KissMeData/222980/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	investmentCareful	shortOverheated
2	20241231	161040	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3250	-35	5	-1.07	78264300	24134	396.75	3215	3350	3195	4270	2300	3285	3242.92	0.91	-8246	2603	3475	3380	3305	3210	3135	3342	3172	55	985	500	2430	5	1	11031483	359	-10.55	1.04	12	0.22	-308.00	3115.00	5190	20240119	-37.38	3085	20241210	5.35	5190	-37.38	20240119	3085	5.35	20241210	5190	-37.38	20240119	3085	5.35	20241210	1.22	N	222980	500	55 억	100286	N	N	N	N
3	20241231	151024	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3250	-35	5	-1.07	78264300	24134	396.75	3215	3350	3195	4270	2300	3285	3242.92	0.91	-8246	2603	3475	3380	3305	3210	3135	3342	3172	55	985	500	2430	5	1	11031483	359	-10.55	1.04	12	0.22	-308.00	3115.00	5190	20240119	-37.38	3085	20241210	5.35	5190	-37.38	20240119	3085	5.35	20241210	5190	-37.38	20240119	3085	5.35	20241210	1.22	N	222980	500	55 억	100286	N	N	N	N
4	20241231	141039	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3250	-35	5	-1.07	78264300	24134	396.75	3215	3350	3195	4270	2300	3285	3242.92	0.91	-8246	2603	3475	3380	3305	3210	3135	3342	3172	55	985	500	2430	5	1	11031483	359	-10.55	1.04	12	0.22	-308.00	3115.00	5190	20240119	-37.38	3085	20241210	5.35	5190	-37.38	20240119	3085	5.35	20241210	5190	-37.38	20240119	3085	5.35	20241210	1.22	N	222980	500	55 억	100286	N	N	N	N
5	20241231	131040	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3250	-35	5	-1.07	78264300	24134	396.75	3215	3350	3195	4270	2300	3285	3242.92	0.91	-8246	2603	3475	3380	3305	3210	3135	3342	3172	55	985	500	2430	5	1	11031483	359	-10.55	1.04	12	0.22	-308.00	3115.00	5190	20240119	-37.38	3085	20241210	5.35	5190	-37.38	20240119	3085	5.35	20241210	5190	-37.38	20240119	3085	5.35	20241210	1.22	N	222980	500	55 억	100286	N	N	N	N
6	20241231	121038	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3250	-35	5	-1.07	78264300	24134	396.75	3215	3350	3195	4270	2300	3285	3242.92	0.91	-8246	2603	3475	3380	3305	3210	3135	3342	3172	55	985	500	2430	5	1	11031483	359	-10.55	1.04	12	0.22	-308.00	3115.00	5190	20240119	-37.38	3085	20241210	5.35	5190	-37.38	20240119	3085	5.35	20241210	5190	-37.38	20240119	3085	5.35	20241210	1.22	N	222980	500	55 억	100286	N	N	N	N
7	20241231	111038	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3250	-35	5	-1.07	78264300	24134	396.75	3215	3350	3195	4270	2300	3285	3242.92	0.91	-8246	2603	3475	3380	3305	3210	3135	3342	3172	55	985	500	2430	5	1	11031483	359	-10.55	1.04	12	0.22	-308.00	3115.00	5190	20240119	-37.38	3085	20241210	5.35	5190	-37.38	20240119	3085	5.35	20241210	5190	-37.38	20240119	3085	5.35	20241210	1.22	N	222980	500	55 억	100286	N	N	N	N
8	20241231	101032	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3250	-35	5	-1.07	78264300	24134	396.75	3215	3350	3195	4270	2300	3285	3242.92	0.91	-8246	2603	3475	3380	3305	3210	3135	3342	3172	55	985	500	2430	5	1	11031483	359	-10.55	1.04	12	0.22	-308.00	3115.00	5190	20240119	-37.38	3085	20241210	5.35	5190	-37.38	20240119	3085	5.35	20241210	5190	-37.38	20240119	3085	5.35	20241210	1.22	N	222980	500	55 억	100286	N	N	N	N
9	20241231	091035	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3250	-35	5	-1.07	78264300	24134	396.75	3215	3350	3195	4270	2300	3285	3242.92	0.91	-8246	2603	3475	3380	3305	3210	3135	3342	3172	55	985	500	2430	5	1	11031483	359	-10.55	1.04	12	0.22	-308.00	3115.00	5190	20240119	-37.38	3085	20241210	5.35	5190	-37.38	20240119	3085	5.35	20241210	5190	-37.38	20240119	3085	5.35	20241210	1.22	N	222980	500	55 억	100286	N	N	N	N
10	20241230	161034	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3250	-35	5	-1.07	78235335	24125	396.60	3215	3350	3195	4270	2300	3285	3242.92	0.98	0	2603	3475	3380	3305	3210	3135	3342	3172	55	985	500	2430	5	1	11031483	359	-10.55	1.04	12	0.22	-308.00	3115.00	5190	20240119	-37.38	3085	20241210	5.35	5190	-37.38	20240119	3085	5.35	20241210	5190	-37.38	20240119	3085	5.35	20241210	1.22	N	222980	500	55 억	108532	N	N	N	N
11	20241230	151036	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3270	-15	5	-0.46	75992660	23437	385.29	3215	3350	3195	4270	2300	3285	3242.42	0.98	0	2931	3475	3380	3305	3210	3135	3342	3172	55	985	500	2430	5	1	11031483	361	-10.62	1.05	12	0.21	-308.00	3115.00	5190	20240119	-36.99	3085	20241210	6.00	5190	-36.99	20240119	3085	6.00	20241210	5190	-36.99	20240119	3085	6.00	20241210	1.22	N	222980	500	55 억	108532	N	N	N	N
12	20241230	141037	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3250	-35	5	-1.07	68868560	21240	349.17	3215	3350	3195	4270	2300	3285	3242.40	0.98	0	3021	3475	3380	3305	3210	3135	3342	3172	55	985	500	2430	5	1	11031483	359	-10.55	1.04	12	0.19	-308.00	3115.00	5190	20240119	-37.38	3085	20241210	5.35	5190	-37.38	20240119	3085	5.35	20241210	5190	-37.38	20240119	3085	5.35	20241210	1.22	N	222980	500	55 억	108532	N	N	N	N
13	20241230	131037	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3250	-35	5	-1.07	64828630	19996	328.72	3215	3350	3195	4270	2300	3285	3242.08	0.98	0	3273	3475	3380	3305	3210	3135	3342	3172	55	985	500	2430	5	1	11031483	359	-10.55	1.04	12	0.18	-308.00	3115.00	5190	20240119	-37.38	3085	20241210	5.35	5190	-37.38	20240119	3085	5.35	20241210	5190	-37.38	20240119	3085	5.35	20241210	1.22	N	222980	500	55 억	108532	N	N	N	N
14	20241230	121032	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3250	-35	5	-1.07	62449445	19263	316.67	3215	3350	3195	4270	2300	3285	3241.94	0.98	0	3337	3475	3380	3305	3210	3135	3342	3172	55	985	500	2430	5	1	11031483	359	-10.55	1.04	12	0.17	-308.00	3115.00	5190	20240119	-37.38	3085	20241210	5.35	5190	-37.38	20240119	3085	5.35	20241210	5190	-37.38	20240119	3085	5.35	20241210	1.22	N	222980	500	55 억	108532	N	N	N	N
15	20241230	111035	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3250	-35	5	-1.07	20634630	6256	102.84	3215	3350	3215	4270	2300	3285	3298.37	0.98	0	-640	3475	3380	3305	3210	3135	3342	3172	55	985	500	2430	5	1	11031483	359	-10.55	1.04	12	0.06	-308.00	3115.00	5190	20240119	-37.38	3085	20241210	5.35	5190	-37.38	20240119	3085	5.35	20241210	5190	-37.38	20240119	3085	5.35	20241210	1.22	N	222980	500	55 억	108532	N	N	N	N
16	20241230	101035	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3335	50	2	1.52	11637035	3517	57.82	3215	3350	3215	4270	2300	3285	3308.80	0.98	0	-509	3475	3380	3305	3210	3135	3342	3172	55	985	500	2430	5	1	11031483	368	-10.83	1.07	12	0.03	-308.00	3115.00	5190	20240119	-35.74	3085	20241210	8.10	5190	-35.74	20240119	3085	8.10	20241210	5190	-35.74	20240119	3085	8.10	20241210	1.22	N	222980	500	55 억	108532	N	N	N	N
17	20241230	091037	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3260	-25	5	-0.76	1159075	360	5.92	3215	3260	3215	4270	2300	3285	3219.65	0.98	0	7	3475	3380	3305	3210	3135	3342	3172	55	985	500	2430	5	1	11031483	360	-10.58	1.05	12	0.00	-308.00	3115.00	5190	20240119	-37.19	3085	20241210	5.67	5190	-37.19	20240119	3085	5.67	20241210	5190	-37.19	20240119	3085	5.67	20241210	1.22	N	222980	500	55 억	108532	N	N	N	N
18	20241227	161030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3285	-45	5	-1.35	19935505	6083	34.14	3300	3400	3230	4325	2335	3330	3277.25	1.01	0	-3325	3483	3406	3363	3286	3243	3385	3265	55	995	500	2460	5	1	11031483	362	-10.67	1.05	12	0.06	-308.00	3115.00	5190	20240119	-36.71	3085	20241210	6.48	5190	-36.71	20240119	3085	6.48	20241210	5190	-36.71	20240119	3085	6.48	20241210	1.22	N	222980	500	55 억	111857	N	N	N	N
19	20241227	151030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3255	-75	5	-2.25	19403510	5921	33.23	3300	3400	3230	4325	2335	3330	3277.07	1.01	0	-3318	3483	3406	3363	3286	3243	3385	3265	55	995	500	2460	5	1	11031483	359	-10.57	1.04	12	0.05	-308.00	3115.00	5190	20240119	-37.28	3085	20241210	5.51	5190	-37.28	20240119	3085	5.51	20241210	5190	-37.28	20240119	3085	5.51	20241210	1.22	N	222980	500	55 억	111857	N	N	N	N
20	20241227	141032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3265	-65	5	-1.95	18079395	5515	30.95	3300	3400	3230	4325	2335	3330	3278.22	1.01	0	-3310	3483	3406	3363	3286	3243	3385	3265	55	995	500	2460	5	1	11031483	360	-10.60	1.05	12	0.05	-308.00	3115.00	5190	20240119	-37.09	3085	20241210	5.83	5190	-37.09	20240119	3085	5.83	20241210	5190	-37.09	20240119	3085	5.83	20241210	1.22	N	222980	500	55 억	111857	N	N	N	N
21	20241227	131031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	-100	5	-3.00	17348895	5290	29.69	3300	3400	3230	4325	2335	3330	3279.56	1.01	0	-3185	3483	3406	3363	3286	3243	3385	3265	55	995	500	2460	5	1	11031483	356	-10.49	1.04	12	0.05	-308.00	3115.00	5190	20240119	-37.76	3085	20241210	4.70	5190	-37.76	20240119	3085	4.70	20241210	5190	-37.76	20240119	3085	4.70	20241210	1.22	N	222980	500	55 억	111857	N	N	N	N
22	20241227	121033	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3250	-80	5	-2.40	16304650	4968	27.88	3300	3400	3250	4325	2335	3330	3281.93	1.01	0	-3185	3483	3406	3363	3286	3243	3385	3265	55	995	500	2460	5	1	11031483	359	-10.55	1.04	12	0.05	-308.00	3115.00	5190	20240119	-37.38	3085	20241210	5.35	5190	-37.38	20240119	3085	5.35	20241210	5190	-37.38	20240119	3085	5.35	20241210	1.22	N	222980	500	55 억	111857	N	N	N	N
23	20241227	111029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3270	-60	5	-1.80	7399435	2235	12.54	3300	3400	3265	4325	2335	3330	3310.71	1.01	0	-504	3483	3406	3363	3286	3243	3385	3265	55	995	500	2460	5	1	11031483	361	-10.62	1.05	12	0.02	-308.00	3115.00	5190	20240119	-36.99	3085	20241210	6.00	5190	-36.99	20240119	3085	6.00	20241210	5190	-36.99	20240119	3085	6.00	20241210	1.22	N	222980	500	55 억	111857	N	N	N	N
24	20241227	101028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3320	-10	5	-0.30	6641265	2004	11.25	3300	3400	3265	4325	2335	3330	3314.00	1.01	0	-276	3483	3406	3363	3286	3243	3385	3265	55	995	500	2460	5	1	11031483	366	-10.78	1.07	12	0.02	-308.00	3115.00	5190	20240119	-36.03	3085	20241210	7.62	5190	-36.03	20240119	3085	7.62	20241210	5190	-36.03	20240119	3085	7.62	20241210	1.22	N	222980	500	55 억	111857	N	N	N	N
25	20241227	091033	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3300	-30	5	-0.90	1618065	489	2.74	3300	3315	3300	4325	2335	3330	3308.93	1.01	0	-379	3483	3406	3363	3286	3243	3385	3265	55	995	500	2460	5	1	11031483	364	-10.71	1.06	12	0.00	-308.00	3115.00	5190	20240119	-36.42	3085	20241210	6.97	5190	-36.42	20240119	3085	6.97	20241210	5190	-36.42	20240119	3085	6.97	20241210	1.22	N	222980	500	55 억	111857	N	N	N	N
26	20241226	161024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3330	-90	5	-2.63	59844995	17818	118.68	3405	3440	3320	4445	2395	3420	3358.78	1.02	0	-1287	3526	3472	3441	3387	3356	3457	3372	55	1025	500	2530	5	1	11031483	367	-10.81	1.07	12	0.16	-308.00	3115.00	5190	20240119	-35.84	3085	20241210	7.94	5190	-35.84	20240119	3085	7.94	20241210	5190	-35.84	20240119	3085	7.94	20241210	1.22	N	222980	500	55 억	112758	N	N	N	N
27	20241226	151022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3330	-90	5	-2.63	56150930	16710	111.30	3405	3440	3320	4445	2395	3420	3360.32	1.02	0	-752	3526	3472	3441	3387	3356	3457	3372	55	1025	500	2530	5	1	11031483	367	-10.81	1.07	12	0.15	-308.00	3115.00	5190	20240119	-35.84	3085	20241210	7.94	5190	-35.84	20240119	3085	7.94	20241210	5190	-35.84	20240119	3085	7.94	20241210	1.22	N	222980	500	55 억	112758	N	N	N	N
28	20241226	141021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3330	-90	5	-2.63	49736830	14783	98.46	3405	3440	3330	4445	2395	3420	3364.46	1.02	0	-309	3526	3472	3441	3387	3356	3457	3372	55	1025	500	2530	5	1	11031483	367	-10.81	1.07	12	0.13	-308.00	3115.00	5190	20240119	-35.84	3085	20241210	7.94	5190	-35.84	20240119	3085	7.94	20241210	5190	-35.84	20240119	3085	7.94	20241210	1.22	N	222980	500	55 억	112758	N	N	N	N
29	20241226	131022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3330	-90	5	-2.63	43699485	12970	86.39	3405	3440	3330	4445	2395	3420	3369.27	1.02	0	-331	3526	3472	3441	3387	3356	3457	3372	55	1025	500	2530	5	1	11031483	367	-10.81	1.07	12	0.12	-308.00	3115.00	5190	20240119	-35.84	3085	20241210	7.94	5190	-35.84	20240119	3085	7.94	20241210	5190	-35.84	20240119	3085	7.94	20241210	1.22	N	222980	500	55 억	112758	N	N	N	N
30	20241226	121021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3355	-65	5	-1.90	27637525	8167	54.40	3405	3440	3355	4445	2395	3420	3384.05	1.02	0	-546	3526	3472	3441	3387	3356	3457	3372	55	1025	500	2530	5	1	11031483	370	-10.89	1.08	12	0.07	-308.00	3115.00	5190	20240119	-35.36	3085	20241210	8.75	5190	-35.36	20240119	3085	8.75	20241210	5190	-35.36	20240119	3085	8.75	20241210	1.22	N	222980	500	55 억	112758	N	N	N	N
31	20241226	111019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3380	-40	5	-1.17	21172215	6247	41.61	3405	3440	3380	4445	2395	3420	3389.18	1.02	0	419	3526	3472	3441	3387	3356	3457	3372	55	1025	500	2530	5	1	11031483	373	-10.97	1.09	12	0.06	-308.00	3115.00	5190	20240119	-34.87	3085	20241210	9.56	5190	-34.87	20240119	3085	9.56	20241210	5190	-34.87	20240119	3085	9.56	20241210	1.22	N	222980	500	55 억	112758	N	N	N	N
32	20241226	101022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3405	-15	5	-0.44	16656340	4911	32.71	3405	3440	3380	4445	2395	3420	3391.64	1.02	0	425	3526	3472	3441	3387	3356	3457	3372	55	1025	500	2530	5	1	11031483	376	-11.06	1.09	12	0.04	-308.00	3115.00	5190	20240119	-34.39	3085	20241210	10.37	5190	-34.39	20240119	3085	10.37	20241210	5190	-34.39	20240119	3085	10.37	20241210	1.22	N	222980	500	55 억	112758	N	N	N	N
33	20241226	091023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3435	15	2	0.44	1776325	521	3.47	3405	3440	3400	4445	2395	3420	3409.45	1.02	0	319	3526	3472	3441	3387	3356	3457	3372	55	1025	500	2530	5	1	11031483	379	-11.15	1.10	12	0.00	-308.00	3115.00	5190	20240119	-33.82	3085	20241210	11.35	5190	-33.82	20240119	3085	11.35	20241210	5190	-33.82	20240119	3085	11.35	20241210	1.22	N	222980	500	55 억	112758	N	N	N	N
34	20241224	161021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3420	-65	5	-1.87	51436400	14931	108.38	3465	3495	3410	4530	2440	3485	3444.94	1.03	0	-827	3531	3507	3471	3447	3411	3520	3460	55	1045	500	2570	5	1	11031483	377	-11.10	1.10	12	0.14	-308.00	3115.00	5190	20240119	-34.10	3085	20241210	10.86	5190	-34.10	20240119	3085	10.86	20241210	5190	-34.10	20240119	3085	10.86	20241210	1.23	N	222980	500	55 억	113585	N	N	N	N
35	20241224	151020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3445	-40	5	-1.15	44527105	12916	93.76	3465	3495	3410	4530	2440	3485	3447.44	1.03	0	-372	3531	3507	3471	3447	3411	3520	3460	55	1045	500	2570	5	1	11031483	380	-11.19	1.11	12	0.12	-308.00	3115.00	5190	20240119	-33.62	3085	20241210	11.67	5190	-33.62	20240119	3085	11.67	20241210	5190	-33.62	20240119	3085	11.67	20241210	1.23	N	222980	500	55 억	113585	N	N	N	N
36	20241224	141019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3450	-35	5	-1.00	41813970	12125	88.02	3465	3495	3410	4530	2440	3485	3448.57	1.03	0	-543	3531	3507	3471	3447	3411	3520	3460	55	1045	500	2570	5	1	11031483	381	-11.20	1.11	12	0.11	-308.00	3115.00	5190	20240119	-33.53	3085	20241210	11.83	5190	-33.53	20240119	3085	11.83	20241210	5190	-33.53	20240119	3085	11.83	20241210	1.23	N	222980	500	55 억	113585	N	N	N	N
37	20241224	131020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3455	-30	5	-0.86	16871135	4859	35.27	3465	3495	3455	4530	2440	3485	3472.14	1.03	0	-588	3531	3507	3471	3447	3411	3520	3460	55	1045	500	2570	5	1	11031483	381	-11.22	1.11	12	0.04	-308.00	3115.00	5190	20240119	-33.43	3085	20241210	11.99	5190	-33.43	20240119	3085	11.99	20241210	5190	-33.43	20240119	3085	11.99	20241210	1.23	N	222980	500	55 억	113585	N	N	N	N
38	20241224	121020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3460	-25	5	-0.72	16196315	4664	33.86	3465	3495	3455	4530	2440	3485	3472.62	1.03	0	-505	3531	3507	3471	3447	3411	3520	3460	55	1045	500	2570	5	1	11031483	382	-11.23	1.11	12	0.04	-308.00	3115.00	5190	20240119	-33.33	3085	20241210	12.16	5190	-33.33	20240119	3085	12.16	20241210	5190	-33.33	20240119	3085	12.16	20241210	1.23	N	222980	500	55 억	113585	N	N	N	N
39	20241224	111022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3455	-30	5	-0.86	15003505	4319	31.35	3465	3495	3455	4530	2440	3485	3473.84	1.03	0	-498	3531	3507	3471	3447	3411	3520	3460	55	1045	500	2570	5	1	11031483	381	-11.22	1.11	12	0.04	-308.00	3115.00	5190	20240119	-33.43	3085	20241210	11.99	5190	-33.43	20240119	3085	11.99	20241210	5190	-33.43	20240119	3085	11.99	20241210	1.23	N	222980	500	55 억	113585	N	N	N	N
40	20241224	101020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3475	-10	5	-0.29	12254985	3525	25.59	3465	3495	3465	4530	2440	3485	3476.59	1.03	0	-446	3531	3507	3471	3447	3411	3520	3460	55	1045	500	2570	5	1	11031483	383	-11.28	1.12	12	0.03	-308.00	3115.00	5190	20240119	-33.04	3085	20241210	12.64	5190	-33.04	20240119	3085	12.64	20241210	5190	-33.04	20240119	3085	12.64	20241210	1.23	N	222980	500	55 억	113585	N	N	N	N
41	20241224	091026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3490	5	2	0.14	2479735	710	5.15	3465	3495	3465	4530	2440	3485	3492.58	1.03	0	-110	3531	3507	3471	3447	3411	3520	3460	55	1045	500	2570	5	1	11031483	385	-11.33	1.12	12	0.01	-308.00	3115.00	5190	20240119	-32.76	3085	20241210	13.13	5190	-32.76	20240119	3085	13.13	20241210	5190	-32.76	20240119	3085	13.13	20241210	1.23	N	222980	500	55 억	113585	N	N	N	N
42	20241223	161011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3485	50	2	1.46	47713480	13772	72.74	3435	3495	3435	4465	2405	3435	3464.50	0.97	0	7168	3595	3515	3475	3395	3355	3495	3375	55	1030	500	2540	5	1	11031483	384	-11.31	1.12	12	0.12	-308.00	3115.00	5190	20240119	-32.85	3085	20241210	12.97	5190	-32.85	20240119	3085	12.97	20241210	5190	-32.85	20240119	3085	12.97	20241210	1.29	N	222980	500	55 억	106647	N	N	N	N
43	20241223	151017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3470	35	2	1.02	42592605	12292	64.92	3435	3495	3435	4465	2405	3435	3465.07	0.97	0	6970	3595	3515	3475	3395	3355	3495	3375	55	1030	500	2540	5	1	11031483	383	-11.27	1.11	12	0.11	-308.00	3115.00	5190	20240119	-33.14	3085	20241210	12.48	5190	-33.14	20240119	3085	12.48	20241210	5190	-33.14	20240119	3085	12.48	20241210	1.29	N	222980	500	55 억	106647	N	N	N	N
44	20241223	141012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3495	60	2	1.75	30199295	8721	46.06	3435	3495	3435	4465	2405	3435	3462.82	0.97	0	3871	3595	3515	3475	3395	3355	3495	3375	55	1030	500	2540	5	1	11031483	386	-11.35	1.12	12	0.08	-308.00	3115.00	5190	20240119	-32.66	3085	20241210	13.29	5190	-32.66	20240119	3085	13.29	20241210	5190	-32.66	20240119	3085	13.29	20241210	1.29	N	222980	500	55 억	106647	N	N	N	N
45	20241223	131012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3470	35	2	1.02	23377075	6760	35.70	3435	3490	3435	4465	2405	3435	3458.15	0.97	0	3275	3595	3515	3475	3395	3355	3495	3375	55	1030	500	2540	5	1	11031483	383	-11.27	1.11	12	0.06	-308.00	3115.00	5190	20240119	-33.14	3085	20241210	12.48	5190	-33.14	20240119	3085	12.48	20241210	5190	-33.14	20240119	3085	12.48	20241210	1.29	N	222980	500	55 억	106647	N	N	N	N
46	20241223	121014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3460	25	2	0.73	16817125	4865	25.70	3435	3490	3435	4465	2405	3435	3456.76	0.97	0	2661	3595	3515	3475	3395	3355	3495	3375	55	1030	500	2540	5	1	11031483	382	-11.23	1.11	12	0.04	-308.00	3115.00	5190	20240119	-33.33	3085	20241210	12.16	5190	-33.33	20240119	3085	12.16	20241210	5190	-33.33	20240119	3085	12.16	20241210	1.29	N	222980	500	55 억	106647	N	N	N	N
47	20241223	111012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3460	25	2	0.73	9315685	2692	14.22	3435	3490	3435	4465	2405	3435	3460.51	0.97	0	1343	3595	3515	3475	3395	3355	3495	3375	55	1030	500	2540	5	1	11031483	382	-11.23	1.11	12	0.02	-308.00	3115.00	5190	20240119	-33.33	3085	20241210	12.16	5190	-33.33	20240119	3085	12.16	20241210	5190	-33.33	20240119	3085	12.16	20241210	1.29	N	222980	500	55 억	106647	N	N	N	N
48	20241223	101006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3460	25	2	0.73	5830085	1686	8.91	3435	3490	3435	4465	2405	3435	3457.94	0.97	0	737	3595	3515	3475	3395	3355	3495	3375	55	1030	500	2540	5	1	11031483	382	-11.23	1.11	12	0.02	-308.00	3115.00	5190	20240119	-33.33	3085	20241210	12.16	5190	-33.33	20240119	3085	12.16	20241210	5190	-33.33	20240119	3085	12.16	20241210	1.29	N	222980	500	55 억	106647	N	N	N	N
49	20241223	091010	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3450	15	2	0.44	1531835	445	2.35	3435	3465	3435	4465	2405	3435	3442.33	0.97	0	346	3595	3515	3475	3395	3355	3495	3375	55	1030	500	2540	5	1	11031483	381	-11.20	1.11	12	0.00	-308.00	3115.00	5190	20240119	-33.53	3085	20241210	11.83	5190	-33.53	20240119	3085	11.83	20241210	5190	-33.53	20240119	3085	11.83	20241210	1.29	N	222980	500	55 억	106647	N	N	N	N
50	20241220	161006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3435	-95	5	-2.69	65527540	18928	52.10	3495	3555	3435	4585	2475	3530	3461.94	0.97	0	133	3603	3566	3493	3456	3383	3585	3475	55	1055	500	2610	5	1	11031483	379	-11.15	1.10	12	0.17	-308.00	3115.00	5190	20240119	-33.82	3085	20241210	11.35	5190	-33.82	20240119	3085	11.35	20241210	5190	-33.82	20240119	3085	11.35	20241210	1.29	N	222980	500	55 억	106514	N	N	N	N
51	20241220	151010	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3440	-90	5	-2.55	57002395	16447	45.27	3495	3555	3440	4585	2475	3530	3465.82	0.97	0	861	3603	3566	3493	3456	3383	3585	3475	55	1055	500	2610	5	1	11031483	379	-11.17	1.10	12	0.15	-308.00	3115.00	5190	20240119	-33.72	3085	20241210	11.51	5190	-33.72	20240119	3085	11.51	20241210	5190	-33.72	20240119	3085	11.51	20241210	1.29	N	222980	500	55 억	106514	N	N	N	N
52	20241220	141007	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3465	-65	5	-1.84	42438465	12217	33.63	3495	3555	3445	4585	2475	3530	3473.72	0.97	0	-111	3603	3566	3493	3456	3383	3585	3475	55	1055	500	2610	5	1	11031483	382	-11.25	1.11	12	0.11	-308.00	3115.00	5190	20240119	-33.24	3085	20241210	12.32	5190	-33.24	20240119	3085	12.32	20241210	5190	-33.24	20240119	3085	12.32	20241210	1.29	N	222980	500	55 억	106514	N	N	N	N
53	20241220	131006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3465	-65	5	-1.84	29862575	8573	23.60	3495	3555	3455	4585	2475	3530	3483.33	0.97	0	34	3603	3566	3493	3456	3383	3585	3475	55	1055	500	2610	5	1	11031483	382	-11.25	1.11	12	0.08	-308.00	3115.00	5190	20240119	-33.24	3085	20241210	12.32	5190	-33.24	20240119	3085	12.32	20241210	5190	-33.24	20240119	3085	12.32	20241210	1.29	N	222980	500	55 억	106514	N	N	N	N
54	20241220	121005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3485	-45	5	-1.27	25544635	7327	20.17	3495	3555	3455	4585	2475	3530	3486.37	0.97	0	-294	3603	3566	3493	3456	3383	3585	3475	55	1055	500	2610	5	1	11031483	384	-11.31	1.12	12	0.07	-308.00	3115.00	5190	20240119	-32.85	3085	20241210	12.97	5190	-32.85	20240119	3085	12.97	20241210	5190	-32.85	20240119	3085	12.97	20241210	1.29	N	222980	500	55 억	106514	N	N	N	N
55	20241220	111005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3500	-30	5	-0.85	22591845	6476	17.82	3495	3555	3455	4585	2475	3530	3488.55	0.97	0	-266	3603	3566	3493	3456	3383	3585	3475	55	1055	500	2610	5	1	11031483	386	-11.36	1.12	12	0.06	-308.00	3115.00	5190	20240119	-32.56	3085	20241210	13.45	5190	-32.56	20240119	3085	13.45	20241210	5190	-32.56	20240119	3085	13.45	20241210	1.29	N	222980	500	55 억	106514	N	N	N	N
56	20241220	101007	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3505	-25	5	-0.71	21344205	6120	16.84	3495	3555	3455	4585	2475	3530	3487.62	0.97	0	-492	3603	3566	3493	3456	3383	3585	3475	55	1055	500	2610	5	1	11031483	387	-11.38	1.13	12	0.06	-308.00	3115.00	5190	20240119	-32.47	3085	20241210	13.61	5190	-32.47	20240119	3085	13.61	20241210	5190	-32.47	20240119	3085	13.61	20241210	1.29	N	222980	500	55 억	106514	N	N	N	N
57	20241220	091008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3530	0	3	0.00	7019105	2000	5.50	3495	3555	3485	4585	2475	3530	3509.55	0.97	0	-9	3603	3566	3493	3456	3383	3585	3475	55	1055	500	2610	5	1	11031483	389	-11.46	1.13	12	0.02	-308.00	3115.00	5190	20240119	-31.98	3085	20241210	14.42	5190	-31.98	20240119	3085	14.42	20241210	5190	-31.98	20240119	3085	14.42	20241210	1.29	N	222980	500	55 억	106514	N	N	N	N
58	20241219	161004	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3530	60	2	1.73	127226735	36321	162.98	3420	3530	3420	4510	2430	3470	3502.73	0.95	0	2061	3523	3496	3453	3426	3383	3510	3440	55	1040	500	2560	5	1	11031483	389	-11.46	1.13	12	0.33	-308.00	3115.00	5190	20240119	-31.98	3085	20241210	14.42	5190	-31.98	20240119	3085	14.42	20241210	5190	-31.98	20240119	3085	14.42	20241210	1.29	N	222980	500	55 억	104454	N	N	N	N
59	20241219	151002	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3515	45	2	1.30	117159665	33466	150.17	3420	3525	3420	4510	2430	3470	3500.86	0.95	0	2098	3523	3496	3453	3426	3383	3510	3440	55	1040	500	2560	5	1	11031483	388	-11.41	1.13	12	0.30	-308.00	3115.00	5190	20240119	-32.27	3085	20241210	13.94	5190	-32.27	20240119	3085	13.94	20241210	5190	-32.27	20240119	3085	13.94	20241210	1.29	N	222980	500	55 억	104454	N	N	N	N
60	20241219	141004	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3520	50	2	1.44	111921820	31977	143.49	3420	3525	3420	4510	2430	3470	3500.08	0.95	0	1458	3523	3496	3453	3426	3383	3510	3440	55	1040	500	2560	5	1	11031483	388	-11.43	1.13	12	0.29	-308.00	3115.00	5190	20240119	-32.18	3085	20241210	14.10	5190	-32.18	20240119	3085	14.10	20241210	5190	-32.18	20240119	3085	14.10	20241210	1.29	N	222980	500	55 억	104454	N	N	N	N
61	20241219	131002	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3500	30	2	0.86	78867345	22598	101.40	3420	3525	3420	4510	2430	3470	3490.02	0.95	0	1460	3523	3496	3453	3426	3383	3510	3440	55	1040	500	2560	5	1	11031483	386	-11.36	1.12	12	0.20	-308.00	3115.00	5190	20240119	-32.56	3085	20241210	13.45	5190	-32.56	20240119	3085	13.45	20241210	5190	-32.56	20240119	3085	13.45	20241210	1.29	N	222980	500	55 억	104454	N	N	N	N
62	20241219	121005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3495	25	2	0.72	70287215	20160	90.46	3420	3520	3420	4510	2430	3470	3486.47	0.95	0	2855	3523	3496	3453	3426	3383	3510	3440	55	1040	500	2560	5	1	11031483	386	-11.35	1.12	12	0.18	-308.00	3115.00	5190	20240119	-32.66	3085	20241210	13.29	5190	-32.66	20240119	3085	13.29	20241210	5190	-32.66	20240119	3085	13.29	20241210	1.29	N	222980	500	55 억	104454	N	N	N	N
63	20241219	111001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3495	25	2	0.72	66675360	19126	85.82	3420	3520	3420	4510	2430	3470	3486.12	0.95	0	2010	3523	3496	3453	3426	3383	3510	3440	55	1040	500	2560	5	1	11031483	386	-11.35	1.12	12	0.17	-308.00	3115.00	5190	20240119	-32.66	3085	20241210	13.29	5190	-32.66	20240119	3085	13.29	20241210	5190	-32.66	20240119	3085	13.29	20241210	1.29	N	222980	500	55 억	104454	N	N	N	N
64	20241219	100954	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3500	30	2	0.86	30805245	8867	39.79	3420	3510	3420	4510	2430	3470	3474.15	0.95	0	1156	3523	3496	3453	3426	3383	3510	3440	55	1040	500	2560	5	1	11031483	386	-11.36	1.12	12	0.08	-308.00	3115.00	5190	20240119	-32.56	3085	20241210	13.45	5190	-32.56	20240119	3085	13.45	20241210	5190	-32.56	20240119	3085	13.45	20241210	1.29	N	222980	500	55 억	104454	N	N	N	N
65	20241219	091004	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3435	-35	5	-1.01	9257365	2689	12.07	3420	3470	3420	4510	2430	3470	3442.62	0.95	0	230	3523	3496	3453	3426	3383	3510	3440	55	1040	500	2560	5	1	11031483	379	-11.15	1.10	12	0.02	-308.00	3115.00	5190	20240119	-33.82	3085	20241210	11.35	5190	-33.82	20240119	3085	11.35	20241210	5190	-33.82	20240119	3085	11.35	20241210	1.29	N	222980	500	55 억	104454	N	N	N	N
66	20241218	160959	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3470	75	2	2.21	76939805	22283	64.24	3410	3480	3410	4410	2380	3395	3452.85	0.90	0	5056	3488	3441	3418	3371	3348	3430	3360	55	1015	500	2510	5	1	11031483	383	-11.27	1.11	12	0.20	-308.00	3115.00	5190	20240119	-33.14	3085	20241210	12.48	5190	-33.14	20240119	3085	12.48	20241210	5190	-33.14	20240119	3085	12.48	20241210	1.29	N	222980	500	55 억	99398	N	N	N	N
67	20241218	151003	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3470	75	2	2.21	75109115	21756	62.72	3410	3480	3410	4410	2380	3395	3452.34	0.90	0	5064	3488	3441	3418	3371	3348	3430	3360	55	1015	500	2510	5	1	11031483	383	-11.27	1.11	12	0.20	-308.00	3115.00	5190	20240119	-33.14	3085	20241210	12.48	5190	-33.14	20240119	3085	12.48	20241210	5190	-33.14	20240119	3085	12.48	20241210	1.29	N	222980	500	55 억	99398	N	N	N	N
68	20241218	141001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3445	50	2	1.47	46388405	13434	38.73	3410	3475	3410	4410	2380	3395	3453.06	0.90	0	-80	3488	3441	3418	3371	3348	3430	3360	55	1015	500	2510	5	1	11031483	380	-11.19	1.11	12	0.12	-308.00	3115.00	5190	20240119	-33.62	3085	20241210	11.67	5190	-33.62	20240119	3085	11.67	20241210	5190	-33.62	20240119	3085	11.67	20241210	1.29	N	222980	500	55 억	99398	N	N	N	N
69	20241218	131002	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3445	50	2	1.47	42562160	12322	35.53	3410	3475	3410	4410	2380	3395	3454.16	0.90	0	-121	3488	3441	3418	3371	3348	3430	3360	55	1015	500	2510	5	1	11031483	380	-11.19	1.11	12	0.11	-308.00	3115.00	5190	20240119	-33.62	3085	20241210	11.67	5190	-33.62	20240119	3085	11.67	20241210	5190	-33.62	20240119	3085	11.67	20241210	1.29	N	222980	500	55 억	99398	N	N	N	N
70	20241218	120954	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3460	65	2	1.91	28268010	8186	23.60	3410	3470	3410	4410	2380	3395	3453.21	0.90	0	-30	3488	3441	3418	3371	3348	3430	3360	55	1015	500	2510	5	1	11031483	382	-11.23	1.11	12	0.07	-308.00	3115.00	5190	20240119	-33.33	3085	20241210	12.16	5190	-33.33	20240119	3085	12.16	20241210	5190	-33.33	20240119	3085	12.16	20241210	1.29	N	222980	500	55 억	99398	N	N	N	N
71	20241218	111001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3465	70	2	2.06	22555960	6536	18.84	3410	3465	3410	4410	2380	3395	3451.03	0.90	0	-948	3488	3441	3418	3371	3348	3430	3360	55	1015	500	2510	5	1	11031483	382	-11.25	1.11	12	0.06	-308.00	3115.00	5190	20240119	-33.24	3085	20241210	12.32	5190	-33.24	20240119	3085	12.32	20241210	5190	-33.24	20240119	3085	12.32	20241210	1.29	N	222980	500	55 억	99398	N	N	N	N
72	20241218	101002	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3440	45	2	1.33	6196505	1807	5.21	3410	3450	3410	4410	2380	3395	3429.17	0.90	0	-99	3488	3441	3418	3371	3348	3430	3360	55	1015	500	2510	5	1	11031483	379	-11.17	1.10	12	0.02	-308.00	3115.00	5190	20240119	-33.72	3085	20241210	11.51	5190	-33.72	20240119	3085	11.51	20241210	5190	-33.72	20240119	3085	11.51	20241210	1.29	N	222980	500	55 억	99398	N	N	N	N
73	20241218	091005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3415	20	2	0.59	423095	124	0.36	3410	3415	3410	4410	2380	3395	3412.06	0.90	0	37	3488	3441	3418	3371	3348	3430	3360	55	1015	500	2510	5	1	11031483	377	-11.09	1.10	12	0.00	-308.00	3115.00	5190	20240119	-34.20	3085	20241210	10.70	5190	-34.20	20240119	3085	10.70	20241210	5190	-34.20	20240119	3085	10.70	20241210	1.29	N	222980	500	55 억	99398	N	N	N	N
74	20241217	160957	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3395	-55	5	-1.59	118217610	34681	161.04	3465	3465	3395	4485	2415	3450	3408.71	0.88	0	2296	3503	3476	3438	3411	3373	3490	3425	55	1035	500	2550	5	1	11031483	375	-11.02	1.09	12	0.31	-308.00	3115.00	5190	20240119	-34.59	3085	20241210	10.05	5190	-34.59	20240119	3085	10.05	20241210	5190	-34.59	20240119	3085	10.05	20241210	1.30	N	222980	500	55 억	97107	N	N	N	N
75	20241217	151001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3410	-40	5	-1.16	84457820	24751	114.93	3465	3465	3400	4485	2415	3450	3412.30	0.88	0	2396	3503	3476	3438	3411	3373	3490	3425	55	1035	500	2550	5	1	11031483	376	-11.07	1.09	12	0.22	-308.00	3115.00	5190	20240119	-34.30	3085	20241210	10.53	5190	-34.30	20240119	3085	10.53	20241210	5190	-34.30	20240119	3085	10.53	20241210	1.30	N	222980	500	55 억	97107	N	N	N	N
76	20241217	140952	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3405	-45	5	-1.30	74829950	21928	101.82	3465	3465	3400	4485	2415	3450	3412.53	0.88	0	1544	3503	3476	3438	3411	3373	3490	3425	55	1035	500	2550	5	1	11031483	376	-11.06	1.09	12	0.20	-308.00	3115.00	5190	20240119	-34.39	3085	20241210	10.37	5190	-34.39	20240119	3085	10.37	20241210	5190	-34.39	20240119	3085	10.37	20241210	1.30	N	222980	500	55 억	97107	N	N	N	N
77	20241217	130949	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3415	-35	5	-1.01	71271240	20882	96.97	3465	3465	3400	4485	2415	3450	3413.05	0.88	0	1410	3503	3476	3438	3411	3373	3490	3425	55	1035	500	2550	5	1	11031483	377	-11.09	1.10	12	0.19	-308.00	3115.00	5190	20240119	-34.20	3085	20241210	10.70	5190	-34.20	20240119	3085	10.70	20241210	5190	-34.20	20240119	3085	10.70	20241210	1.30	N	222980	500	55 억	97107	N	N	N	N
78	20241217	120929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3410	-40	5	-1.16	69794950	20449	94.96	3465	3465	3400	4485	2415	3450	3413.12	0.88	0	1543	3503	3476	3438	3411	3373	3490	3425	55	1035	500	2550	5	1	11031483	376	-11.07	1.09	12	0.19	-308.00	3115.00	5190	20240119	-34.30	3085	20241210	10.53	5190	-34.30	20240119	3085	10.53	20241210	5190	-34.30	20240119	3085	10.53	20241210	1.30	N	222980	500	55 억	97107	N	N	N	N
79	20241217	110936	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3420	-30	5	-0.87	62998300	18456	85.70	3465	3465	3400	4485	2415	3450	3413.43	0.88	0	1342	3503	3476	3438	3411	3373	3490	3425	55	1035	500	2550	5	1	11031483	377	-11.10	1.10	12	0.17	-308.00	3115.00	5190	20240119	-34.10	3085	20241210	10.86	5190	-34.10	20240119	3085	10.86	20241210	5190	-34.10	20240119	3085	10.86	20241210	1.30	N	222980	500	55 억	97107	N	N	N	N
80	20241217	100947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3400	-50	5	-1.45	49427520	14473	67.21	3465	3465	3400	4485	2415	3450	3415.15	0.88	0	1402	3503	3476	3438	3411	3373	3490	3425	55	1035	500	2550	5	1	11031483	375	-11.04	1.09	12	0.13	-308.00	3115.00	5190	20240119	-34.49	3085	20241210	10.21	5190	-34.49	20240119	3085	10.21	20241210	5190	-34.49	20240119	3085	10.21	20241210	1.30	N	222980	500	55 억	97107	N	N	N	N
81	20241217	090958	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3450	0	3	0.00	1672640	483	2.24	3465	3465	3435	4485	2415	3450	3463.02	0.88	0	-8	3503	3476	3438	3411	3373	3490	3425	55	1035	500	2550	5	1	11031483	381	-11.20	1.11	12	0.00	-308.00	3115.00	5190	20240119	-33.53	3085	20241210	11.83	5190	-33.53	20240119	3085	11.83	20241210	5190	-33.53	20240119	3085	11.83	20241210	1.30	N	222980	500	55 억	97107	N	N	N	N
82	20241216	160949	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3450	25	2	0.73	71857795	20936	52.08	3425	3465	3400	4450	2400	3425	3432.25	0.85	0	3227	3538	3481	3438	3381	3338	3510	3410	55	1025	500	2530	5	1	11031483	381	-11.20	1.11	12	0.19	-308.00	3115.00	5190	20240119	-33.53	3085	20241210	11.83	5190	-33.53	20240119	3085	11.83	20241210	5190	-33.53	20240119	3085	11.83	20241210	1.27	N	222980	500	55 억	93881	N	N	N	N
83	20241216	150959	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3450	25	2	0.73	69365095	20210	50.27	3425	3465	3400	4450	2400	3425	3432.22	0.85	0	2631	3538	3481	3438	3381	3338	3510	3410	55	1025	500	2530	5	1	11031483	381	-11.20	1.11	12	0.18	-308.00	3115.00	5190	20240119	-33.53	3085	20241210	11.83	5190	-33.53	20240119	3085	11.83	20241210	5190	-33.53	20240119	3085	11.83	20241210	1.27	N	222980	500	55 억	93881	N	N	N	N
84	20241216	140957	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3445	20	2	0.58	64941360	18927	47.08	3425	3465	3400	4450	2400	3425	3431.15	0.85	0	3049	3538	3481	3438	3381	3338	3510	3410	55	1025	500	2530	5	1	11031483	380	-11.19	1.11	12	0.17	-308.00	3115.00	5190	20240119	-33.62	3085	20241210	11.67	5190	-33.62	20240119	3085	11.67	20241210	5190	-33.62	20240119	3085	11.67	20241210	1.27	N	222980	500	55 억	93881	N	N	N	N
85	20241216	130959	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3425	0	3	0.00	56191830	16366	40.71	3425	3465	3400	4450	2400	3425	3433.45	0.85	0	2136	3538	3481	3438	3381	3338	3510	3410	55	1025	500	2530	5	1	11031483	378	-11.12	1.10	12	0.15	-308.00	3115.00	5190	20240119	-34.01	3085	20241210	11.02	5190	-34.01	20240119	3085	11.02	20241210	5190	-34.01	20240119	3085	11.02	20241210	1.27	N	222980	500	55 억	93881	N	N	N	N
86	20241216	120957	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3455	30	2	0.88	40188150	11697	29.09	3425	3465	3400	4450	2400	3425	3435.77	0.85	0	1446	3538	3481	3438	3381	3338	3510	3410	55	1025	500	2530	5	1	11031483	381	-11.22	1.11	12	0.11	-308.00	3115.00	5190	20240119	-33.43	3085	20241210	11.99	5190	-33.43	20240119	3085	11.99	20241210	5190	-33.43	20240119	3085	11.99	20241210	1.27	N	222980	500	55 억	93881	N	N	N	N
87	20241216	110957	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3445	20	2	0.58	37772690	10998	27.36	3425	3465	3400	4450	2400	3425	3434.51	0.85	0	1447	3538	3481	3438	3381	3338	3510	3410	55	1025	500	2530	5	1	11031483	380	-11.19	1.11	12	0.10	-308.00	3115.00	5190	20240119	-33.62	3085	20241210	11.67	5190	-33.62	20240119	3085	11.67	20241210	5190	-33.62	20240119	3085	11.67	20241210	1.27	N	222980	500	55 억	93881	N	N	N	N
88	20241216	100958	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3450	25	2	0.73	32081425	9347	23.25	3425	3465	3400	4450	2400	3425	3432.27	0.85	0	852	3538	3481	3438	3381	3338	3510	3410	55	1025	500	2530	5	1	11031483	381	-11.20	1.11	12	0.08	-308.00	3115.00	5190	20240119	-33.53	3085	20241210	11.83	5190	-33.53	20240119	3085	11.83	20241210	5190	-33.53	20240119	3085	11.83	20241210	1.27	N	222980	500	55 억	93881	N	N	N	N
89	20241216	090958	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3430	5	2	0.15	18962360	5542	13.79	3425	3430	3400	4450	2400	3425	3421.57	0.85	0	234	3538	3481	3438	3381	3338	3510	3410	55	1025	500	2530	5	1	11031483	378	-11.14	1.10	12	0.05	-308.00	3115.00	5190	20240119	-33.91	3085	20241210	11.18	5190	-33.91	20240119	3085	11.18	20241210	5190	-33.91	20240119	3085	11.18	20241210	1.27	N	222980	500	55 억	93881	N	N	N	N
90	20241213	160950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3425	-20	5	-0.58	137539135	40171	56.80	3410	3495	3395	4475	2415	3445	3423.84	0.83	0	2775	3665	3555	3465	3355	3265	3510	3310	55	1030	500	2540	5	1	11031483	378	-11.12	1.10	12	0.36	-308.00	3115.00	5190	20240119	-34.01	3085	20241210	11.02	5190	-34.01	20240119	3085	11.02	20241210	5190	-34.01	20240119	3085	11.02	20241210	1.25	N	222980	500	55 억	91106	N	N	N	N
91	20241213	150955	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3455	10	2	0.29	127284320	37197	52.60	3410	3495	3395	4475	2415	3445	3421.90	0.83	0	2873	3665	3555	3465	3355	3265	3510	3310	55	1030	500	2540	5	1	11031483	381	-11.22	1.11	12	0.34	-308.00	3115.00	5190	20240119	-33.43	3085	20241210	11.99	5190	-33.43	20240119	3085	11.99	20241210	5190	-33.43	20240119	3085	11.99	20241210	1.25	N	222980	500	55 억	91106	N	N	N	N
92	20241213	140955	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3420	-25	5	-0.73	78759075	23111	32.68	3410	3430	3395	4475	2415	3445	3407.86	0.83	0	2316	3665	3555	3465	3355	3265	3510	3310	55	1030	500	2540	5	1	11031483	377	-11.10	1.10	12	0.21	-308.00	3115.00	5190	20240119	-34.10	3085	20241210	10.86	5190	-34.10	20240119	3085	10.86	20241210	5190	-34.10	20240119	3085	10.86	20241210	1.25	N	222980	500	55 억	91106	N	N	N	N
93	20241213	130956	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3420	-25	5	-0.73	70881305	20801	29.41	3410	3430	3395	4475	2415	3445	3407.59	0.83	0	2019	3665	3555	3465	3355	3265	3510	3310	55	1030	500	2540	5	1	11031483	377	-11.10	1.10	12	0.19	-308.00	3115.00	5190	20240119	-34.10	3085	20241210	10.86	5190	-34.10	20240119	3085	10.86	20241210	5190	-34.10	20240119	3085	10.86	20241210	1.25	N	222980	500	55 억	91106	N	N	N	N
94	20241213	120956	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3410	-35	5	-1.02	41844310	12282	17.37	3410	3430	3395	4475	2415	3445	3406.96	0.83	0	949	3665	3555	3465	3355	3265	3510	3310	55	1030	500	2540	5	1	11031483	376	-11.07	1.09	12	0.11	-308.00	3115.00	5190	20240119	-34.30	3085	20241210	10.53	5190	-34.30	20240119	3085	10.53	20241210	5190	-34.30	20240119	3085	10.53	20241210	1.25	N	222980	500	55 억	91106	N	N	N	N
95	20241213	110954	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3425	-20	5	-0.58	23486780	6891	9.74	3410	3430	3395	4475	2415	3445	3408.33	0.83	0	42	3665	3555	3465	3355	3265	3510	3310	55	1030	500	2540	5	1	11031483	378	-11.12	1.10	12	0.06	-308.00	3115.00	5190	20240119	-34.01	3085	20241210	11.02	5190	-34.01	20240119	3085	11.02	20241210	5190	-34.01	20240119	3085	11.02	20241210	1.25	N	222980	500	55 억	91106	N	N	N	N
96	20241213	100946	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3420	-25	5	-0.73	19452155	5711	8.08	3410	3430	3395	4475	2415	3445	3406.09	0.83	0	-292	3665	3555	3465	3355	3265	3510	3310	55	1030	500	2540	5	1	11031483	377	-11.10	1.10	12	0.05	-308.00	3115.00	5190	20240119	-34.10	3085	20241210	10.86	5190	-34.10	20240119	3085	10.86	20241210	5190	-34.10	20240119	3085	10.86	20241210	1.25	N	222980	500	55 억	91106	N	N	N	N
97	20241213	090956	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3400	-45	5	-1.31	11365410	3340	4.72	3410	3430	3395	4475	2415	3445	3402.82	0.83	0	513	3665	3555	3465	3355	3265	3510	3310	55	1030	500	2540	5	1	11031483	375	-11.04	1.09	12	0.03	-308.00	3115.00	5190	20240119	-34.49	3085	20241210	10.21	5190	-34.49	20240119	3085	10.21	20241210	5190	-34.49	20240119	3085	10.21	20241210	1.25	N	222980	500	55 억	91106	N	N	N	N
98	20241212	160955	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3445	25	2	0.73	243597940	70518	99.32	3485	3575	3375	4445	2395	3420	3454.41	0.81	0	1675	3516	3467	3391	3342	3266	3492	3367	55	1025	500	2530	5	1	11031483	380	-11.19	1.11	12	0.64	-308.00	3115.00	5190	20240119	-33.62	3085	20241210	11.67	5190	-33.62	20240119	3085	11.67	20241210	5190	-33.62	20240119	3085	11.67	20241210	1.26	N	222980	500	55 억	89471	N	N	N	N
99	20241212	150948	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3430	10	2	0.29	241059800	69781	98.28	3485	3575	3375	4445	2395	3420	3454.52	0.81	0	1736	3516	3467	3391	3342	3266	3492	3367	55	1025	500	2530	5	1	11031483	378	-11.14	1.10	12	0.63	-308.00	3115.00	5190	20240119	-33.91	3085	20241210	11.18	5190	-33.91	20240119	3085	11.18	20241210	5190	-33.91	20240119	3085	11.18	20241210	1.26	N	222980	500	55 억	89471	N	N	N	N
100	20241212	140947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3430	10	2	0.29	222133860	64250	90.49	3485	3575	3375	4445	2395	3420	3457.34	0.81	0	251	3516	3467	3391	3342	3266	3492	3367	55	1025	500	2530	5	1	11031483	378	-11.14	1.10	12	0.58	-308.00	3115.00	5190	20240119	-33.91	3085	20241210	11.18	5190	-33.91	20240119	3085	11.18	20241210	5190	-33.91	20240119	3085	11.18	20241210	1.26	N	222980	500	55 억	89471	N	N	N	N
101	20241212	130935	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3450	30	2	0.88	213439830	61720	86.93	3485	3575	3375	4445	2395	3420	3458.20	0.81	0	322	3516	3467	3391	3342	3266	3492	3367	55	1025	500	2530	5	1	11031483	381	-11.20	1.11	12	0.56	-308.00	3115.00	5190	20240119	-33.53	3085	20241210	11.83	5190	-33.53	20240119	3085	11.83	20241210	5190	-33.53	20240119	3085	11.83	20241210	1.26	N	222980	500	55 억	89471	N	N	N	N
102	20241212	120930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3385	-35	5	-1.02	199859440	57756	81.35	3485	3575	3375	4445	2395	3420	3460.41	0.81	0	-311	3516	3467	3391	3342	3266	3492	3367	55	1025	500	2530	5	1	11031483	373	-10.99	1.09	12	0.52	-308.00	3115.00	5190	20240119	-34.78	3085	20241210	9.72	5190	-34.78	20240119	3085	9.72	20241210	5190	-34.78	20240119	3085	9.72	20241210	1.26	N	222980	500	55 억	89471	N	N	N	N
103	20241212	110942	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3400	-20	5	-0.58	171610965	49435	69.63	3485	3575	3400	4445	2395	3420	3471.45	0.81	0	-1184	3516	3467	3391	3342	3266	3492	3367	55	1025	500	2530	5	1	11031483	375	-11.04	1.09	12	0.45	-308.00	3115.00	5190	20240119	-34.49	3085	20241210	10.21	5190	-34.49	20240119	3085	10.21	20241210	5190	-34.49	20240119	3085	10.21	20241210	1.26	N	222980	500	55 억	89471	N	N	N	N
104	20241212	100940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3470	50	2	1.46	158446425	45578	64.20	3485	3575	3425	4445	2395	3420	3476.38	0.81	0	-1390	3516	3467	3391	3342	3266	3492	3367	55	1025	500	2530	5	1	11031483	383	-11.27	1.11	12	0.41	-308.00	3115.00	5190	20240119	-33.14	3085	20241210	12.48	5190	-33.14	20240119	3085	12.48	20241210	5190	-33.14	20240119	3085	12.48	20241210	1.26	N	222980	500	55 억	89471	N	N	N	N
105	20241212	090948	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3535	115	2	3.36	68130585	19432	27.37	3485	3575	3465	4445	2395	3420	3506.10	0.81	0	-85	3516	3467	3391	3342	3266	3492	3367	55	1025	500	2530	5	1	11031483	390	-11.48	1.13	12	0.18	-308.00	3115.00	5190	20240119	-31.89	3085	20241210	14.59	5190	-31.89	20240119	3085	14.59	20241210	5190	-31.89	20240119	3085	14.59	20241210	1.26	N	222980	500	55 억	89471	N	N	N	N
106	20241211	160941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3420	120	2	3.64	240767450	70992	107.16	3315	3440	3315	4290	2310	3300	3391.47	0.71	0	11284	3536	3417	3251	3132	2966	3477	3192	55	990	500	2440	5	1	11031483	377	-11.10	1.10	12	0.64	-308.00	3115.00	5190	20240119	-34.10	3085	20241210	10.86	5190	-34.10	20240119	3085	10.86	20241210	5190	-34.10	20240119	3085	10.86	20241210	1.30	N	222980	500	55 억	78332	N	N	N	N
107	20241211	150931	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3420	120	2	3.64	226902300	66937	101.04	3315	3440	3315	4290	2310	3300	3389.79	0.71	0	11319	3536	3417	3251	3132	2966	3477	3192	55	990	500	2440	5	1	11031483	377	-11.10	1.10	12	0.61	-308.00	3115.00	5190	20240119	-34.10	3085	20241210	10.86	5190	-34.10	20240119	3085	10.86	20241210	5190	-34.10	20240119	3085	10.86	20241210	1.30	N	222980	500	55 억	78332	N	N	N	N
108	20241211	140948	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3415	115	2	3.48	175332105	51858	78.28	3315	3425	3315	4290	2310	3300	3381.00	0.71	0	8604	3536	3417	3251	3132	2966	3477	3192	55	990	500	2440	5	1	11031483	377	-11.09	1.10	12	0.47	-308.00	3115.00	5190	20240119	-34.20	3085	20241210	10.70	5190	-34.20	20240119	3085	10.70	20241210	5190	-34.20	20240119	3085	10.70	20241210	1.30	N	222980	500	55 억	78332	N	N	N	N
109	20241211	130950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3425	125	2	3.79	158205685	46832	70.69	3315	3425	3315	4290	2310	3300	3378.15	0.71	0	8573	3536	3417	3251	3132	2966	3477	3192	55	990	500	2440	5	1	11031483	378	-11.12	1.10	12	0.42	-308.00	3115.00	5190	20240119	-34.01	3085	20241210	11.02	5190	-34.01	20240119	3085	11.02	20241210	5190	-34.01	20240119	3085	11.02	20241210	1.30	N	222980	500	55 억	78332	N	N	N	N
110	20241211	120952	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3365	65	2	1.97	130926650	38794	58.56	3315	3415	3315	4290	2310	3300	3374.92	0.71	0	8055	3536	3417	3251	3132	2966	3477	3192	55	990	500	2440	5	1	11031483	371	-10.93	1.08	12	0.35	-308.00	3115.00	5190	20240119	-35.16	3085	20241210	9.08	5190	-35.16	20240119	3085	9.08	20241210	5190	-35.16	20240119	3085	9.08	20241210	1.30	N	222980	500	55 억	78332	N	N	N	N
111	20241211	110947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3370	70	2	2.12	105170490	31118	46.97	3315	3415	3315	4290	2310	3300	3379.73	0.71	0	6801	3536	3417	3251	3132	2966	3477	3192	55	990	500	2440	5	1	11031483	372	-10.94	1.08	12	0.28	-308.00	3115.00	5190	20240119	-35.07	3085	20241210	9.24	5190	-35.07	20240119	3085	9.24	20241210	5190	-35.07	20240119	3085	9.24	20241210	1.30	N	222980	500	55 억	78332	N	N	N	N
112	20241211	100949	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3385	85	2	2.58	72435725	21465	32.40	3315	3410	3315	4290	2310	3300	3374.60	0.71	0	3532	3536	3417	3251	3132	2966	3477	3192	55	990	500	2440	5	1	11031483	373	-10.99	1.09	12	0.19	-308.00	3115.00	5190	20240119	-34.78	3085	20241210	9.72	5190	-34.78	20240119	3085	9.72	20241210	5190	-34.78	20240119	3085	9.72	20241210	1.30	N	222980	500	55 억	78332	N	N	N	N
113	20241211	090954	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3385	85	2	2.58	27653985	8193	12.37	3315	3410	3315	4290	2310	3300	3375.32	0.71	0	2281	3536	3417	3251	3132	2966	3477	3192	55	990	500	2440	5	1	11031483	373	-10.99	1.09	12	0.07	-308.00	3115.00	5190	20240119	-34.78	3085	20241210	9.72	5190	-34.78	20240119	3085	9.72	20241210	5190	-34.78	20240119	3085	9.72	20241210	1.30	N	222980	500	55 억	78332	N	N	N	N
114	20241210	160940	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3300	200	2	6.45	215988570	65751	56.05	3085	3370	3085	4030	2170	3100	3284.95	0.47	0	22436	3473	3286	3193	3006	2913	3240	2960	55	930	500	2290	5	1	11031483	364	-10.71	1.06	12	0.60	-308.00	3115.00	5190	20240119	-36.42	3085	20241210	6.97	5190	-36.42	20240119	3085	6.97	20241210	5190	-36.42	20240119	3085	6.97	20241210	1.41	N	222980	500	55 억	52335	N	N	N	N
115	20241210	150942	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3345	245	2	7.90	189554150	57755	49.23	3085	3370	3085	4030	2170	3100	3282.04	0.47	0	19825	3473	3286	3193	3006	2913	3240	2960	55	930	500	2290	5	1	11031483	369	-10.86	1.07	12	0.52	-308.00	3115.00	5190	20240119	-35.55	3085	20241210	8.43	5190	-35.55	20240119	3085	8.43	20241210	5190	-35.55	20240119	3085	8.43	20241210	1.41	N	222980	500	55 억	52335	N	N	N	N
116	20241210	140942	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3370	270	2	8.71	177438855	54117	46.13	3085	3370	3085	4030	2170	3100	3278.80	0.47	0	17054	3473	3286	3193	3006	2913	3240	2960	55	930	500	2290	5	1	11031483	372	-10.94	1.08	12	0.49	-308.00	3115.00	5190	20240119	-35.07	3085	20241210	9.24	5190	-35.07	20240119	3085	9.24	20241210	5190	-35.07	20240119	3085	9.24	20241210	1.41	N	222980	500	55 억	52335	N	N	N	N
117	20241210	130942	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3325	225	2	7.26	160561335	49075	41.83	3085	3350	3085	4030	2170	3100	3271.75	0.47	0	16613	3473	3286	3193	3006	2913	3240	2960	55	930	500	2290	5	1	11031483	367	-10.80	1.07	12	0.44	-308.00	3115.00	5190	20240119	-35.93	3085	20241210	7.78	5190	-35.93	20240119	3085	7.78	20241210	5190	-35.93	20240119	3085	7.78	20241210	1.41	N	222980	500	55 억	52335	N	N	N	N
118	20241210	120942	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3315	215	2	6.94	160122965	48943	41.72	3085	3350	3085	4030	2170	3100	3271.62	0.47	0	16579	3473	3286	3193	3006	2913	3240	2960	55	930	500	2290	5	1	11031483	366	-10.76	1.06	12	0.44	-308.00	3115.00	5190	20240119	-36.13	3085	20241210	7.46	5190	-36.13	20240119	3085	7.46	20241210	5190	-36.13	20240119	3085	7.46	20241210	1.41	N	222980	500	55 억	52335	N	N	N	N
119	20241210	110941	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3315	215	2	6.94	156912510	47976	40.89	3085	3350	3085	4030	2170	3100	3270.65	0.47	0	16171	3473	3286	3193	3006	2913	3240	2960	55	930	500	2290	5	1	11031483	366	-10.76	1.06	12	0.43	-308.00	3115.00	5190	20240119	-36.13	3085	20241210	7.46	5190	-36.13	20240119	3085	7.46	20241210	5190	-36.13	20240119	3085	7.46	20241210	1.41	N	222980	500	55 억	52335	N	N	N	N
120	20241210	100942	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3345	245	2	7.90	116223630	35758	30.48	3085	3345	3085	4030	2170	3100	3250.28	0.47	0	10649	3473	3286	3193	3006	2913	3240	2960	55	930	500	2290	5	1	11031483	369	-10.86	1.07	12	0.32	-308.00	3115.00	5190	20240119	-35.55	3085	20241210	8.43	5190	-35.55	20240119	3085	8.43	20241210	5190	-35.55	20240119	3085	8.43	20241210	1.41	N	222980	500	55 억	52335	N	N	N	N
121	20241210	090948	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3260	160	2	5.16	39191225	12324	10.50	3085	3300	3085	4030	2170	3100	3180.07	0.47	0	2978	3473	3286	3193	3006	2913	3240	2960	55	930	500	2290	5	1	11031483	360	-10.58	1.05	12	0.11	-308.00	3115.00	5190	20240119	-37.19	3085	20241210	5.67	5190	-37.19	20240119	3085	5.67	20241210	5190	-37.19	20240119	3085	5.67	20241210	1.41	N	222980	500	55 억	52335	N	N	N	N
122	20241209	160939	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3100	-310	5	-9.09	373924165	116836	20.72	3375	3380	3100	4430	2390	3410	3200.53	0.47	0	741	4543	3976	3683	3116	2823	3830	2970	55	1020	500	2520	5	1	11031483	342	-10.06	1.00	12	1.06	-308.00	3115.00	5190	20240119	-40.27	3100	20241209	0.00	5190	-40.27	20240119	3100	0.00	20241209	5190	-40.27	20240119	3100	0.00	20241209	1.43	N	222980	500	55 억	51462	N	N	N	N
123	20241209	150940	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3125	-285	5	-8.36	347378935	108289	19.21	3375	3380	3125	4430	2390	3410	3207.89	0.47	0	1206	4543	3976	3683	3116	2823	3830	2970	55	1020	500	2520	5	1	11031483	345	-10.15	1.00	12	0.98	-308.00	3115.00	5190	20240119	-39.79	3125	20241209	0.00	5190	-39.79	20240119	3125	0.00	20241209	5190	-39.79	20240119	3125	0.00	20241209	1.43	N	222980	500	55 억	51462	N	N	N	N
124	20241209	140941	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3160	-250	5	-7.33	326875285	101755	18.05	3375	3380	3125	4430	2390	3410	3212.38	0.47	0	2300	4543	3976	3683	3116	2823	3830	2970	55	1020	500	2520	5	1	11031483	349	-10.26	1.01	12	0.92	-308.00	3115.00	5190	20240119	-39.11	3125	20241209	1.12	5190	-39.11	20240119	3125	1.12	20241209	5190	-39.11	20240119	3125	1.12	20241209	1.43	N	222980	500	55 억	51462	N	N	N	N
125	20241209	130943	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3140	-270	5	-7.92	315277665	98064	17.39	3375	3380	3125	4430	2390	3410	3215.02	0.47	0	2443	4543	3976	3683	3116	2823	3830	2970	55	1020	500	2520	5	1	11031483	346	-10.19	1.01	12	0.89	-308.00	3115.00	5190	20240119	-39.50	3125	20241209	0.48	5190	-39.50	20240119	3125	0.48	20241209	5190	-39.50	20240119	3125	0.48	20241209	1.43	N	222980	500	55 억	51462	N	N	N	N
126	20241209	120939	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3185	-225	5	-6.60	268654725	83254	14.77	3375	3380	3180	4430	2390	3410	3226.93	0.47	0	2638	4543	3976	3683	3116	2823	3830	2970	55	1020	500	2520	5	1	11031483	351	-10.34	1.02	12	0.75	-308.00	3115.00	5190	20240119	-38.63	3180	20241209	0.16	5190	-38.63	20240119	3180	0.16	20241209	5190	-38.63	20240119	3180	0.16	20241209	1.43	N	222980	500	55 억	51462	N	N	N	N
127	20241209	110940	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3195	-215	5	-6.30	242209980	74957	13.29	3375	3380	3190	4430	2390	3410	3231.32	0.47	0	2911	4543	3976	3683	3116	2823	3830	2970	55	1020	500	2520	5	1	11031483	352	-10.37	1.03	12	0.68	-308.00	3115.00	5190	20240119	-38.44	3190	20241209	0.16	5190	-38.44	20240119	3190	0.16	20241209	5190	-38.44	20240119	3190	0.16	20241209	1.43	N	222980	500	55 억	51462	N	N	N	N
128	20241209	100938	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3220	-190	5	-5.57	143771195	44231	7.84	3375	3380	3200	4430	2390	3410	3250.46	0.47	0	368	4543	3976	3683	3116	2823	3830	2970	55	1020	500	2520	5	1	11031483	355	-10.45	1.03	12	0.40	-308.00	3115.00	5190	20240119	-37.96	3200	20241209	0.62	5190	-37.96	20240119	3200	0.62	20241209	5190	-37.96	20240119	3200	0.62	20241209	1.43	N	222980	500	55 억	51462	N	N	N	N
129	20241209	090933	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3235	-175	5	-5.13	56525345	17137	3.04	3375	3380	3220	4430	2390	3410	3298.44	0.47	0	1456	4543	3976	3683	3116	2823	3830	2970	55	1020	500	2520	5	1	11031483	357	-10.50	1.04	12	0.16	-308.00	3115.00	5190	20240119	-37.67	3220	20241209	0.47	5190	-37.67	20240119	3220	0.47	20241209	5190	-37.67	20240119	3220	0.47	20241209	1.43	N	222980	500	55 억	51462	N	N	N	N
130	20241206	160931	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3410	-310	5	-8.33	2115539100	561052	566.76	4085	4250	3390	4835	2605	3720	3770.74	0.64	0	-24343	3870	3795	3670	3595	3470	3832	3632	55	1115	500	2750	5	1	11031483	376	-11.07	1.09	12	5.09	-308.00	3115.00	5190	20240119	-34.30	3390	20241206	0.59	5190	-34.30	20240119	3390	0.59	20241206	5190	-34.30	20240119	3390	0.59	20241206	1.45	N	222980	500	55 억	70331	N	N	N	N
131	20241206	150936	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3425	-295	5	-7.93	2081633780	551129	556.74	4085	4250	3390	4835	2605	3720	3777.04	0.64	0	-24272	3870	3795	3670	3595	3470	3832	3632	55	1115	500	2750	5	1	11031483	378	-11.12	1.10	12	5.00	-308.00	3115.00	5190	20240119	-34.01	3390	20241206	1.03	5190	-34.01	20240119	3390	1.03	20241206	5190	-34.01	20240119	3390	1.03	20241206	1.45	N	222980	500	55 억	70331	N	N	N	N
132	20241206	140933	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3420	-300	5	-8.06	2013596610	531291	536.70	4085	4250	3390	4835	2605	3720	3790.01	0.64	0	-23273	3870	3795	3670	3595	3470	3832	3632	55	1115	500	2750	5	1	11031483	377	-11.10	1.10	12	4.82	-308.00	3115.00	5190	20240119	-34.10	3390	20241206	0.88	5190	-34.10	20240119	3390	0.88	20241206	5190	-34.10	20240119	3390	0.88	20241206	1.45	N	222980	500	55 억	70331	N	N	N	N
133	20241206	130933	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3400	-320	5	-8.60	1919022825	503608	508.74	4085	4250	3390	4835	2605	3720	3810.55	0.64	0	-21966	3870	3795	3670	3595	3470	3832	3632	55	1115	500	2750	5	1	11031483	375	-11.04	1.09	12	4.57	-308.00	3115.00	5190	20240119	-34.49	3390	20241206	0.29	5190	-34.49	20240119	3390	0.29	20241206	5190	-34.49	20240119	3390	0.29	20241206	1.45	N	222980	500	55 억	70331	N	N	N	N
134	20241206	120929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3440	-280	5	-7.53	1794682090	467285	472.04	4085	4250	3400	4835	2605	3720	3840.66	0.64	0	-18913	3870	3795	3670	3595	3470	3832	3632	55	1115	500	2750	5	1	11031483	379	-11.17	1.10	12	4.24	-308.00	3115.00	5190	20240119	-33.72	3390	20240805	1.47	5190	-33.72	20240119	3390	1.47	20240805	5190	-33.72	20240119	3390	1.47	20240805	1.45	N	222980	500	55 억	70331	N	N	N	N
135	20241206	110924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3460	-260	5	-6.99	1686786775	436011	440.45	4085	4250	3400	4835	2605	3720	3868.68	0.64	0	-22026	3870	3795	3670	3595	3470	3832	3632	55	1115	500	2750	5	1	11031483	382	-11.23	1.11	12	3.95	-308.00	3115.00	5190	20240119	-33.33	3390	20240805	2.06	5190	-33.33	20240119	3390	2.06	20240805	5190	-33.33	20240119	3390	2.06	20240805	1.45	N	222980	500	55 억	70331	N	N	N	N
136	20241206	100925	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3800	80	2	2.15	1361546310	344854	348.37	4085	4250	3740	4835	2605	3720	3948.18	0.64	0	-23793	3870	3795	3670	3595	3470	3832	3632	55	1115	500	2750	5	1	11031483	419	-12.34	1.22	12	3.13	-308.00	3115.00	5190	20240119	-26.78	3390	20240805	12.09	5190	-26.78	20240119	3390	12.09	20240805	5190	-26.78	20240119	3390	12.09	20240805	1.45	N	222980	500	55 억	70331	N	N	N	N
137	20241206	090932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3840	120	2	3.23	964689550	240130	242.58	4085	4250	3800	4835	2605	3720	4017.36	0.64	0	-22749	3870	3795	3670	3595	3470	3832	3632	55	1115	500	2750	5	1	11031483	424	-12.47	1.23	12	2.18	-308.00	3115.00	5190	20240119	-26.01	3390	20240805	13.27	5190	-26.01	20240119	3390	13.27	20240805	5190	-26.01	20240119	3390	13.27	20240805	1.45	N	222980	500	55 억	70331	N	N	N	N
138	20241205	160914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3720	110	2	3.05	191822030	52725	209.78	3570	3745	3545	4690	2530	3610	3638.08	0.54	0	5140	3720	3665	3610	3555	3500	3637	3527	55	1080	500	2670	5	1	11031483	410	-12.08	1.19	12	0.48	-308.00	3115.00	5190	20240119	-28.32	3390	20240805	9.73	5190	-28.32	20240119	3390	9.73	20240805	5190	-28.32	20240119	3390	9.73	20240805	1.45	N	222980	500	55 억	59814	N	N	N	N
139	20241205	150920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3685	75	2	2.08	186181830	51207	203.74	3570	3745	3545	4690	2530	3610	3635.87	0.54	0	5855	3720	3665	3610	3555	3500	3637	3527	55	1080	500	2670	5	1	11031483	407	-11.96	1.18	12	0.46	-308.00	3115.00	5190	20240119	-29.00	3390	20240805	8.70	5190	-29.00	20240119	3390	8.70	20240805	5190	-29.00	20240119	3390	8.70	20240805	1.45	N	222980	500	55 억	59814	N	N	N	N
140	20241205	140906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3670	60	2	1.66	83155020	23220	92.39	3570	3670	3545	4690	2530	3610	3581.18	0.54	0	639	3720	3665	3610	3555	3500	3637	3527	55	1080	500	2670	5	1	11031483	405	-11.92	1.18	12	0.21	-308.00	3115.00	5190	20240119	-29.29	3390	20240805	8.26	5190	-29.29	20240119	3390	8.26	20240805	5190	-29.29	20240119	3390	8.26	20240805	1.45	N	222980	500	55 억	59814	N	N	N	N
141	20241205	130916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3555	-55	5	-1.52	43229570	12112	48.19	3570	3610	3555	4690	2530	3610	3569.15	0.54	0	-26	3720	3665	3610	3555	3500	3637	3527	55	1080	500	2670	5	1	11031483	392	-11.54	1.14	12	0.11	-308.00	3115.00	5190	20240119	-31.50	3390	20240805	4.87	5190	-31.50	20240119	3390	4.87	20240805	5190	-31.50	20240119	3390	4.87	20240805	1.45	N	222980	500	55 억	59814	N	N	N	N
142	20241205	120916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3560	-50	5	-1.39	39707190	11123	44.26	3570	3610	3555	4690	2530	3610	3569.83	0.54	0	-102	3720	3665	3610	3555	3500	3637	3527	55	1080	500	2670	5	1	11031483	393	-11.56	1.14	12	0.10	-308.00	3115.00	5190	20240119	-31.41	3390	20240805	5.01	5190	-31.41	20240119	3390	5.01	20240805	5190	-31.41	20240119	3390	5.01	20240805	1.45	N	222980	500	55 억	59814	N	N	N	N
143	20241205	110915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3565	-45	5	-1.25	19983455	5597	22.27	3570	3610	3555	4690	2530	3610	3570.39	0.54	0	-524	3720	3665	3610	3555	3500	3637	3527	55	1080	500	2670	5	1	11031483	393	-11.57	1.14	12	0.05	-308.00	3115.00	5190	20240119	-31.31	3390	20240805	5.16	5190	-31.31	20240119	3390	5.16	20240805	5190	-31.31	20240119	3390	5.16	20240805	1.45	N	222980	500	55 억	59814	N	N	N	N
144	20241205	100912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3570	-40	5	-1.11	16301985	4566	18.17	3570	3610	3555	4690	2530	3610	3570.30	0.54	0	-584	3720	3665	3610	3555	3500	3637	3527	55	1080	500	2670	5	1	11031483	394	-11.59	1.15	12	0.04	-308.00	3115.00	5190	20240119	-31.21	3390	20240805	5.31	5190	-31.21	20240119	3390	5.31	20240805	5190	-31.21	20240119	3390	5.31	20240805	1.45	N	222980	500	55 억	59814	N	N	N	N
145	20241205	090919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3610	0	3	0.00	525905	147	0.58	3570	3610	3570	4690	2530	3610	3577.59	0.54	0	-28	3720	3665	3610	3555	3500	3637	3527	55	1080	500	2670	5	1	11031483	398	-11.72	1.16	12	0.00	-308.00	3115.00	5190	20240119	-30.44	3390	20240805	6.49	5190	-30.44	20240119	3390	6.49	20240805	5190	-30.44	20240119	3390	6.49	20240805	1.45	N	222980	500	55 억	59814	N	N	N	N
146	20241204	160900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3610	-55	5	-1.50	90131000	25133	157.34	3630	3665	3555	4760	2570	3665	3586.16	0.51	0	3526	3761	3712	3671	3622	3581	3737	3647	55	1095	500	2710	5	1	11031483	398	-11.72	1.16	12	0.23	-308.00	3115.00	5190	20240119	-30.44	3390	20240805	6.49	5190	-30.44	20240119	3390	6.49	20240805	5190	-30.44	20240119	3390	6.49	20240805	1.45	N	222980	500	55 억	56288	N	N	N	N
147	20241204	150859	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3600	-65	5	-1.77	89605500	24987	156.42	3630	3665	3555	4760	2570	3665	3586.08	0.51	0	3565	3761	3712	3671	3622	3581	3737	3647	55	1095	500	2710	5	1	11031483	397	-11.69	1.16	12	0.23	-308.00	3115.00	5190	20240119	-30.64	3390	20240805	6.19	5190	-30.64	20240119	3390	6.19	20240805	5190	-30.64	20240119	3390	6.19	20240805	1.45	N	222980	500	55 억	56288	N	N	N	N
148	20241204	140902	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3615	-50	5	-1.36	87755605	24474	153.21	3630	3665	3555	4760	2570	3665	3585.67	0.51	0	3394	3761	3712	3671	3622	3581	3737	3647	55	1095	500	2710	5	1	11031483	399	-11.74	1.16	12	0.22	-308.00	3115.00	5190	20240119	-30.35	3390	20240805	6.64	5190	-30.35	20240119	3390	6.64	20240805	5190	-30.35	20240119	3390	6.64	20240805	1.45	N	222980	500	55 억	56288	N	N	N	N
149	20241204	130854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3620	-45	5	-1.23	85690995	23900	149.62	3630	3665	3555	4760	2570	3665	3585.40	0.51	0	3274	3761	3712	3671	3622	3581	3737	3647	55	1095	500	2710	5	1	11031483	399	-11.75	1.16	12	0.22	-308.00	3115.00	5190	20240119	-30.25	3390	20240805	6.78	5190	-30.25	20240119	3390	6.78	20240805	5190	-30.25	20240119	3390	6.78	20240805	1.45	N	222980	500	55 억	56288	N	N	N	N
150	20241204	120850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3570	-95	5	-2.59	84359300	23529	147.30	3630	3665	3555	4760	2570	3665	3585.33	0.51	0	3179	3761	3712	3671	3622	3581	3737	3647	55	1095	500	2710	5	1	11031483	394	-11.59	1.15	12	0.21	-308.00	3115.00	5190	20240119	-31.21	3390	20240805	5.31	5190	-31.21	20240119	3390	5.31	20240805	5190	-31.21	20240119	3390	5.31	20240805	1.45	N	222980	500	55 억	56288	N	N	N	N
151	20241204	110843	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3595	-70	5	-1.91	58201335	16181	101.30	3630	3665	3555	4760	2570	3665	3596.89	0.51	0	2654	3761	3712	3671	3622	3581	3737	3647	55	1095	500	2710	5	1	11031483	397	-11.67	1.15	12	0.15	-308.00	3115.00	5190	20240119	-30.73	3390	20240805	6.05	5190	-30.73	20240119	3390	6.05	20240805	5190	-30.73	20240119	3390	6.05	20240805	1.45	N	222980	500	55 억	56288	N	N	N	N
152	20241204	100846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3585	-80	5	-2.18	35814035	9933	62.18	3630	3665	3555	4760	2570	3665	3605.56	0.51	0	1833	3761	3712	3671	3622	3581	3737	3647	55	1095	500	2710	5	1	11031483	395	-11.64	1.15	12	0.09	-308.00	3115.00	5190	20240119	-30.92	3390	20240805	5.75	5190	-30.92	20240119	3390	5.75	20240805	5190	-30.92	20240119	3390	5.75	20240805	1.45	N	222980	500	55 억	56288	N	N	N	N
153	20241204	090906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3655	-10	5	-0.27	16435155	4535	28.39	3630	3655	3590	4760	2570	3665	3624.07	0.51	0	2186	3761	3712	3671	3622	3581	3737	3647	55	1095	500	2710	5	1	11031483	403	-11.87	1.17	12	0.04	-308.00	3115.00	5190	20240119	-29.58	3390	20240805	7.82	5190	-29.58	20240119	3390	7.82	20240805	5190	-29.58	20240119	3390	7.82	20240805	1.45	N	222980	500	55 억	56288	N	N	N	N
154	20241203	160938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3665	-25	5	-0.68	58368055	15919	71.12	3630	3720	3630	4795	2585	3690	3666.57	0.50	0	1366	3830	3760	3715	3645	3600	3737	3622	55	1105	500	2730	5	1	11031483	404	-11.90	1.18	12	0.14	-308.00	3115.00	5190	20240119	-29.38	3390	20240805	8.11	5190	-29.38	20240119	3390	8.11	20240805	5190	-29.38	20240119	3390	8.11	20240805	1.47	N	222980	500	55 억	54922	N	N	N	N
155	20241203	151013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3675	-15	5	-0.41	56914640	15523	69.35	3630	3720	3630	4795	2585	3690	3666.47	0.50	0	1428	3830	3760	3715	3645	3600	3737	3622	55	1105	500	2730	5	1	11031483	405	-11.93	1.18	12	0.14	-308.00	3115.00	5190	20240119	-29.19	3390	20240805	8.41	5190	-29.19	20240119	3390	8.41	20240805	5190	-29.19	20240119	3390	8.41	20240805	1.47	N	222980	500	55 억	54922	N	N	N	N
156	20241203	140954	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3670	-20	5	-0.54	49825545	13598	60.75	3630	3720	3630	4795	2585	3690	3664.18	0.50	0	1375	3830	3760	3715	3645	3600	3737	3622	55	1105	500	2730	5	1	11031483	405	-11.92	1.18	12	0.12	-308.00	3115.00	5190	20240119	-29.29	3390	20240805	8.26	5190	-29.29	20240119	3390	8.26	20240805	5190	-29.29	20240119	3390	8.26	20240805	1.47	N	222980	500	55 억	54922	N	N	N	N
157	20241203	130956	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3665	-25	5	-0.68	31336260	8565	38.27	3630	3710	3630	4795	2585	3690	3658.64	0.50	0	726	3830	3760	3715	3645	3600	3737	3622	55	1105	500	2730	5	1	11031483	404	-11.90	1.18	12	0.08	-308.00	3115.00	5190	20240119	-29.38	3390	20240805	8.11	5190	-29.38	20240119	3390	8.11	20240805	5190	-29.38	20240119	3390	8.11	20240805	1.47	N	222980	500	55 억	54922	N	N	N	N
158	20241203	121008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3660	-30	5	-0.81	30094960	8228	36.76	3630	3710	3630	4795	2585	3690	3657.63	0.50	0	763	3830	3760	3715	3645	3600	3737	3622	55	1105	500	2730	5	1	11031483	404	-11.88	1.17	12	0.07	-308.00	3115.00	5190	20240119	-29.48	3390	20240805	7.96	5190	-29.48	20240119	3390	7.96	20240805	5190	-29.48	20240119	3390	7.96	20240805	1.47	N	222980	500	55 억	54922	N	N	N	N
159	20241203	110950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3665	-25	5	-0.68	24148080	6603	29.50	3630	3710	3630	4795	2585	3690	3657.14	0.50	0	523	3830	3760	3715	3645	3600	3737	3622	55	1105	500	2730	5	1	11031483	404	-11.90	1.18	12	0.06	-308.00	3115.00	5190	20240119	-29.38	3390	20240805	8.11	5190	-29.38	20240119	3390	8.11	20240805	5190	-29.38	20240119	3390	8.11	20240805	1.47	N	222980	500	55 억	54922	N	N	N	N
160	20241203	100935	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3665	-25	5	-0.68	18393200	5034	22.49	3630	3710	3630	4795	2585	3690	3653.79	0.50	0	466	3830	3760	3715	3645	3600	3737	3622	55	1105	500	2730	5	1	11031483	404	-11.90	1.18	12	0.05	-308.00	3115.00	5190	20240119	-29.38	3390	20240805	8.11	5190	-29.38	20240119	3390	8.11	20240805	5190	-29.38	20240119	3390	8.11	20240805	1.47	N	222980	500	55 억	54922	N	N	N	N
161	20241203	090926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3655	-35	5	-0.95	8604160	2365	10.57	3630	3690	3630	4795	2585	3690	3638.12	0.50	0	146	3830	3760	3715	3645	3600	3737	3622	55	1105	500	2730	5	1	11031483	403	-11.87	1.17	12	0.02	-308.00	3115.00	5190	20240119	-29.58	3390	20240805	7.82	5190	-29.58	20240119	3390	7.82	20240805	5190	-29.58	20240119	3390	7.82	20240805	1.47	N	222980	500	55 억	54922	N	N	N	N
162	20241202	160912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3690	-25	5	-0.67	81113730	21874	74.54	3700	3785	3670	4825	2605	3715	3708.05	0.50	0	-312	3895	3805	3760	3670	3625	3782	3647	55	1110	500	2740	5	1	11031483	407	-11.98	1.18	12	0.20	-308.00	3115.00	5190	20240119	-28.90	3390	20240805	8.85	5190	-28.90	20240119	3390	8.85	20240805	5190	-28.90	20240119	3390	8.85	20240805	1.47	N	222980	500	55 억	55175	N	N	N	N
163	20241202	151019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3675	-40	5	-1.08	77583705	20916	71.28	3700	3785	3670	4825	2605	3715	3709.15	0.50	0	-209	3895	3805	3760	3670	3625	3782	3647	55	1110	500	2740	5	1	11031483	405	-11.93	1.18	12	0.19	-308.00	3115.00	5190	20240119	-29.19	3390	20240805	8.41	5190	-29.19	20240119	3390	8.41	20240805	5190	-29.19	20240119	3390	8.41	20240805	1.47	N	222980	500	55 억	55175	N	N	N	N
164	20241202	140948	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3680	-35	5	-0.94	69074755	18601	63.39	3700	3785	3680	4825	2605	3715	3713.45	0.50	0	-6	3895	3805	3760	3670	3625	3782	3647	55	1110	500	2740	5	1	11031483	406	-11.95	1.18	12	0.17	-308.00	3115.00	5190	20240119	-29.09	3390	20240805	8.55	5190	-29.09	20240119	3390	8.55	20240805	5190	-29.09	20240119	3390	8.55	20240805	1.47	N	222980	500	55 억	55175	N	N	N	N
165	20241202	130924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3685	-30	5	-0.81	64897365	17469	59.53	3700	3785	3680	4825	2605	3715	3715.00	0.50	0	-5	3895	3805	3760	3670	3625	3782	3647	55	1110	500	2740	5	1	11031483	407	-11.96	1.18	12	0.16	-308.00	3115.00	5190	20240119	-29.00	3390	20240805	8.70	5190	-29.00	20240119	3390	8.70	20240805	5190	-29.00	20240119	3390	8.70	20240805	1.47	N	222980	500	55 억	55175	N	N	N	N
166	20241202	120943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3680	-35	5	-0.94	57815395	15554	53.00	3700	3785	3680	4825	2605	3715	3717.15	0.50	0	-68	3895	3805	3760	3670	3625	3782	3647	55	1110	500	2740	5	1	11031483	406	-11.95	1.18	12	0.14	-308.00	3115.00	5190	20240119	-29.09	3390	20240805	8.55	5190	-29.09	20240119	3390	8.55	20240805	5190	-29.09	20240119	3390	8.55	20240805	1.47	N	222980	500	55 억	55175	N	N	N	N
167	20241202	110851	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3685	-30	5	-0.81	49851615	13394	45.64	3700	3785	3685	4825	2605	3715	3722.23	0.50	0	913	3895	3805	3760	3670	3625	3782	3647	55	1110	500	2740	5	1	11031483	407	-11.96	1.18	12	0.12	-308.00	3115.00	5190	20240119	-29.00	3390	20240805	8.70	5190	-29.00	20240119	3390	8.70	20240805	5190	-29.00	20240119	3390	8.70	20240805	1.47	N	222980	500	55 억	55175	N	N	N	N
168	20241202	100905	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3705	-10	5	-0.27	42237190	11344	38.66	3700	3785	3695	4825	2605	3715	3723.72	0.50	0	2022	3895	3805	3760	3670	3625	3782	3647	55	1110	500	2740	5	1	11031483	409	-12.03	1.19	12	0.10	-308.00	3115.00	5190	20240119	-28.61	3390	20240805	9.29	5190	-28.61	20240119	3390	9.29	20240805	5190	-28.61	20240119	3390	9.29	20240805	1.47	N	222980	500	55 억	55175	N	N	N	N
169	20241202	090900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3760	45	2	1.21	15478065	4139	14.10	3700	3785	3695	4825	2605	3715	3743.25	0.50	0	646	3895	3805	3760	3670	3625	3782	3647	55	1110	500	2740	5	1	11031483	415	-12.21	1.21	12	0.04	-308.00	3115.00	5190	20240119	-27.55	3390	20240805	10.91	5190	-27.55	20240119	3390	10.91	20240805	5190	-27.55	20240119	3390	10.91	20240805	1.47	N	222980	500	55 억	55175	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History