	3055	-49.23	20240619	1500	3.40	20241114	3055	-49.23	20240619	1500	3.40	20241114	1.60	N	189980	100	40 억	89187	N	N	N	N
136	20241206	100845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1600	-4	5	-0.25	13109289	8152	32.74	1604	1635	1599	2085	1123	1604	1608.11	0.22	0	-1087	1644	1624	1614	1594	1584	1619	1589	40	481	100	1150	1	1	40137827	642	7.51	0.62	12	0.02	213.00	2586.00	3055	20240619	-47.63	1500	20241114	6.67	3055	-47.63	20240619	1500	6.67	20241114	3055	-47.63	20240619	1500	6.67	20241114	1.60	N	189980	100	40 억	89187	N	N	N	N
137	20241206	090852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1635	31	2	1.93	1885725	1169	4.70	1604	1635	1604	2085	1123	1604	1613.11	0.22	0	51	1644	1624	1614	1594	1584	1619	1589	40	481	100	1150	1	1	40137827	656	7.68	0.63	12	0.00	213.00	2586.00	3055	20240619	-46.48	1500	20241114	9.00	3055	-46.48	20240619	1500	9.00	20241114	3055	-46.48	20240619	1500	9.00	20241114	1.60	N	189980	100	40 억	89187	N	N	N	N
138	20241205	160835	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1604	-25	5	-1.53	39491714	24468	52.33	1633	1634	1604	2115	1141	1629	1614.02	0.24	0	-7868	1677	1652	1629	1604	1581	1665	1617	40	486	100	1170	1	1	40137827	644	7.53	0.62	12	0.06	213.00	2586.00	3055	20240619	-47.50	1500	20241114	6.93	3055	-47.50	20240619	1500	6.93	20241114	3055	-47.50	20240619	1500	6.93	20241114	1.57	N	189980	100	40 억	96714	N	N	N	N
139	20241205	150841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1615	-14	5	-0.86	37131305	22998	49.19	1633	1634	1604	2115	1141	1629	1614.54	0.24	0	-7403	1677	1652	1629	1604	1581	1665	1617	40	486	100	1170	1	1	40137827	648	7.58	0.62	12	0.06	213.00	2586.00	3055	20240619	-47.14	1500	20241114	7.67	3055	-47.14	20240619	1500	7.67	20241114	3055	-47.14	20240619	1500	7.67	20241114	1.57	N	189980	100	40 억	96714	N	N	N	N
140	20241205	140827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1615	-14	5	-0.86	34401254	21303	45.56	1633	1634	1604	2115	1141	1629	1614.85	0.24	0	-6776	1677	1652	1629	1604	1581	1665	1617	40	486	100	1170	1	1	40137827	648	7.58	0.62	12	0.05	213.00	2586.00	3055	20240619	-47.14	1500	20241114	7.67	3055	-47.14	20240619	1500	7.67	20241114	3055	-47.14	20240619	1500	7.67	20241114	1.57	N	189980	100	40 억	96714	N	N	N	N
141	20241205	130837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1612	-17	5	-1.04	24517609	15156	32.42	1633	1634	1610	2115	1141	1629	1617.68	0.24	0	-6093	1677	1652	1629	1604	1581	1665	1617	40	486	100	1170	1	1	40137827	647	7.57	0.62	12	0.04	213.00	2586.00	3055	20240619	-47.23	1500	20241114	7.47	3055	-47.23	20240619	1500	7.47	20241114	3055	-47.23	20240619	1500	7.47	20241114	1.57	N	189980	100	40 억	96714	N	N	N	N
142	20241205	120837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1613	-16	5	-0.98	16643148	10270	21.97	1633	1634	1613	2115	1141	1629	1620.56	0.24	0	-1980	1677	1652	1629	1604	1581	1665	1617	40	486	100	1170	1	1	40137827	647	7.57	0.62	12	0.03	213.00	2586.00	3055	20240619	-47.20	1500	20241114	7.53	3055	-47.20	20240619	1500	7.53	20241114	3055	-47.20	20240619	1500	7.53	20241114	1.57	N	189980	100	40 억	96714	N	N	N	N
143	20241205	110835	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1623	-6	5	-0.37	13749629	8479	18.13	1633	1634	1616	2115	1141	1629	1621.61	0.24	0	-1435	1677	1652	1629	1604	1581	1665	1617	40	486	100	1170	1	1	40137827	651	7.62	0.63	12	0.02	213.00	2586.00	3055	20240619	-46.87	1500	20241114	8.20	3055	-46.87	20240619	1500	8.20	20241114	3055	-46.87	20240619	1500	8.20	20241114	1.57	N	189980	100	40 억	96714	N	N	N	N
144	20241205	100832	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1625	-4	5	-0.25	10583748	6522	13.95	1633	1634	1619	2115	1141	1629	1622.78	0.24	0	-680	1677	1652	1629	1604	1581	1665	1617	40	486	100	1170	1	1	40137827	652	7.63	0.63	12	0.02	213.00	2586.00	3055	20240619	-46.81	1500	20241114	8.33	3055	-46.81	20240619	1500	8.33	20241114	3055	-46.81	20240619	1500	8.33	20241114	1.57	N	189980	100	40 억	96714	N	N	N	N
145	20241205	090839	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1634	5	2	0.31	676038	414	0.89	1633	1634	1631	2115	1141	1629	1632.94	0.24	0	-32	1677	1652	1629	1604	1581	1665	1617	40	486	100	1170	1	1	40137827	656	7.67	0.63	12	0.00	213.00	2586.00	3055	20240619	-46.51	1500	20241114	8.93	3055	-46.51	20240619	1500	8.93	20241114	3055	-46.51	20240619	1500	8.93	20241114	1.57	N	189980	100	40 억	96714	N	N	N	N
146	20241204	160821	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1629	-26	5	-1.57	75498027	46562	150.47	1610	1654	1606	2150	1159	1655	1621.45	0.23	0	5048	1707	1680	1650	1623	1593	1666	1609	40	495	100	1190	1	1	40137827	654	7.65	0.63	12	0.12	213.00	2586.00	3055	20240619	-46.68	1500	20241114	8.60	3055	-46.68	20240619	1500	8.60	20241114	3055	-46.68	20240619	1500	8.60	20241114	1.57	N	189980	100	40 억	91669	N	N	N	N
147	20241204	150822	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1630	-25	5	-1.51	72215706	44543	143.94	1610	1654	1606	2150	1159	1655	1621.26	0.23	0	4948	1707	1680	1650	1623	1593	1666	1609	40	495	100	1190	1	1	40137827	654	7.65	0.63	12	0.11	213.00	2586.00	3055	20240619	-46.64	1500	20241114	8.67	3055	-46.64	20240619	1500	8.67	20241114	3055	-46.64	20240619	1500	8.67	20241114	1.57	N	189980	100	40 억	91669	N	N	N	N
148	20241204	140823	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1640	-15	5	-0.91	58553769	36133	116.77	1610	1654	1606	2150	1159	1655	1620.51	0.23	0	1313	1707	1680	1650	1623	1593	1666	1609	40	495	100	1190	1	1	40137827	658	7.70	0.63	12	0.09	213.00	2586.00	3055	20240619	-46.32	1500	20241114	9.33	3055	-46.32	20240619	1500	9.33	20241114	3055	-46.32	20240619	1500	9.33	20241114	1.57	N	189980	100	40 억	91669	N	N	N	N
149	20241204	130818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1641	-14	5	-0.85	56824939	35078	113.36	1610	1654	1606	2150	1159	1655	1619.96	0.23	0	1758	1707	1680	1650	1623	1593	1666	1609	40	495	100	1190	1	1	40137827	659	7.70	0.63	12	0.09	213.00	2586.00	3055	20240619	-46.28	1500	20241114	9.40	3055	-46.28	20240619	1500	9.40	20241114	3055	-46.28	20240619	1500	9.40	20241114	1.57	N	189980	100	40 억	91669	N	N	N	N
150	20241204	120813	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1632	-23	5	-1.39	53583596	33095	106.95	1610	1654	1606	2150	1159	1655	1619.08	0.23	0	1893	1707	1680	1650	1623	1593	1666	1609	40	495	100	1190	1	1	40137827	655	7.66	0.63	12	0.08	213.00	2586.00	3055	20240619	-46.58	1500	20241114	8.80	3055	-46.58	20240619	1500	8.80	20241114	3055	-46.58	20240619	1500	8.80	20241114	1.57	N	189980	100	40 억	91669	N	N	N	N
151	20241204	110805	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1645	-10	5	-0.60	39168065	24225	78.28	1610	1654	1606	2150	1159	1655	1616.84	0.23	0	-930	1707	1680	1650	1623	1593	1666	1609	40	495	100	1190	1	1	40137827	660	7.72	0.64	12	0.06	213.00	2586.00	3055	20240619	-46.15	1500	20241114	9.67	3055	-46.15	20240619	1500	9.67	20241114	3055	-46.15	20240619	1500	9.67	20241114	1.57	N	189980	100	40 억	91669	N	N	N	N
152	20241204	100811	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1614	-41	5	-2.48	26497070	16402	53.00	1610	1654	1606	2150	1159	1655	1615.48	0.23	0	1329	1707	1680	1650	1623	1593	1666	1609	40	495	100	1190	1	1	40137827	648	7.58	0.62	12	0.04	213.00	2586.00	3055	20240619	-47.17	1500	20241114	7.60	3055	-47.17	20240619	1500	7.60	20241114	3055	-47.17	20240619	1500	7.60	20241114	1.57	N	189980	100	40 억	91669	N	N	N	N
153	20241204	090827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1652	-3	5	-0.18	9617314	5941	19.20	1610	1654	1610	2150	1159	1655	1618.80	0.23	0	2213	1707	1680	1650	1623	1593	1666	1609	40	495	100	1190	1	1	40137827	663	7.76	0.64	12	0.01	213.00	2586.00	3055	20240619	-45.92	1500	20241114	10.13	3055	-45.92	20240619	1500	10.13	20241114	3055	-45.92	20240619	1500	10.13	20241114	1.57	N	189980	100	40 억	91669	N	N	N	N
154	20241203	160854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1655	13	2	0.79	50568189	30670	86.47	1666	1677	1620	2130	1150	1642	1648.78	0.23	0	968	1726	1683	1662	1619	1598	1673	1609	40	488	100	1180	1	1	40137827	664	7.77	0.64	12	0.08	213.00	2586.00	3055	20240619	-45.83	1500	20241114	10.33	3055	-45.83	20240619	1500	10.33	20241114	3055	-45.83	20240619	1500	10.33	20241114	1.57	N	189980	100	40 억	90702	N	N	N	N
155	20241203	150930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1655	13	2	0.79	44121964	26775	75.48	1666	1677	1620	2130	1150	1642	1647.88	0.23	0	1037	1726	1683	1662	1619	1598	1673	1609	40	488	100	1180	1	1	40137827	664	7.77	0.64	12	0.07	213.00	2586.00	3055	20240619	-45.83	1500	20241114	10.33	3055	-45.83	20240619	1500	10.33	20241114	3055	-45.83	20240619	1500	10.33	20241114	1.57	N	189980	100	40 억	90702	N	N	N	N
156	20241203	140913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1656	14	2	0.85	25743890	15585	43.94	1666	1677	1642	2130	1150	1642	1651.84	0.23	0	610	1726	1683	1662	1619	1598	1673	1609	40	488	100	1180	1	1	40137827	665	7.77	0.64	12	0.04	213.00	2586.00	3055	20240619	-45.79	1500	20241114	10.40	3055	-45.79	20240619	1500	10.40	20241114	3055	-45.79	20240619	1500	10.40	20241114	1.57	N	189980	100	40 억	90702	N	N	N	N
157	20241203	130916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1658	16	2	0.97	25648013	15527	43.77	1666	1677	1642	2130	1150	1642	1651.83	0.23	0	619	1726	1683	1662	1619	1598	1673	1609	40	488	100	1180	1	1	40137827	665	7.78	0.64	12	0.04	213.00	2586.00	3055	20240619	-45.73	1500	20241114	10.53	3055	-45.73	20240619	1500	10.53	20241114	3055	-45.73	20240619	1500	10.53	20241114	1.57	N	189980	100	40 억	90702	N	N	N	N
158	20241203	120928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1659	17	2	1.04	16238239	9804	27.64	1666	1677	1644	2130	1150	1642	1656.29	0.23	0	2119	1726	1683	1662	1619	1598	1673	1609	40	488	100	1180	1	1	40137827	666	7.79	0.64	12	0.02	213.00	2586.00	3055	20240619	-45.70	1500	20241114	10.60	3055	-45.70	20240619	1500	10.60	20241114	3055	-45.70	20240619	1500	10.60	20241114	1.57	N	189980	100	40 억	90702	N	N	N	N
159	20241203	110909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1660	18	2	1.10	7450096	4463	12.58	1666	1677	1648	2130	1150	1642	1669.30	0.23	0	-214	1726	1683	1662	1619	1598	1673	1609	40	488	100	1180	1	1	40137827	666	7.79	0.64	12	0.01	213.00	2586.00	3055	20240619	-45.66	1500	20241114	10.67	3055	-45.66	20240619	1500	10.67	20241114	3055	-45.66	20240619	1500	10.67	20241114	1.57	N	189980	100	40 억	90702	N	N	N	N
160	20241203	100853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1662	20	2	1.22	6779003	4057	11.44	1666	1677	1655	2130	1150	1642	1670.94	0.23	0	-214	1726	1683	1662	1619	1598	1673	1609	40	488	100	1180	1	1	40137827	667	7.80	0.64	12	0.01	213.00	2586.00	3055	20240619	-45.60	1500	20241114	10.80	3055	-45.60	20240619	1500	10.80	20241114	3055	-45.60	20240619	1500	10.80	20241114	1.57	N	189980	100	40 억	90702	N	N	N	N
161	20241203	090846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1677	35	2	2.13	4826617	2885	8.13	1666	1677	1666	2130	1150	1642	1673.00	0.23	0	-214	1726	1683	1662	1619	1598	1673	1609	40	488	100	1180	1	1	40137827	673	7.87	0.65	12	0.01	213.00	2586.00	3055	20240619	-45.11	1500	20241114	11.80	3055	-45.11	20240619	1500	11.80	20241114	3055	-45.11	20240619	1500	11.80	20241114	1.57	N	189980	100	40 억	90702	N	N	N	N
162	20241202	160833	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1642	-51	5	-3.01	57396447	34508	118.20	1698	1705	1641	2200	1186	1693	1663.28	0.24	0	-3967	1722	1707	1688	1673	1654	1698	1664	40	507	100	1210	1	1	40137827	659	7.71	0.63	12	0.09	213.00	2586.00	3055	20240619	-46.25	1500	20241114	9.47	3055	-46.25	20240619	1500	9.47	20241114	3055	-46.25	20240619	1500	9.47	20241114	1.56	N	189980	100	40 억	94646	N	N	N	N
163	20241202	150939	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1664	-29	5	-1.71	52931824	31789	108.89	1698	1705	1641	2200	1186	1693	1665.10	0.24	0	-2318	1722	1707	1688	1673	1654	1698	1664	40	507	100	1210	1	1	40137827	668	7.81	0.64	12	0.08	213.00	2586.00	3055	20240619	-45.53	1500	20241114	10.93	3055	-45.53	20240619	1500	10.93	20241114	3055	-45.53	20240619	1500	10.93	20241114	1.56	N	189980	100	40 억	94646	N	N	N	N
164	20241202	140851	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1664	-29	5	-1.71	52659239	31625	108.32	1698	1705	1641	2200	1186	1693	1665.11	0.24	0	-2317	1722	1707	1688	1673	1654	1698	1664	40	507	100	1210	1	1	40137827	668	7.81	0.64	12	0.08	213.00	2586.00	3055	20240619	-45.53	1500	20241114	10.93	3055	-45.53	20240619	1500	10.93	20241114	3055	-45.53	20240619	1500	10.93	20241114	1.56	N	189980	100	40 억	94646	N	N	N	N
165	20241202	130844	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1657	-36	5	-2.13	42836915	25657	87.88	1698	1705	1653	2200	1186	1693	1669.60	0.24	0	-3190	1722	1707	1688	1673	1654	1698	1664	40	507	100	1210	1	1	40137827	665	7.78	0.64	12	0.06	213.00	2586.00	3055	20240619	-45.76	1500	20241114	10.47	3055	-45.76	20240619	1500	10.47	20241114	3055	-45.76	20240619	1500	10.47	20241114	1.56	N	189980	100	40 억	94646	N	N	N	N
166	20241202	120903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1668	-25	5	-1.48	27037939	16115	55.20	1698	1705	1653	2200	1186	1693	1677.81	0.24	0	-4285	1722	1707	1688	1673	1654	1698	1664	40	507	100	1210	1	1	40137827	669	7.83	0.65	12	0.04	213.00	2586.00	3055	20240619	-45.40	1500	20241114	11.20	3055	-45.40	20240619	1500	11.20	20241114	3055	-45.40	20240619	1500	11.20	20241114	1.56	N	189980	100	40 억	94646	N	N	N	N
167	20241202	110816	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1673	-20	5	-1.18	26242823	15639	53.57	1698	1705	1653	2200	1186	1693	1678.04	0.24	0	-4180	1722	1707	1688	1673	1654	1698	1664	40	507	100	1210	1	1	40137827	672	7.85	0.65	12	0.04	213.00	2586.00	3055	20240619	-45.24	1500	20241114	11.53	3055	-45.24	20240619	1500	11.53	20241114	3055	-45.24	20240619	1500	11.53	20241114	1.56	N	189980	100	40 억	94646	N	N	N	N
168	20241202	100825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1688	-5	5	-0.30	10368096	6130	21.00	1698	1705	1677	2200	1186	1693	1691.37	0.24	0	-2054	1722	1707	1688	1673	1654	1698	1664	40	507	100	1210	1	1	40137827	678	7.92	0.65	12	0.02	213.00	2586.00	3055	20240619	-44.75	1500	20241114	12.53	3055	-44.75	20240619	1500	12.53	20241114	3055	-44.75	20240619	1500	12.53	20241114	1.56	N	189980	100	40 억	94646	N	N	N	N
169	20241202	090822	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1698	5	2	0.30	1293956	762	2.61	1698	1699	1698	2200	1186	1693	1698.10	0.24	0	77	1722	1707	1688	1673	1654	1698	1664	40	507	100	1210	1	1	40137827	682	7.97	0.66	12	0.00	213.00	2586.00	3055	20240619	-44.42	1500	20241114	13.20	3055	-44.42	20240619	1500	13.20	20241114	3055	-44.42	20240619	1500	13.20	20241114	1.56	N	189980	100	40 억	94646	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History