KissMeData/009780/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	160250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5520	40	2	0.73	293436710	53500	52.77	5480	5520	5430	7120	3840	5480	5483.67	2.82	1558	1558	5846	5662	5556	5372	5266	5610	5320	88	1640	500	3500	10	1	17600000	972	5.26	0.65	12	0.30	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	7960	-30.65	20240617	4850	13.81	20240805	7960	-30.65	20240617	4850	13.81	20240805	2.19	N	009780	500	88 억	496177	N	N	N	N
3	20241231	150252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5520	40	2	0.73	293436710	53500	52.77	5480	5520	5430	7120	3840	5480	5483.67	2.82	1558	1558	5846	5662	5556	5372	5266	5610	5320	88	1640	500	3500	10	1	17600000	972	5.26	0.65	12	0.30	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	7960	-30.65	20240617	4850	13.81	20240805	7960	-30.65	20240617	4850	13.81	20240805	2.19	N	009780	500	88 억	496177	N	N	N	N
4	20241231	140251	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5520	40	2	0.73	293436710	53500	52.77	5480	5520	5430	7120	3840	5480	5483.67	2.82	1558	1558	5846	5662	5556	5372	5266	5610	5320	88	1640	500	3500	10	1	17600000	972	5.26	0.65	12	0.30	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	7960	-30.65	20240617	4850	13.81	20240805	7960	-30.65	20240617	4850	13.81	20240805	2.19	N	009780	500	88 억	496177	N	N	N	N
5	20241231	130250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5520	40	2	0.73	293436710	53500	52.77	5480	5520	5430	7120	3840	5480	5483.67	2.82	1558	1558	5846	5662	5556	5372	5266	5610	5320	88	1640	500	3500	10	1	17600000	972	5.26	0.65	12	0.30	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	7960	-30.65	20240617	4850	13.81	20240805	7960	-30.65	20240617	4850	13.81	20240805	2.19	N	009780	500	88 억	496177	N	N	N	N
6	20241231	120250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5520	40	2	0.73	293436710	53500	52.77	5480	5520	5430	7120	3840	5480	5483.67	2.82	1558	1558	5846	5662	5556	5372	5266	5610	5320	88	1640	500	3500	10	1	17600000	972	5.26	0.65	12	0.30	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	7960	-30.65	20240617	4850	13.81	20240805	7960	-30.65	20240617	4850	13.81	20240805	2.19	N	009780	500	88 억	496177	N	N	N	N
7	20241231	110250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5520	40	2	0.73	293436710	53500	52.77	5480	5520	5430	7120	3840	5480	5483.67	2.82	1558	1558	5846	5662	5556	5372	5266	5610	5320	88	1640	500	3500	10	1	17600000	972	5.26	0.65	12	0.30	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	7960	-30.65	20240617	4850	13.81	20240805	7960	-30.65	20240617	4850	13.81	20240805	2.19	N	009780	500	88 억	496177	N	N	N	N
8	20241231	100252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5520	40	2	0.73	293436710	53500	52.77	5480	5520	5430	7120	3840	5480	5483.67	2.82	1558	1558	5846	5662	5556	5372	5266	5610	5320	88	1640	500	3500	10	1	17600000	972	5.26	0.65	12	0.30	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	7960	-30.65	20240617	4850	13.81	20240805	7960	-30.65	20240617	4850	13.81	20240805	2.19	N	009780	500	88 억	496177	N	N	N	N
9	20241231	090252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5520	40	2	0.73	293436710	53500	52.77	5480	5520	5430	7120	3840	5480	5483.67	2.82	1558	1558	5846	5662	5556	5372	5266	5610	5320	88	1640	500	3500	10	1	17600000	972	5.26	0.65	12	0.30	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	7960	-30.65	20240617	4850	13.81	20240805	7960	-30.65	20240617	4850	13.81	20240805	2.19	N	009780	500	88 억	496177	N	N	N	N
10	20241230	160249	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5520	40	2	0.73	288430670	52598	51.88	5480	5520	5430	7120	3840	5480	5483.67	2.81	0	1558	5846	5662	5556	5372	5266	5610	5320	88	1640	500	3500	10	1	17600000	972	5.26	0.65	12	0.30	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	7960	-30.65	20240617	4850	13.81	20240805	7960	-30.65	20240617	4850	13.81	20240805	2.19	N	009780	500	88 억	494619	N	N	N	N
11	20241230	150251	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5470	-10	5	-0.18	235350830	42951	42.36	5480	5520	5430	7120	3840	5480	5479.52	2.81	0	-2339	5846	5662	5556	5372	5266	5610	5320	88	1640	500	3500	10	1	17600000	963	5.21	0.64	12	0.24	1049.00	8543.00	7960	20240617	-31.28	4850	20240805	12.78	7960	-31.28	20240617	4850	12.78	20240805	7960	-31.28	20240617	4850	12.78	20240805	2.19	N	009780	500	88 억	494619	N	N	N	N
12	20241230	140251	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5470	-10	5	-0.18	204294640	37275	36.76	5480	5520	5430	7120	3840	5480	5480.74	2.81	0	-5709	5846	5662	5556	5372	5266	5610	5320	88	1640	500	3500	10	1	17600000	963	5.21	0.64	12	0.21	1049.00	8543.00	7960	20240617	-31.28	4850	20240805	12.78	7960	-31.28	20240617	4850	12.78	20240805	7960	-31.28	20240617	4850	12.78	20240805	2.19	N	009780	500	88 억	494619	N	N	N	N
13	20241230	130250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5520	40	2	0.73	179979080	32833	32.38	5480	5520	5430	7120	3840	5480	5481.65	2.81	0	-5293	5846	5662	5556	5372	5266	5610	5320	88	1640	500	3500	10	1	17600000	972	5.26	0.65	12	0.19	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	7960	-30.65	20240617	4850	13.81	20240805	7960	-30.65	20240617	4850	13.81	20240805	2.19	N	009780	500	88 억	494619	N	N	N	N
14	20241230	120250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5490	10	2	0.18	156881180	28628	28.24	5480	5520	5430	7120	3840	5480	5479.99	2.81	0	-4271	5846	5662	5556	5372	5266	5610	5320	88	1640	500	3500	10	1	17600000	966	5.23	0.64	12	0.16	1049.00	8543.00	7960	20240617	-31.03	4850	20240805	13.20	7960	-31.03	20240617	4850	13.20	20240805	7960	-31.03	20240617	4850	13.20	20240805	2.19	N	009780	500	88 억	494619	N	N	N	N
15	20241230	110251	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5500	20	2	0.36	142409970	25989	25.63	5480	5520	5430	7120	3840	5480	5479.62	2.81	0	-2372	5846	5662	5556	5372	5266	5610	5320	88	1640	500	3500	10	1	17600000	968	5.24	0.64	12	0.15	1049.00	8543.00	7960	20240617	-30.90	4850	20240805	13.40	7960	-30.90	20240617	4850	13.40	20240805	7960	-30.90	20240617	4850	13.40	20240805	2.19	N	009780	500	88 억	494619	N	N	N	N
16	20241230	100251	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5480	0	3	0.00	114614950	20914	20.63	5480	5520	5430	7120	3840	5480	5480.30	2.81	0	-1286	5846	5662	5556	5372	5266	5610	5320	88	1640	500	3500	10	1	17600000	964	5.22	0.64	12	0.12	1049.00	8543.00	7960	20240617	-31.16	4850	20240805	12.99	7960	-31.16	20240617	4850	12.99	20240805	7960	-31.16	20240617	4850	12.99	20240805	2.19	N	009780	500	88 억	494619	N	N	N	N
17	20241230	090252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5480	0	3	0.00	6318510	1153	1.14	5480	5520	5480	7120	3840	5480	5480.06	2.81	0	-620	5846	5662	5556	5372	5266	5610	5320	88	1640	500	3500	10	1	17600000	964	5.22	0.64	12	0.01	1049.00	8543.00	7960	20240617	-31.16	4850	20240805	12.99	7960	-31.16	20240617	4850	12.99	20240805	7960	-31.16	20240617	4850	12.99	20240805	2.19	N	009780	500	88 억	494619	N	N	N	N
18	20241227	160249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	-260	5	-4.53	562030380	101073	145.15	5700	5740	5450	7460	4020	5740	5561.03	2.76	0	7295	5846	5792	5746	5692	5646	5770	5670	88	1720	500	3670	10	1	17600000	964	5.22	0.64	12	0.57	1049.00	8543.00	7960	20240617	-31.16	4850	20240805	12.99	7960	-31.16	20240617	4850	12.99	20240805	7960	-31.16	20240617	4850	12.99	20240805	2.20	N	009780	500	88 억	486233	N	N	N	N
19	20241227	150249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	-250	5	-4.36	499754400	89737	128.87	5700	5740	5450	7460	4020	5740	5569.10	2.76	0	8662	5846	5792	5746	5692	5646	5770	5670	88	1720	500	3670	10	1	17600000	966	5.23	0.64	12	0.51	1049.00	8543.00	7960	20240617	-31.03	4850	20240805	13.20	7960	-31.03	20240617	4850	13.20	20240805	7960	-31.03	20240617	4850	13.20	20240805	2.20	N	009780	500	88 억	486233	N	N	N	N
20	20241227	140251	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-220	5	-3.83	464348110	83296	119.62	5700	5740	5450	7460	4020	5740	5574.67	2.76	0	9422	5846	5792	5746	5692	5646	5770	5670	88	1720	500	3670	10	1	17600000	972	5.26	0.65	12	0.47	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	7960	-30.65	20240617	4850	13.81	20240805	7960	-30.65	20240617	4850	13.81	20240805	2.20	N	009780	500	88 억	486233	N	N	N	N
21	20241227	130251	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	-180	5	-3.14	458583780	82252	118.12	5700	5740	5450	7460	4020	5740	5575.35	2.76	0	10153	5846	5792	5746	5692	5646	5770	5670	88	1720	500	3670	10	1	17600000	979	5.30	0.65	12	0.47	1049.00	8543.00	7960	20240617	-30.15	4850	20240805	14.64	7960	-30.15	20240617	4850	14.64	20240805	7960	-30.15	20240617	4850	14.64	20240805	2.20	N	009780	500	88 억	486233	N	N	N	N
22	20241227	120250	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	-250	5	-4.36	379448910	67878	97.48	5700	5740	5480	7460	4020	5740	5590.16	2.76	0	10072	5846	5792	5746	5692	5646	5770	5670	88	1720	500	3670	10	1	17600000	966	5.23	0.64	12	0.39	1049.00	8543.00	7960	20240617	-31.03	4850	20240805	13.20	7960	-31.03	20240617	4850	13.20	20240805	7960	-31.03	20240617	4850	13.20	20240805	2.20	N	009780	500	88 억	486233	N	N	N	N
23	20241227	110249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-160	5	-2.79	262996300	46852	67.28	5700	5740	5570	7460	4020	5740	5613.34	2.76	0	12097	5846	5792	5746	5692	5646	5770	5670	88	1720	500	3670	10	1	17600000	982	5.32	0.65	12	0.27	1049.00	8543.00	7960	20240617	-29.90	4850	20240805	15.05	7960	-29.90	20240617	4850	15.05	20240805	7960	-29.90	20240617	4850	15.05	20240805	2.20	N	009780	500	88 억	486233	N	N	N	N
24	20241227	100250	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	-130	5	-2.26	172625490	30746	44.15	5700	5740	5570	7460	4020	5740	5614.57	2.76	0	10710	5846	5792	5746	5692	5646	5770	5670	88	1720	500	3670	10	1	17600000	987	5.35	0.66	12	0.17	1049.00	8543.00	7960	20240617	-29.52	4850	20240805	15.67	7960	-29.52	20240617	4850	15.67	20240805	7960	-29.52	20240617	4850	15.67	20240805	2.20	N	009780	500	88 억	486233	N	N	N	N
25	20241227	090252	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	0	3	0.00	4738430	832	1.19	5700	5740	5630	7460	4020	5740	5695.23	2.76	0	-481	5846	5792	5746	5692	5646	5770	5670	88	1720	500	3670	10	1	17600000	1010	5.47	0.67	12	0.00	1049.00	8543.00	7960	20240617	-27.89	4850	20240805	18.35	7960	-27.89	20240617	4850	18.35	20240805	7960	-27.89	20240617	4850	18.35	20240805	2.20	N	009780	500	88 억	486233	N	N	N	N
26	20241226	160249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	-30	5	-0.52	400158490	69626	115.87	5790	5800	5700	7500	4040	5770	5747.32	2.80	0	-6143	5883	5826	5773	5716	5663	5825	5715	88	1730	500	3690	10	1	17600000	1010	5.47	0.67	12	0.40	1049.00	8543.00	7960	20240617	-27.89	4850	20240805	18.35	7960	-27.89	20240617	4850	18.35	20240805	7960	-27.89	20240617	4850	18.35	20240805	2.23	N	009780	500	88 억	492376	N	N	N	N
27	20241226	150248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	-30	5	-0.52	315673480	54863	91.30	5790	5800	5710	7500	4040	5770	5753.85	2.80	0	-11232	5883	5826	5773	5716	5663	5825	5715	88	1730	500	3690	10	1	17600000	1010	5.47	0.67	12	0.31	1049.00	8543.00	7960	20240617	-27.89	4850	20240805	18.35	7960	-27.89	20240617	4850	18.35	20240805	7960	-27.89	20240617	4850	18.35	20240805	2.23	N	009780	500	88 억	492376	N	N	N	N
28	20241226	140248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	-30	5	-0.52	253462330	44006	73.23	5790	5800	5710	7500	4040	5770	5759.72	2.80	0	-9156	5883	5826	5773	5716	5663	5825	5715	88	1730	500	3690	10	1	17600000	1010	5.47	0.67	12	0.25	1049.00	8543.00	7960	20240617	-27.89	4850	20240805	18.35	7960	-27.89	20240617	4850	18.35	20240805	7960	-27.89	20240617	4850	18.35	20240805	2.23	N	009780	500	88 억	492376	N	N	N	N
29	20241226	130250	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	-10	5	-0.17	219029960	38029	63.29	5790	5800	5710	7500	4040	5770	5759.55	2.80	0	-6046	5883	5826	5773	5716	5663	5825	5715	88	1730	500	3690	10	1	17600000	1014	5.49	0.67	12	0.22	1049.00	8543.00	7960	20240617	-27.64	4850	20240805	18.76	7960	-27.64	20240617	4850	18.76	20240805	7960	-27.64	20240617	4850	18.76	20240805	2.23	N	009780	500	88 억	492376	N	N	N	N
30	20241226	120249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	-10	5	-0.17	186394710	32369	53.87	5790	5800	5710	7500	4040	5770	5758.43	2.80	0	-3074	5883	5826	5773	5716	5663	5825	5715	88	1730	500	3690	10	1	17600000	1014	5.49	0.67	12	0.18	1049.00	8543.00	7960	20240617	-27.64	4850	20240805	18.76	7960	-27.64	20240617	4850	18.76	20240805	7960	-27.64	20240617	4850	18.76	20240805	2.23	N	009780	500	88 억	492376	N	N	N	N
31	20241226	110248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	10	2	0.17	159125860	27634	45.99	5790	5800	5710	7500	4040	5770	5758.34	2.80	0	-659	5883	5826	5773	5716	5663	5825	5715	88	1730	500	3690	10	1	17600000	1017	5.51	0.68	12	0.16	1049.00	8543.00	7960	20240617	-27.39	4850	20240805	19.18	7960	-27.39	20240617	4850	19.18	20240805	7960	-27.39	20240617	4850	19.18	20240805	2.23	N	009780	500	88 억	492376	N	N	N	N
32	20241226	100248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	10	2	0.17	119931360	20835	34.67	5790	5800	5710	7500	4040	5770	5756.24	2.80	0	1171	5883	5826	5773	5716	5663	5825	5715	88	1730	500	3690	10	1	17600000	1017	5.51	0.68	12	0.12	1049.00	8543.00	7960	20240617	-27.39	4850	20240805	19.18	7960	-27.39	20240617	4850	19.18	20240805	7960	-27.39	20240617	4850	19.18	20240805	2.23	N	009780	500	88 억	492376	N	N	N	N
33	20241226	090249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	-20	5	-0.35	4856350	843	1.40	5790	5790	5750	7500	4040	5770	5760.79	2.80	0	-631	5883	5826	5773	5716	5663	5825	5715	88	1730	500	3690	10	1	17600000	1012	5.48	0.67	12	0.00	1049.00	8543.00	7960	20240617	-27.76	4850	20240805	18.56	7960	-27.76	20240617	4850	18.56	20240805	7960	-27.76	20240617	4850	18.56	20240805	2.23	N	009780	500	88 억	492376	N	N	N	N
34	20241224	160249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5770	-30	5	-0.52	346037900	60042	36.48	5770	5830	5720	7540	4060	5800	5763.03	2.83	0	-5137	6020	5910	5810	5700	5600	5965	5755	88	1740	500	3710	10	1	17600000	1016	5.50	0.68	12	0.34	1049.00	8543.00	7960	20240617	-27.51	4850	20240805	18.97	7960	-27.51	20240617	4850	18.97	20240805	7960	-27.51	20240617	4850	18.97	20240805	2.31	N	009780	500	88 억	497429	N	N	N	N
35	20241224	150248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	-70	5	-1.21	303771360	52696	32.01	5770	5830	5730	7540	4060	5800	5764.60	2.83	0	-4581	6020	5910	5810	5700	5600	5965	5755	88	1740	500	3710	10	1	17600000	1008	5.46	0.67	12	0.30	1049.00	8543.00	7960	20240617	-28.02	4850	20240805	18.14	7960	-28.02	20240617	4850	18.14	20240805	7960	-28.02	20240617	4850	18.14	20240805	2.31	N	009780	500	88 억	497429	N	N	N	N
36	20241224	140247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	-40	5	-0.69	229418590	39750	24.15	5770	5830	5740	7540	4060	5800	5771.54	2.83	0	-3012	6020	5910	5810	5700	5600	5965	5755	88	1740	500	3710	10	1	17600000	1014	5.49	0.67	12	0.23	1049.00	8543.00	7960	20240617	-27.64	4850	20240805	18.76	7960	-27.64	20240617	4850	18.76	20240805	7960	-27.64	20240617	4850	18.76	20240805	2.31	N	009780	500	88 억	497429	N	N	N	N
37	20241224	130248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5770	-30	5	-0.52	213660790	37008	22.48	5770	5830	5740	7540	4060	5800	5773.37	2.83	0	-2521	6020	5910	5810	5700	5600	5965	5755	88	1740	500	3710	10	1	17600000	1016	5.50	0.68	12	0.21	1049.00	8543.00	7960	20240617	-27.51	4850	20240805	18.97	7960	-27.51	20240617	4850	18.97	20240805	7960	-27.51	20240617	4850	18.97	20240805	2.31	N	009780	500	88 억	497429	N	N	N	N
38	20241224	120247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5790	-10	5	-0.17	185422310	32108	19.51	5770	5830	5740	7540	4060	5800	5774.96	2.83	0	-1440	6020	5910	5810	5700	5600	5965	5755	88	1740	500	3710	10	1	17600000	1019	5.52	0.68	12	0.18	1049.00	8543.00	7960	20240617	-27.26	4850	20240805	19.38	7960	-27.26	20240617	4850	19.38	20240805	7960	-27.26	20240617	4850	19.38	20240805	2.31	N	009780	500	88 억	497429	N	N	N	N
39	20241224	110249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	-20	5	-0.34	170750520	29576	17.97	5770	5830	5740	7540	4060	5800	5773.28	2.83	0	-516	6020	5910	5810	5700	5600	5965	5755	88	1740	500	3710	10	1	17600000	1017	5.51	0.68	12	0.17	1049.00	8543.00	7960	20240617	-27.39	4850	20240805	19.18	7960	-27.39	20240617	4850	19.18	20240805	7960	-27.39	20240617	4850	19.18	20240805	2.31	N	009780	500	88 억	497429	N	N	N	N
40	20241224	100248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5790	-10	5	-0.17	90688160	15713	9.55	5770	5830	5750	7540	4060	5800	5771.54	2.83	0	632	6020	5910	5810	5700	5600	5965	5755	88	1740	500	3710	10	1	17600000	1019	5.52	0.68	12	0.09	1049.00	8543.00	7960	20240617	-27.26	4850	20240805	19.38	7960	-27.26	20240617	4850	19.38	20240805	7960	-27.26	20240617	4850	19.38	20240805	2.31	N	009780	500	88 억	497429	N	N	N	N
41	20241224	090249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5800	0	3	0.00	17750410	3076	1.87	5770	5800	5770	7540	4060	5800	5770.61	2.83	0	222	6020	5910	5810	5700	5600	5965	5755	88	1740	500	3710	10	1	17600000	1021	5.53	0.68	12	0.02	1049.00	8543.00	7960	20240617	-27.14	4850	20240805	19.59	7960	-27.14	20240617	4850	19.59	20240805	7960	-27.14	20240617	4850	19.59	20240805	2.31	N	009780	500	88 억	497429	N	N	N	N
42	20241223	160247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5800	100	2	1.75	954775930	164408	157.93	5770	5920	5710	7410	3990	5700	5807.36	2.69	0	24503	5873	5786	5693	5606	5513	5740	5560	88	1710	500	3640	10	1	17600000	1021	5.53	0.68	12	0.93	1049.00	8543.00	7960	20240617	-27.14	4850	20240805	19.59	7960	-27.14	20240617	4850	19.59	20240805	7960	-27.14	20240617	4850	19.59	20240805	2.29	N	009780	500	88 억	472747	N	N	N	N
43	20241223	150248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	80	2	1.40	912674040	157124	150.94	5770	5920	5710	7410	3990	5700	5808.62	2.69	0	23224	5873	5786	5693	5606	5513	5740	5560	88	1710	500	3640	10	1	17600000	1017	5.51	0.68	12	0.89	1049.00	8543.00	7960	20240617	-27.39	4850	20240805	19.18	7960	-27.39	20240617	4850	19.18	20240805	7960	-27.39	20240617	4850	19.18	20240805	2.29	N	009780	500	88 억	472747	N	N	N	N
44	20241223	140246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5800	100	2	1.75	805752170	138651	133.19	5770	5920	5710	7410	3990	5700	5811.37	2.69	0	12380	5873	5786	5693	5606	5513	5740	5560	88	1710	500	3640	10	1	17600000	1021	5.53	0.68	12	0.79	1049.00	8543.00	7960	20240617	-27.14	4850	20240805	19.59	7960	-27.14	20240617	4850	19.59	20240805	7960	-27.14	20240617	4850	19.59	20240805	2.29	N	009780	500	88 억	472747	N	N	N	N
45	20241223	130247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5820	120	2	2.11	632535980	108846	104.56	5770	5920	5710	7410	3990	5700	5811.29	2.69	0	-1487	5873	5786	5693	5606	5513	5740	5560	88	1710	500	3640	10	1	17600000	1024	5.55	0.68	12	0.62	1049.00	8543.00	7960	20240617	-26.88	4850	20240805	20.00	7960	-26.88	20240617	4850	20.00	20240805	7960	-26.88	20240617	4850	20.00	20240805	2.29	N	009780	500	88 억	472747	N	N	N	N
46	20241223	120247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5810	110	2	1.93	586338530	100924	96.95	5770	5920	5710	7410	3990	5700	5809.70	2.69	0	-2660	5873	5786	5693	5606	5513	5740	5560	88	1710	500	3640	10	1	17600000	1023	5.54	0.68	12	0.57	1049.00	8543.00	7960	20240617	-27.01	4850	20240805	19.79	7960	-27.01	20240617	4850	19.79	20240805	7960	-27.01	20240617	4850	19.79	20240805	2.29	N	009780	500	88 억	472747	N	N	N	N
47	20241223	110246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5810	110	2	1.93	525815210	90515	86.95	5770	5920	5710	7410	3990	5700	5809.15	2.69	0	-8239	5873	5786	5693	5606	5513	5740	5560	88	1710	500	3640	10	1	17600000	1023	5.54	0.68	12	0.51	1049.00	8543.00	7960	20240617	-27.01	4850	20240805	19.79	7960	-27.01	20240617	4850	19.79	20240805	7960	-27.01	20240617	4850	19.79	20240805	2.29	N	009780	500	88 억	472747	N	N	N	N
48	20241223	100246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5840	140	2	2.46	393548490	67849	65.18	5770	5920	5710	7410	3990	5700	5800.36	2.69	0	-7538	5873	5786	5693	5606	5513	5740	5560	88	1710	500	3640	10	1	17600000	1028	5.57	0.68	12	0.39	1049.00	8543.00	7960	20240617	-26.63	4850	20240805	20.41	7960	-26.63	20240617	4850	20.41	20240805	7960	-26.63	20240617	4850	20.41	20240805	2.29	N	009780	500	88 억	472747	N	N	N	N
49	20241223	090247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5800	100	2	1.75	107394550	18448	17.72	5770	5920	5770	7410	3990	5700	5821.47	2.69	0	685	5873	5786	5693	5606	5513	5740	5560	88	1710	500	3640	10	1	17600000	1021	5.53	0.68	12	0.10	1049.00	8543.00	7960	20240617	-27.14	4850	20240805	19.59	7960	-27.14	20240617	4850	19.59	20240805	7960	-27.14	20240617	4850	19.59	20240805	2.29	N	009780	500	88 억	472747	N	N	N	N
50	20241220	160245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	-80	5	-1.38	590003490	104028	47.87	5750	5780	5600	7510	4050	5780	5671.38	2.58	0	17533	5993	5886	5773	5666	5553	5940	5720	88	1730	500	3690	10	1	17600000	1003	5.43	0.67	12	0.59	1049.00	8543.00	7960	20240617	-28.39	4850	20240805	17.53	7960	-28.39	20240617	4850	17.53	20240805	7960	-28.39	20240617	4850	17.53	20240805	2.35	N	009780	500	88 억	454493	N	N	N	N
51	20241220	150246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	-90	5	-1.56	574314170	101270	46.60	5750	5780	5600	7510	4050	5780	5670.93	2.58	0	17273	5993	5886	5773	5666	5553	5940	5720	88	1730	500	3690	10	1	17600000	1001	5.42	0.67	12	0.58	1049.00	8543.00	7960	20240617	-28.52	4850	20240805	17.32	7960	-28.52	20240617	4850	17.32	20240805	7960	-28.52	20240617	4850	17.32	20240805	2.35	N	009780	500	88 억	454493	N	N	N	N
52	20241220	140246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	-110	5	-1.90	498699490	87918	40.46	5750	5780	5600	7510	4050	5780	5672.11	2.58	0	14743	5993	5886	5773	5666	5553	5940	5720	88	1730	500	3690	10	1	17600000	998	5.41	0.66	12	0.50	1049.00	8543.00	7960	20240617	-28.77	4850	20240805	16.91	7960	-28.77	20240617	4850	16.91	20240805	7960	-28.77	20240617	4850	16.91	20240805	2.35	N	009780	500	88 억	454493	N	N	N	N
53	20241220	130246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	-130	5	-2.25	312130250	54736	25.19	5750	5780	5640	7510	4050	5780	5702.22	2.58	0	3160	5993	5886	5773	5666	5553	5940	5720	88	1730	500	3690	10	1	17600000	994	5.39	0.66	12	0.31	1049.00	8543.00	7960	20240617	-29.02	4850	20240805	16.49	7960	-29.02	20240617	4850	16.49	20240805	7960	-29.02	20240617	4850	16.49	20240805	2.35	N	009780	500	88 억	454493	N	N	N	N
54	20241220	120244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	-90	5	-1.56	264980990	46424	21.36	5750	5780	5670	7510	4050	5780	5707.58	2.58	0	4701	5993	5886	5773	5666	5553	5940	5720	88	1730	500	3690	10	1	17600000	1001	5.42	0.67	12	0.26	1049.00	8543.00	7960	20240617	-28.52	4850	20240805	17.32	7960	-28.52	20240617	4850	17.32	20240805	7960	-28.52	20240617	4850	17.32	20240805	2.35	N	009780	500	88 억	454493	N	N	N	N
55	20241220	110244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	-100	5	-1.73	235899790	41319	19.01	5750	5780	5670	7510	4050	5780	5708.94	2.58	0	4154	5993	5886	5773	5666	5553	5940	5720	88	1730	500	3690	10	1	17600000	1000	5.41	0.66	12	0.23	1049.00	8543.00	7960	20240617	-28.64	4850	20240805	17.11	7960	-28.64	20240617	4850	17.11	20240805	7960	-28.64	20240617	4850	17.11	20240805	2.35	N	009780	500	88 억	454493	N	N	N	N
56	20241220	100245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	-70	5	-1.21	124216610	21697	9.98	5750	5780	5680	7510	4050	5780	5724.62	2.58	0	5001	5993	5886	5773	5666	5553	5940	5720	88	1730	500	3690	10	1	17600000	1005	5.44	0.67	12	0.12	1049.00	8543.00	7960	20240617	-28.27	4850	20240805	17.73	7960	-28.27	20240617	4850	17.73	20240805	7960	-28.27	20240617	4850	17.73	20240805	2.35	N	009780	500	88 억	454493	N	N	N	N
57	20241220	090246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	-30	5	-0.52	9066280	1575	0.72	5750	5760	5750	7510	4050	5780	5753.47	2.58	0	401	5993	5886	5773	5666	5553	5940	5720	88	1730	500	3690	10	1	17600000	1012	5.48	0.67	12	0.01	1049.00	8543.00	7960	20240617	-27.76	4850	20240805	18.56	7960	-27.76	20240617	4850	18.56	20240805	7960	-27.76	20240617	4850	18.56	20240805	2.35	N	009780	500	88 억	454493	N	N	N	N
58	20241219	160246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	0	3	0.00	1242209230	214923	207.44	5710	5880	5660	7510	4050	5780	5779.79	2.62	0	-6699	5866	5822	5766	5722	5666	5795	5695	88	1730	500	3690	10	1	17600000	1017	5.51	0.68	12	1.22	1049.00	8543.00	7960	20240617	-27.39	4850	20240805	19.18	7960	-27.39	20240617	4850	19.18	20240805	7960	-27.39	20240617	4850	19.18	20240805	2.20	N	009780	500	88 억	461907	N	N	N	N
59	20241219	150244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	-20	5	-0.35	1199931850	207593	200.36	5710	5880	5660	7510	4050	5780	5780.21	2.62	0	-7271	5866	5822	5766	5722	5666	5795	5695	88	1730	500	3690	10	1	17600000	1014	5.49	0.67	12	1.18	1049.00	8543.00	7960	20240617	-27.64	4850	20240805	18.76	7960	-27.64	20240617	4850	18.76	20240805	7960	-27.64	20240617	4850	18.76	20240805	2.20	N	009780	500	88 억	461907	N	N	N	N
60	20241219	140244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	0	3	0.00	1136891880	196651	189.80	5710	5880	5660	7510	4050	5780	5781.27	2.62	0	-7919	5866	5822	5766	5722	5666	5795	5695	88	1730	500	3690	10	1	17600000	1017	5.51	0.68	12	1.12	1049.00	8543.00	7960	20240617	-27.39	4850	20240805	19.18	7960	-27.39	20240617	4850	19.18	20240805	7960	-27.39	20240617	4850	19.18	20240805	2.20	N	009780	500	88 억	461907	N	N	N	N
61	20241219	130244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5820	40	2	0.69	975521930	168653	162.78	5710	5880	5660	7510	4050	5780	5784.20	2.62	0	-12896	5866	5822	5766	5722	5666	5795	5695	88	1730	500	3690	10	1	17600000	1024	5.55	0.68	12	0.96	1049.00	8543.00	7960	20240617	-26.88	4850	20240805	20.00	7960	-26.88	20240617	4850	20.00	20240805	7960	-26.88	20240617	4850	20.00	20240805	2.20	N	009780	500	88 억	461907	N	N	N	N
62	20241219	120245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5840	60	2	1.04	917095350	158598	153.08	5710	5880	5660	7510	4050	5780	5782.52	2.62	0	-11849	5866	5822	5766	5722	5666	5795	5695	88	1730	500	3690	10	1	17600000	1028	5.57	0.68	12	0.90	1049.00	8543.00	7960	20240617	-26.63	4850	20240805	20.41	7960	-26.63	20240617	4850	20.41	20240805	7960	-26.63	20240617	4850	20.41	20240805	2.20	N	009780	500	88 억	461907	N	N	N	N
63	20241219	110245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5770	-10	5	-0.17	670106120	116271	112.22	5710	5840	5660	7510	4050	5780	5763.31	2.62	0	-9026	5866	5822	5766	5722	5666	5795	5695	88	1730	500	3690	10	1	17600000	1016	5.50	0.68	12	0.66	1049.00	8543.00	7960	20240617	-27.51	4850	20240805	18.97	7960	-27.51	20240617	4850	18.97	20240805	7960	-27.51	20240617	4850	18.97	20240805	2.20	N	009780	500	88 억	461907	N	N	N	N
64	20241219	100245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5790	10	2	0.17	383923120	66752	64.43	5710	5830	5660	7510	4050	5780	5751.48	2.62	0	-5006	5866	5822	5766	5722	5666	5795	5695	88	1730	500	3690	10	1	17600000	1019	5.52	0.68	12	0.38	1049.00	8543.00	7960	20240617	-27.26	4850	20240805	19.38	7960	-27.26	20240617	4850	19.38	20240805	7960	-27.26	20240617	4850	19.38	20240805	2.20	N	009780	500	88 억	461907	N	N	N	N
65	20241219	090245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	-110	5	-1.90	71313460	12517	12.08	5710	5710	5660	7510	4050	5780	5697.33	2.62	0	2673	5866	5822	5766	5722	5666	5795	5695	88	1730	500	3690	10	1	17600000	998	5.41	0.66	12	0.07	1049.00	8543.00	7960	20240617	-28.77	4850	20240805	16.91	7960	-28.77	20240617	4850	16.91	20240805	7960	-28.77	20240617	4850	16.91	20240805	2.20	N	009780	500	88 억	461907	N	N	N	N
66	20241218	160243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	30	2	0.52	588159560	102270	55.11	5790	5810	5710	7470	4030	5750	5750.98	2.52	0	18722	5890	5820	5710	5640	5530	5855	5675	88	1720	500	3680	10	1	17600000	1017	5.51	0.68	12	0.58	1049.00	8543.00	7960	20240617	-27.39	4850	20240805	19.18	7960	-27.39	20240617	4850	19.18	20240805	7960	-27.39	20240617	4850	19.18	20240805	2.20	N	009780	500	88 억	443185	N	N	N	N
67	20241218	150244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	0	3	0.00	541831630	94219	50.77	5790	5810	5710	7470	4030	5750	5750.77	2.52	0	14719	5890	5820	5710	5640	5530	5855	5675	88	1720	500	3680	10	1	17600000	1012	5.48	0.67	12	0.54	1049.00	8543.00	7960	20240617	-27.76	4850	20240805	18.56	7960	-27.76	20240617	4850	18.56	20240805	7960	-27.76	20240617	4850	18.56	20240805	2.20	N	009780	500	88 억	443185	N	N	N	N
68	20241218	140244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	10	2	0.17	454991450	79105	42.62	5790	5810	5710	7470	4030	5750	5751.74	2.52	0	10646	5890	5820	5710	5640	5530	5855	5675	88	1720	500	3680	10	1	17600000	1014	5.49	0.67	12	0.45	1049.00	8543.00	7960	20240617	-27.64	4850	20240805	18.76	7960	-27.64	20240617	4850	18.76	20240805	7960	-27.64	20240617	4850	18.76	20240805	2.20	N	009780	500	88 억	443185	N	N	N	N
69	20241218	130244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5770	20	2	0.35	430165170	74788	40.30	5790	5810	5710	7470	4030	5750	5751.79	2.52	0	10740	5890	5820	5710	5640	5530	5855	5675	88	1720	500	3680	10	1	17600000	1016	5.50	0.68	12	0.42	1049.00	8543.00	7960	20240617	-27.51	4850	20240805	18.97	7960	-27.51	20240617	4850	18.97	20240805	7960	-27.51	20240617	4850	18.97	20240805	2.20	N	009780	500	88 억	443185	N	N	N	N
70	20241218	120245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5790	40	2	0.70	405306400	70478	37.98	5790	5810	5710	7470	4030	5750	5750.82	2.52	0	12107	5890	5820	5710	5640	5530	5855	5675	88	1720	500	3680	10	1	17600000	1019	5.52	0.68	12	0.40	1049.00	8543.00	7960	20240617	-27.26	4850	20240805	19.38	7960	-27.26	20240617	4850	19.38	20240805	7960	-27.26	20240617	4850	19.38	20240805	2.20	N	009780	500	88 억	443185	N	N	N	N
71	20241218	110244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	0	3	0.00	337468290	58674	31.61	5790	5810	5710	7470	4030	5750	5751.58	2.52	0	6355	5890	5820	5710	5640	5530	5855	5675	88	1720	500	3680	10	1	17600000	1012	5.48	0.67	12	0.33	1049.00	8543.00	7960	20240617	-27.76	4850	20240805	18.56	7960	-27.76	20240617	4850	18.56	20240805	7960	-27.76	20240617	4850	18.56	20240805	2.20	N	009780	500	88 억	443185	N	N	N	N
72	20241218	100245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	10	2	0.17	280515710	48757	26.27	5790	5810	5710	7470	4030	5750	5753.34	2.52	0	6396	5890	5820	5710	5640	5530	5855	5675	88	1720	500	3680	10	1	17600000	1014	5.49	0.67	12	0.28	1049.00	8543.00	7960	20240617	-27.64	4850	20240805	18.76	7960	-27.64	20240617	4850	18.76	20240805	7960	-27.64	20240617	4850	18.76	20240805	2.20	N	009780	500	88 억	443185	N	N	N	N
73	20241218	090245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	10	2	0.17	32516190	5612	3.02	5790	5810	5760	7470	4030	5750	5794.05	2.52	0	450	5890	5820	5710	5640	5530	5855	5675	88	1720	500	3680	10	1	17600000	1014	5.49	0.67	12	0.03	1049.00	8543.00	7960	20240617	-27.64	4850	20240805	18.76	7960	-27.64	20240617	4850	18.76	20240805	7960	-27.64	20240617	4850	18.76	20240805	2.20	N	009780	500	88 억	443185	N	N	N	N
74	20241217	160243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	150	2	2.68	1056260400	185139	148.93	5650	5780	5600	7280	3920	5600	5705.20	2.50	0	5156	5800	5700	5640	5540	5480	5750	5590	88	1680	500	3580	10	1	17600000	1012	5.48	0.67	12	1.05	1049.00	8543.00	7960	20240617	-27.76	4850	20240805	18.56	7960	-27.76	20240617	4850	18.56	20240805	7960	-27.76	20240617	4850	18.56	20240805	2.24	N	009780	500	88 억	439524	N	N	N	N
75	20241217	150244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	130	2	2.32	939462840	164827	132.59	5650	5780	5600	7280	3920	5600	5699.69	2.50	0	7780	5800	5700	5640	5540	5480	5750	5590	88	1680	500	3580	10	1	17600000	1008	5.46	0.67	12	0.94	1049.00	8543.00	7960	20240617	-28.02	4850	20240805	18.14	7960	-28.02	20240617	4850	18.14	20240805	7960	-28.02	20240617	4850	18.14	20240805	2.24	N	009780	500	88 억	439524	N	N	N	N
76	20241217	140245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	150	2	2.68	860110900	150958	121.44	5650	5780	5600	7280	3920	5600	5697.68	2.50	0	8918	5800	5700	5640	5540	5480	5750	5590	88	1680	500	3580	10	1	17600000	1012	5.48	0.67	12	0.86	1049.00	8543.00	7960	20240617	-27.76	4850	20240805	18.56	7960	-27.76	20240617	4850	18.56	20240805	7960	-27.76	20240617	4850	18.56	20240805	2.24	N	009780	500	88 억	439524	N	N	N	N
77	20241217	130239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	120	2	2.14	802922110	140980	113.41	5650	5780	5600	7280	3920	5600	5695.29	2.50	0	12056	5800	5700	5640	5540	5480	5750	5590	88	1680	500	3580	10	1	17600000	1007	5.45	0.67	12	0.80	1049.00	8543.00	7960	20240617	-28.14	4850	20240805	17.94	7960	-28.14	20240617	4850	17.94	20240805	7960	-28.14	20240617	4850	17.94	20240805	2.24	N	009780	500	88 억	439524	N	N	N	N
78	20241217	120244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	90	2	1.61	447006550	78930	63.49	5650	5720	5600	7280	3920	5600	5663.33	2.50	0	6888	5800	5700	5640	5540	5480	5750	5590	88	1680	500	3580	10	1	17600000	1001	5.42	0.67	12	0.45	1049.00	8543.00	7960	20240617	-28.52	4850	20240805	17.32	7960	-28.52	20240617	4850	17.32	20240805	7960	-28.52	20240617	4850	17.32	20240805	2.24	N	009780	500	88 억	439524	N	N	N	N
79	20241217	110243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	100	2	1.79	368466780	65087	52.36	5650	5720	5600	7280	3920	5600	5661.14	2.50	0	5714	5800	5700	5640	5540	5480	5750	5590	88	1680	500	3580	10	1	17600000	1003	5.43	0.67	12	0.37	1049.00	8543.00	7960	20240617	-28.39	4850	20240805	17.53	7960	-28.39	20240617	4850	17.53	20240805	7960	-28.39	20240617	4850	17.53	20240805	2.24	N	009780	500	88 억	439524	N	N	N	N
80	20241217	100244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	60	2	1.07	225194080	39895	32.09	5650	5690	5600	7280	3920	5600	5644.67	2.50	0	-218	5800	5700	5640	5540	5480	5750	5590	88	1680	500	3580	10	1	17600000	996	5.40	0.66	12	0.23	1049.00	8543.00	7960	20240617	-28.89	4850	20240805	16.70	7960	-28.89	20240617	4850	16.70	20240805	7960	-28.89	20240617	4850	16.70	20240805	2.24	N	009780	500	88 억	439524	N	N	N	N
81	20241217	090243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	0	3	0.00	24347710	4334	3.49	5650	5650	5600	7280	3920	5600	5617.84	2.50	0	-2143	5800	5700	5640	5540	5480	5750	5590	88	1680	500	3580	10	1	17600000	986	5.34	0.66	12	0.02	1049.00	8543.00	7960	20240617	-29.65	4850	20240805	15.46	7960	-29.65	20240617	4850	15.46	20240805	7960	-29.65	20240617	4850	15.46	20240805	2.24	N	009780	500	88 억	439524	N	N	N	N
82	20241216	160243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	10	2	0.18	683812200	121497	267.04	5590	5740	5580	7260	3920	5590	5628.22	2.58	0	-15297	5676	5632	5556	5512	5436	5655	5535	88	1670	500	3570	10	1	17600000	986	5.34	0.66	12	0.69	1049.00	8543.00	7960	20240617	-29.65	4850	20240805	15.46	7960	-29.65	20240617	4850	15.46	20240805	7960	-29.65	20240617	4850	15.46	20240805	2.24	N	009780	500	88 억	454821	N	N	N	N
83	20241216	150243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	40	2	0.72	616780980	109562	240.81	5590	5740	5580	7260	3920	5590	5629.52	2.58	0	-12786	5676	5632	5556	5512	5436	5655	5535	88	1670	500	3570	10	1	17600000	991	5.37	0.66	12	0.62	1049.00	8543.00	7960	20240617	-29.27	4850	20240805	16.08	7960	-29.27	20240617	4850	16.08	20240805	7960	-29.27	20240617	4850	16.08	20240805	2.24	N	009780	500	88 억	454821	N	N	N	N
84	20241216	140243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	30	2	0.54	226068780	40296	88.57	5590	5650	5580	7260	3920	5590	5610.20	2.58	0	6426	5676	5632	5556	5512	5436	5655	5535	88	1670	500	3570	10	1	17600000	989	5.36	0.66	12	0.23	1049.00	8543.00	7960	20240617	-29.40	4850	20240805	15.88	7960	-29.40	20240617	4850	15.88	20240805	7960	-29.40	20240617	4850	15.88	20240805	2.24	N	009780	500	88 억	454821	N	N	N	N
85	20241216	130244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	0	3	0.00	193027530	34417	75.65	5590	5650	5580	7260	3920	5590	5608.49	2.58	0	8688	5676	5632	5556	5512	5436	5655	5535	88	1670	500	3570	10	1	17600000	984	5.33	0.65	12	0.20	1049.00	8543.00	7960	20240617	-29.77	4850	20240805	15.26	7960	-29.77	20240617	4850	15.26	20240805	7960	-29.77	20240617	4850	15.26	20240805	2.24	N	009780	500	88 억	454821	N	N	N	N
86	20241216	120244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	0	3	0.00	171027290	30485	67.00	5590	5650	5580	7260	3920	5590	5610.21	2.58	0	8220	5676	5632	5556	5512	5436	5655	5535	88	1670	500	3570	10	1	17600000	984	5.33	0.65	12	0.17	1049.00	8543.00	7960	20240617	-29.77	4850	20240805	15.26	7960	-29.77	20240617	4850	15.26	20240805	7960	-29.77	20240617	4850	15.26	20240805	2.24	N	009780	500	88 억	454821	N	N	N	N
87	20241216	110243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	20	2	0.36	136740720	24350	53.52	5590	5650	5590	7260	3920	5590	5615.64	2.58	0	5025	5676	5632	5556	5512	5436	5655	5535	88	1670	500	3570	10	1	17600000	987	5.35	0.66	12	0.14	1049.00	8543.00	7960	20240617	-29.52	4850	20240805	15.67	7960	-29.52	20240617	4850	15.67	20240805	7960	-29.52	20240617	4850	15.67	20240805	2.24	N	009780	500	88 억	454821	N	N	N	N
88	20241216	100243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	20	2	0.36	117352630	20887	45.91	5590	5650	5590	7260	3920	5590	5618.45	2.58	0	3635	5676	5632	5556	5512	5436	5655	5535	88	1670	500	3570	10	1	17600000	987	5.35	0.66	12	0.12	1049.00	8543.00	7960	20240617	-29.52	4850	20240805	15.67	7960	-29.52	20240617	4850	15.67	20240805	7960	-29.52	20240617	4850	15.67	20240805	2.24	N	009780	500	88 억	454821	N	N	N	N
89	20241216	090243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	0	3	0.00	13919630	2490	5.47	5590	5600	5590	7260	3920	5590	5590.21	2.58	0	256	5676	5632	5556	5512	5436	5655	5535	88	1670	500	3570	10	1	17600000	984	5.33	0.65	12	0.01	1049.00	8543.00	7960	20240617	-29.77	4850	20240805	15.26	7960	-29.77	20240617	4850	15.26	20240805	7960	-29.77	20240617	4850	15.26	20240805	2.24	N	009780	500	88 억	454821	N	N	N	N
90	20241213	160237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	60	2	1.08	247593170	44708	85.38	5490	5600	5480	7180	3880	5530	5537.44	2.51	0	12301	5630	5580	5530	5480	5430	5555	5455	88	1650	500	3530	10	1	17600000	984	5.33	0.65	12	0.25	1049.00	8543.00	7960	20240617	-29.77	4850	20240805	15.26	7960	-29.77	20240617	4850	15.26	20240805	7960	-29.77	20240617	4850	15.26	20240805	2.28	N	009780	500	88 억	442520	N	N	N	N
91	20241213	150243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	50	2	0.90	226052470	40842	78.00	5490	5600	5480	7180	3880	5530	5534.82	2.51	0	11117	5630	5580	5530	5480	5430	5555	5455	88	1650	500	3530	10	1	17600000	982	5.32	0.65	12	0.23	1049.00	8543.00	7960	20240617	-29.90	4850	20240805	15.05	7960	-29.90	20240617	4850	15.05	20240805	7960	-29.90	20240617	4850	15.05	20240805	2.28	N	009780	500	88 억	442520	N	N	N	N
92	20241213	140244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	20	2	0.36	189355820	34255	65.42	5490	5580	5480	7180	3880	5530	5527.82	2.51	0	9390	5630	5580	5530	5480	5430	5555	5455	88	1650	500	3530	10	1	17600000	977	5.29	0.65	12	0.19	1049.00	8543.00	7960	20240617	-30.28	4850	20240805	14.43	7960	-30.28	20240617	4850	14.43	20240805	7960	-30.28	20240617	4850	14.43	20240805	2.28	N	009780	500	88 억	442520	N	N	N	N
93	20241213	130243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	20	2	0.36	162480530	29425	56.19	5490	5580	5480	7180	3880	5530	5521.82	2.51	0	7106	5630	5580	5530	5480	5430	5555	5455	88	1650	500	3530	10	1	17600000	977	5.29	0.65	12	0.17	1049.00	8543.00	7960	20240617	-30.28	4850	20240805	14.43	7960	-30.28	20240617	4850	14.43	20240805	7960	-30.28	20240617	4850	14.43	20240805	2.28	N	009780	500	88 억	442520	N	N	N	N
94	20241213	120244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-10	5	-0.18	130377180	23635	45.14	5490	5550	5480	7180	3880	5530	5516.21	2.51	0	8014	5630	5580	5530	5480	5430	5555	5455	88	1650	500	3530	10	1	17600000	972	5.26	0.65	12	0.13	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	7960	-30.65	20240617	4850	13.81	20240805	7960	-30.65	20240617	4850	13.81	20240805	2.28	N	009780	500	88 억	442520	N	N	N	N
95	20241213	110243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	0	3	0.00	126011660	22845	43.63	5490	5550	5480	7180	3880	5530	5515.87	2.51	0	7602	5630	5580	5530	5480	5430	5555	5455	88	1650	500	3530	10	1	17600000	973	5.27	0.65	12	0.13	1049.00	8543.00	7960	20240617	-30.53	4850	20240805	14.02	7960	-30.53	20240617	4850	14.02	20240805	7960	-30.53	20240617	4850	14.02	20240805	2.28	N	009780	500	88 억	442520	N	N	N	N
96	20241213	100242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-10	5	-0.18	67514940	12243	23.38	5490	5550	5480	7180	3880	5530	5514.43	2.51	0	556	5630	5580	5530	5480	5430	5555	5455	88	1650	500	3530	10	1	17600000	972	5.26	0.65	12	0.07	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	7960	-30.65	20240617	4850	13.81	20240805	7960	-30.65	20240617	4850	13.81	20240805	2.28	N	009780	500	88 억	442520	N	N	N	N
97	20241213	090242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	0	3	0.00	4398620	798	1.52	5490	5530	5490	7180	3880	5530	5508.97	2.51	0	271	5630	5580	5530	5480	5430	5555	5455	88	1650	500	3530	10	1	17600000	973	5.27	0.65	12	0.00	1049.00	8543.00	7960	20240617	-30.53	4850	20240805	14.02	7960	-30.53	20240617	4850	14.02	20240805	7960	-30.53	20240617	4850	14.02	20240805	2.28	N	009780	500	88 억	442520	N	N	N	N
98	20241212	160242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-20	5	-0.36	269822290	48853	47.24	5570	5580	5480	7210	3890	5550	5523.12	2.50	0	1866	5723	5636	5473	5386	5223	5680	5430	88	1660	500	3550	10	1	17600000	973	5.27	0.65	12	0.28	1049.00	8543.00	7960	20240617	-30.53	4850	20240805	14.02	7960	-30.53	20240617	4850	14.02	20240805	7960	-30.53	20240617	4850	14.02	20240805	2.50	N	009780	500	88 억	440654	N	N	N	N
99	20241212	150242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-20	5	-0.36	261900320	47420	45.86	5570	5580	5480	7210	3890	5550	5522.99	2.50	0	2053	5723	5636	5473	5386	5223	5680	5430	88	1660	500	3550	10	1	17600000	973	5.27	0.65	12	0.27	1049.00	8543.00	7960	20240617	-30.53	4850	20240805	14.02	7960	-30.53	20240617	4850	14.02	20240805	7960	-30.53	20240617	4850	14.02	20240805	2.50	N	009780	500	88 억	440654	N	N	N	N
100	20241212	140242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-20	5	-0.36	253130890	45831	44.32	5570	5580	5480	7210	3890	5550	5523.14	2.50	0	2928	5723	5636	5473	5386	5223	5680	5430	88	1660	500	3550	10	1	17600000	973	5.27	0.65	12	0.26	1049.00	8543.00	7960	20240617	-30.53	4850	20240805	14.02	7960	-30.53	20240617	4850	14.02	20240805	7960	-30.53	20240617	4850	14.02	20240805	2.50	N	009780	500	88 억	440654	N	N	N	N
101	20241212	130241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-20	5	-0.36	218034380	39452	38.15	5570	5580	5480	7210	3890	5550	5526.57	2.50	0	2264	5723	5636	5473	5386	5223	5680	5430	88	1660	500	3550	10	1	17600000	973	5.27	0.65	12	0.22	1049.00	8543.00	7960	20240617	-30.53	4850	20240805	14.02	7960	-30.53	20240617	4850	14.02	20240805	7960	-30.53	20240617	4850	14.02	20240805	2.50	N	009780	500	88 억	440654	N	N	N	N
102	20241212	120240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-30	5	-0.54	173973720	31472	30.43	5570	5580	5480	7210	3890	5550	5527.89	2.50	0	4901	5723	5636	5473	5386	5223	5680	5430	88	1660	500	3550	10	1	17600000	972	5.26	0.65	12	0.18	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	7960	-30.65	20240617	4850	13.81	20240805	7960	-30.65	20240617	4850	13.81	20240805	2.50	N	009780	500	88 억	440654	N	N	N	N
103	20241212	110241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-20	5	-0.36	144982470	26240	25.38	5570	5580	5480	7210	3890	5550	5525.25	2.50	0	5743	5723	5636	5473	5386	5223	5680	5430	88	1660	500	3550	10	1	17600000	973	5.27	0.65	12	0.15	1049.00	8543.00	7960	20240617	-30.53	4850	20240805	14.02	7960	-30.53	20240617	4850	14.02	20240805	7960	-30.53	20240617	4850	14.02	20240805	2.50	N	009780	500	88 억	440654	N	N	N	N
104	20241212	100240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	-50	5	-0.90	123664360	22380	21.64	5570	5580	5480	7210	3890	5550	5525.66	2.50	0	3853	5723	5636	5473	5386	5223	5680	5430	88	1660	500	3550	10	1	17600000	968	5.24	0.64	12	0.13	1049.00	8543.00	7960	20240617	-30.90	4850	20240805	13.40	7960	-30.90	20240617	4850	13.40	20240805	7960	-30.90	20240617	4850	13.40	20240805	2.50	N	009780	500	88 억	440654	N	N	N	N
105	20241212	090241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-20	5	-0.36	9628360	1732	1.67	5570	5570	5520	7210	3890	5550	5559.10	2.50	0	-1426	5723	5636	5473	5386	5223	5680	5430	88	1660	500	3550	10	1	17600000	973	5.27	0.65	12	0.01	1049.00	8543.00	7960	20240617	-30.53	4850	20240805	14.02	7960	-30.53	20240617	4850	14.02	20240805	7960	-30.53	20240617	4850	14.02	20240805	2.50	N	009780	500	88 억	440654	N	N	N	N
106	20241211	160240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	190	2	3.54	569032250	103390	68.46	5310	5560	5310	6960	3760	5360	5503.76	2.28	0	39971	5686	5522	5306	5142	4926	5605	5225	88	1600	500	3430	10	1	17600000	977	5.29	0.65	12	0.59	1049.00	8543.00	7960	20240617	-30.28	4850	20240805	14.43	7960	-30.28	20240617	4850	14.43	20240805	7960	-30.28	20240617	4850	14.43	20240805	2.61	N	009780	500	88 억	400683	N	N	N	N
107	20241211	150211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	150	2	2.80	504430630	91686	60.71	5310	5560	5310	6960	3760	5360	5501.75	2.28	0	37369	5686	5522	5306	5142	4926	5605	5225	88	1600	500	3430	10	1	17600000	970	5.25	0.64	12	0.52	1049.00	8543.00	7960	20240617	-30.78	4850	20240805	13.61	7960	-30.78	20240617	4850	13.61	20240805	7960	-30.78	20240617	4850	13.61	20240805	2.61	N	009780	500	88 억	400683	N	N	N	N
108	20241211	140241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	130	2	2.43	452680300	82266	54.47	5310	5560	5310	6960	3760	5360	5502.68	2.28	0	34342	5686	5522	5306	5142	4926	5605	5225	88	1600	500	3430	10	1	17600000	966	5.23	0.64	12	0.47	1049.00	8543.00	7960	20240617	-31.03	4850	20240805	13.20	7960	-31.03	20240617	4850	13.20	20240805	7960	-31.03	20240617	4850	13.20	20240805	2.61	N	009780	500	88 억	400683	N	N	N	N
109	20241211	130242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	130	2	2.43	414983660	75400	49.92	5310	5560	5310	6960	3760	5360	5503.80	2.28	0	30547	5686	5522	5306	5142	4926	5605	5225	88	1600	500	3430	10	1	17600000	966	5.23	0.64	12	0.43	1049.00	8543.00	7960	20240617	-31.03	4850	20240805	13.20	7960	-31.03	20240617	4850	13.20	20240805	7960	-31.03	20240617	4850	13.20	20240805	2.61	N	009780	500	88 억	400683	N	N	N	N
110	20241211	120241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	140	2	2.61	373456270	67836	44.92	5310	5560	5310	6960	3760	5360	5505.32	2.28	0	26292	5686	5522	5306	5142	4926	5605	5225	88	1600	500	3430	10	1	17600000	968	5.24	0.64	12	0.39	1049.00	8543.00	7960	20240617	-30.90	4850	20240805	13.40	7960	-30.90	20240617	4850	13.40	20240805	7960	-30.90	20240617	4850	13.40	20240805	2.61	N	009780	500	88 억	400683	N	N	N	N
111	20241211	110241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	140	2	2.61	338016980	61375	40.64	5310	5560	5310	6960	3760	5360	5507.45	2.28	0	23410	5686	5522	5306	5142	4926	5605	5225	88	1600	500	3430	10	1	17600000	968	5.24	0.64	12	0.35	1049.00	8543.00	7960	20240617	-30.90	4850	20240805	13.40	7960	-30.90	20240617	4850	13.40	20240805	7960	-30.90	20240617	4850	13.40	20240805	2.61	N	009780	500	88 억	400683	N	N	N	N
112	20241211	100241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	180	2	3.36	251196130	45613	30.20	5310	5560	5310	6960	3760	5360	5507.18	2.28	0	24407	5686	5522	5306	5142	4926	5605	5225	88	1600	500	3430	10	1	17600000	975	5.28	0.65	12	0.26	1049.00	8543.00	7960	20240617	-30.40	4850	20240805	14.23	7960	-30.40	20240617	4850	14.23	20240805	7960	-30.40	20240617	4850	14.23	20240805	2.61	N	009780	500	88 억	400683	N	N	N	N
113	20241211	090243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	70	2	1.31	12588810	2348	1.55	5310	5430	5310	6960	3760	5360	5361.52	2.28	0	1184	5686	5522	5306	5142	4926	5605	5225	88	1600	500	3430	10	1	17600000	956	5.18	0.64	12	0.01	1049.00	8543.00	7960	20240617	-31.78	4850	20240805	11.96	7960	-31.78	20240617	4850	11.96	20240805	7960	-31.78	20240617	4850	11.96	20240805	2.61	N	009780	500	88 억	400683	N	N	N	N
114	20241210	160241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	260	2	5.10	809533540	151022	46.74	5100	5470	5090	6630	3570	5100	5360.37	1.82	0	80306	5653	5376	5223	4946	4793	5300	4870	88	1530	500	3260	10	1	17600000	943	5.11	0.63	12	0.86	1049.00	8543.00	7960	20240617	-32.66	4850	20240805	10.52	7960	-32.66	20240617	4850	10.52	20240805	7960	-32.66	20240617	4850	10.52	20240805	2.90	N	009780	500	88 억	320377	N	N	N	N
115	20241210	150240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	300	2	5.88	775061590	144617	44.76	5100	5470	5090	6630	3570	5100	5359.41	1.82	0	76198	5653	5376	5223	4946	4793	5300	4870	88	1530	500	3260	10	1	17600000	950	5.15	0.63	12	0.82	1049.00	8543.00	7960	20240617	-32.16	4850	20240805	11.34	7960	-32.16	20240617	4850	11.34	20240805	7960	-32.16	20240617	4850	11.34	20240805	2.90	N	009780	500	88 억	320377	N	N	N	N
116	20241210	140241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	300	2	5.88	764661630	142691	44.16	5100	5470	5090	6630	3570	5100	5358.86	1.82	0	74996	5653	5376	5223	4946	4793	5300	4870	88	1530	500	3260	10	1	17600000	950	5.15	0.63	12	0.81	1049.00	8543.00	7960	20240617	-32.16	4850	20240805	11.34	7960	-32.16	20240617	4850	11.34	20240805	7960	-32.16	20240617	4850	11.34	20240805	2.90	N	009780	500	88 억	320377	N	N	N	N
117	20241210	130239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	320	2	6.27	730090530	136291	42.18	5100	5470	5090	6630	3570	5100	5356.85	1.82	0	70753	5653	5376	5223	4946	4793	5300	4870	88	1530	500	3260	10	1	17600000	954	5.17	0.63	12	0.77	1049.00	8543.00	7960	20240617	-31.91	4850	20240805	11.75	7960	-31.91	20240617	4850	11.75	20240805	7960	-31.91	20240617	4850	11.75	20240805	2.90	N	009780	500	88 억	320377	N	N	N	N
118	20241210	120240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	290	2	5.69	493347160	92234	28.54	5100	5470	5090	6630	3570	5100	5348.86	1.82	0	40838	5653	5376	5223	4946	4793	5300	4870	88	1530	500	3260	10	1	17600000	949	5.14	0.63	12	0.52	1049.00	8543.00	7960	20240617	-32.29	4850	20240805	11.13	7960	-32.29	20240617	4850	11.13	20240805	7960	-32.29	20240617	4850	11.13	20240805	2.90	N	009780	500	88 억	320377	N	N	N	N
119	20241210	110240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	310	2	6.08	457263710	85552	26.48	5100	5470	5090	6630	3570	5100	5344.86	1.82	0	37252	5653	5376	5223	4946	4793	5300	4870	88	1530	500	3260	10	1	17600000	952	5.16	0.63	12	0.49	1049.00	8543.00	7960	20240617	-32.04	4850	20240805	11.55	7960	-32.04	20240617	4850	11.55	20240805	7960	-32.04	20240617	4850	11.55	20240805	2.90	N	009780	500	88 억	320377	N	N	N	N
120	20241210	100240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	300	2	5.88	325418410	61108	18.91	5100	5470	5090	6630	3570	5100	5325.30	1.82	0	24473	5653	5376	5223	4946	4793	5300	4870	88	1530	500	3260	10	1	17600000	950	5.15	0.63	12	0.35	1049.00	8543.00	7960	20240617	-32.16	4850	20240805	11.34	7960	-32.16	20240617	4850	11.34	20240805	7960	-32.16	20240617	4850	11.34	20240805	2.90	N	009780	500	88 억	320377	N	N	N	N
121	20241210	090242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	100	2	1.96	27118870	5287	1.64	5100	5200	5090	6630	3570	5100	5129.35	1.82	0	2247	5653	5376	5223	4946	4793	5300	4870	88	1530	500	3260	10	1	17600000	915	4.96	0.61	12	0.03	1049.00	8543.00	7960	20240617	-34.67	4850	20240805	7.22	7960	-34.67	20240617	4850	7.22	20240805	7960	-34.67	20240617	4850	7.22	20240805	2.90	N	009780	500	88 억	320377	N	N	N	N
122	20241209	160238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	-240	5	-4.49	1670462330	319881	139.18	5250	5500	5070	6940	3740	5340	5222.28	1.91	0	-15246	5566	5452	5276	5162	4986	5510	5220	88	1600	500	3410	10	1	17600000	898	4.86	0.60	12	1.82	1049.00	8543.00	7960	20240617	-35.93	4850	20240805	5.15	7960	-35.93	20240617	4850	5.15	20240805	7960	-35.93	20240617	4850	5.15	20240805	3.04	N	009780	500	88 억	335622	N	N	N	N
123	20241209	150241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	-220	5	-4.12	1612691810	308565	134.25	5250	5500	5070	6940	3740	5340	5226.42	1.91	0	-16340	5566	5452	5276	5162	4986	5510	5220	88	1600	500	3410	10	1	17600000	901	4.88	0.60	12	1.75	1049.00	8543.00	7960	20240617	-35.68	4850	20240805	5.57	7960	-35.68	20240617	4850	5.57	20240805	7960	-35.68	20240617	4850	5.57	20240805	3.04	N	009780	500	88 억	335622	N	N	N	N
124	20241209	140240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	-240	5	-4.49	1418993440	270578	117.73	5250	5500	5100	6940	3740	5340	5244.30	1.91	0	-25249	5566	5452	5276	5162	4986	5510	5220	88	1600	500	3410	10	1	17600000	898	4.86	0.60	12	1.54	1049.00	8543.00	7960	20240617	-35.93	4850	20240805	5.15	7960	-35.93	20240617	4850	5.15	20240805	7960	-35.93	20240617	4850	5.15	20240805	3.04	N	009780	500	88 억	335622	N	N	N	N
125	20241209	130242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5180	-160	5	-3.00	1209430500	229741	99.96	5250	5500	5140	6940	3740	5340	5264.32	1.91	0	-32159	5566	5452	5276	5162	4986	5510	5220	88	1600	500	3410	10	1	17600000	912	4.94	0.61	12	1.31	1049.00	8543.00	7960	20240617	-34.92	4850	20240805	6.80	7960	-34.92	20240617	4850	6.80	20240805	7960	-34.92	20240617	4850	6.80	20240805	3.04	N	009780	500	88 억	335622	N	N	N	N
126	20241209	120240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5160	-180	5	-3.37	1151218180	218493	95.06	5250	5500	5140	6940	3740	5340	5268.90	1.91	0	-34122	5566	5452	5276	5162	4986	5510	5220	88	1600	500	3410	10	1	17600000	908	4.92	0.60	12	1.24	1049.00	8543.00	7960	20240617	-35.18	4850	20240805	6.39	7960	-35.18	20240617	4850	6.39	20240805	7960	-35.18	20240617	4850	6.39	20240805	3.04	N	009780	500	88 억	335622	N	N	N	N
127	20241209	110241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	-100	5	-1.87	946645030	179097	77.92	5250	5500	5140	6940	3740	5340	5285.66	1.91	0	-40643	5566	5452	5276	5162	4986	5510	5220	88	1600	500	3410	10	1	17600000	922	5.00	0.61	12	1.02	1049.00	8543.00	7960	20240617	-34.17	4850	20240805	8.04	7960	-34.17	20240617	4850	8.04	20240805	7960	-34.17	20240617	4850	8.04	20240805	3.04	N	009780	500	88 억	335622	N	N	N	N
128	20241209	100240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-140	5	-2.62	245490860	47400	20.62	5250	5290	5140	6940	3740	5340	5179.13	1.91	0	-5836	5566	5452	5276	5162	4986	5510	5220	88	1600	500	3410	10	1	17600000	915	4.96	0.61	12	0.27	1049.00	8543.00	7960	20240617	-34.67	4850	20240805	7.22	7960	-34.67	20240617	4850	7.22	20240805	7960	-34.67	20240617	4850	7.22	20240805	3.04	N	009780	500	88 억	335622	N	N	N	N
129	20241209	090239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-140	5	-2.62	35677100	6826	2.97	5250	5250	5180	6940	3740	5340	5226.65	1.91	0	1742	5566	5452	5276	5162	4986	5510	5220	88	1600	500	3410	10	1	17600000	915	4.96	0.61	12	0.04	1049.00	8543.00	7960	20240617	-34.67	4850	20240805	7.22	7960	-34.67	20240617	4850	7.22	20240805	7960	-34.67	20240617	4850	7.22	20240805	3.04	N	009780	500	88 억	335622	N	N	N	N
130	20241206	160239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	-70	5	-1.29	1192654220	227294	195.23	5330	5390	5100	7030	3790	5410	5247.06	1.58	0	58270	5656	5532	5456	5332	5256	5495	5295	88	1620	500	3460	10	1	17600000	940	5.09	0.63	12	1.29	1049.00	8543.00	7960	20240617	-32.91	4850	20240805	10.10	7960	-32.91	20240617	4850	10.10	20240805	7960	-32.91	20240617	4850	10.10	20240805	3.19	N	009780	500	88 억	277346	N	N	N	N
131	20241206	150238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	-90	5	-1.66	1150022010	219284	188.35	5330	5390	5100	7030	3790	5410	5244.44	1.58	0	59481	5656	5532	5456	5332	5256	5495	5295	88	1620	500	3460	10	1	17600000	936	5.07	0.62	12	1.25	1049.00	8543.00	7960	20240617	-33.17	4850	20240805	9.69	7960	-33.17	20240617	4850	9.69	20240805	7960	-33.17	20240617	4850	9.69	20240805	3.19	N	009780	500	88 억	277346	N	N	N	N
132	20241206	140238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-130	5	-2.40	1099625490	209799	180.21	5330	5390	5100	7030	3790	5410	5241.33	1.58	0	52860	5656	5532	5456	5332	5256	5495	5295	88	1620	500	3460	10	1	17600000	929	5.03	0.62	12	1.19	1049.00	8543.00	7960	20240617	-33.67	4850	20240805	8.87	7960	-33.67	20240617	4850	8.87	20240805	7960	-33.67	20240617	4850	8.87	20240805	3.19	N	009780	500	88 억	277346	N	N	N	N
133	20241206	130239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-140	5	-2.59	1025567530	195701	168.10	5330	5390	5100	7030	3790	5410	5240.48	1.58	0	46496	5656	5532	5456	5332	5256	5495	5295	88	1620	500	3460	10	1	17600000	928	5.02	0.62	12	1.11	1049.00	8543.00	7960	20240617	-33.79	4850	20240805	8.66	7960	-33.79	20240617	4850	8.66	20240805	7960	-33.79	20240617	4850	8.66	20240805	3.19	N	009780	500	88 억	277346	N	N	N	N
134	20241206	120238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-130	5	-2.40	1001846330	191214	164.24	5330	5390	5100	7030	3790	5410	5239.40	1.58	0	46426	5656	5532	5456	5332	5256	5495	5295	88	1620	500	3460	10	1	17600000	929	5.03	0.62	12	1.09	1049.00	8543.00	7960	20240617	-33.67	4850	20240805	8.87	7960	-33.67	20240617	4850	8.87	20240805	7960	-33.67	20240617	4850	8.87	20240805	3.19	N	009780	500	88 억	277346	N	N	N	N
135	20241206	110239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	-180	5	-3.33	927286740	177036	152.07	5330	5390	5100	7030	3790	5410	5237.84	1.58	0	42753	5656	5532	5456	5332	5256	5495	5295	88	1620	500	3460	10	1	17600000	920	4.99	0.61	12	1.01	1049.00	8543.00	7960	20240617	-34.30	4850	20240805	7.84	7960	-34.30	20240617	4850	7.84	20240805	7960	-34.30	20240617	4850	7.84	20240805	3.19	N	009780	500	88 억	277346	N	N	N	N
136	20241206	100237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	-100	5	-1.85	326256100	61594	52.91	5330	5390	5260	7030	3790	5410	5296.88	1.58	0	16291	5656	5532	5456	5332	5256	5495	5295	88	1620	500	3460	10	1	17600000	935	5.06	0.62	12	0.35	1049.00	8543.00	7960	20240617	-33.29	4850	20240805	9.48	7960	-33.29	20240617	4850	9.48	20240805	7960	-33.29	20240617	4850	9.48	20240805	3.19	N	009780	500	88 억	277346	N	N	N	N
137	20241206	090239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	-70	5	-1.29	13300560	2493	2.14	5330	5390	5330	7030	3790	5410	5335.13	1.58	0	379	5656	5532	5456	5332	5256	5495	5295	88	1620	500	3460	10	1	17600000	940	5.09	0.63	12	0.01	1049.00	8543.00	7960	20240617	-32.91	4850	20240805	10.10	7960	-32.91	20240617	4850	10.10	20240805	7960	-32.91	20240617	4850	10.10	20240805	3.19	N	009780	500	88 억	277346	N	N	N	N
138	20241205	160235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	-150	5	-2.70	621509190	114138	87.41	5580	5580	5380	7220	3900	5560	5445.29	1.62	0	-7572	5773	5666	5573	5466	5373	5720	5520	88	1660	500	3550	10	1	17600000	952	5.16	0.63	12	0.65	1049.00	8543.00	7960	20240617	-32.04	4850	20240805	11.55	7960	-32.04	20240617	4850	11.55	20240805	7960	-32.04	20240617	4850	11.55	20240805	3.36	N	009780	500	88 억	284918	N	N	N	N
139	20241205	150237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	-170	5	-3.06	563330560	103340	79.14	5580	5580	5380	7220	3900	5560	5451.23	1.62	0	-12085	5773	5666	5573	5466	5373	5720	5520	88	1660	500	3550	10	1	17600000	949	5.14	0.63	12	0.59	1049.00	8543.00	7960	20240617	-32.29	4850	20240805	11.13	7960	-32.29	20240617	4850	11.13	20240805	7960	-32.29	20240617	4850	11.13	20240805	3.36	N	009780	500	88 억	284918	N	N	N	N
140	20241205	140236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	-80	5	-1.44	397024660	72581	55.58	5580	5580	5420	7220	3900	5560	5470.09	1.62	0	-12394	5773	5666	5573	5466	5373	5720	5520	88	1660	500	3550	10	1	17600000	964	5.22	0.64	12	0.41	1049.00	8543.00	7960	20240617	-31.16	4850	20240805	12.99	7960	-31.16	20240617	4850	12.99	20240805	7960	-31.16	20240617	4850	12.99	20240805	3.36	N	009780	500	88 억	284918	N	N	N	N
141	20241205	130236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	-80	5	-1.44	313652380	57371	43.93	5580	5580	5420	7220	3900	5560	5467.09	1.62	0	-14442	5773	5666	5573	5466	5373	5720	5520	88	1660	500	3550	10	1	17600000	964	5.22	0.64	12	0.33	1049.00	8543.00	7960	20240617	-31.16	4850	20240805	12.99	7960	-31.16	20240617	4850	12.99	20240805	7960	-31.16	20240617	4850	12.99	20240805	3.36	N	009780	500	88 억	284918	N	N	N	N
142	20241205	120236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	-80	5	-1.44	287388310	52575	40.26	5580	5580	5420	7220	3900	5560	5466.25	1.62	0	-16270	5773	5666	5573	5466	5373	5720	5520	88	1660	500	3550	10	1	17600000	964	5.22	0.64	12	0.30	1049.00	8543.00	7960	20240617	-31.16	4850	20240805	12.99	7960	-31.16	20240617	4850	12.99	20240805	7960	-31.16	20240617	4850	12.99	20240805	3.36	N	009780	500	88 억	284918	N	N	N	N
143	20241205	110235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	-130	5	-2.34	269236600	49253	37.72	5580	5580	5420	7220	3900	5560	5466.40	1.62	0	-18063	5773	5666	5573	5466	5373	5720	5520	88	1660	500	3550	10	1	17600000	956	5.18	0.64	12	0.28	1049.00	8543.00	7960	20240617	-31.78	4850	20240805	11.96	7960	-31.78	20240617	4850	11.96	20240805	7960	-31.78	20240617	4850	11.96	20240805	3.36	N	009780	500	88 억	284918	N	N	N	N
144	20241205	100234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	-110	5	-1.98	201973540	36937	28.29	5580	5580	5420	7220	3900	5560	5468.05	1.62	0	-18734	5773	5666	5573	5466	5373	5720	5520	88	1660	500	3550	10	1	17600000	959	5.20	0.64	12	0.21	1049.00	8543.00	7960	20240617	-31.53	4850	20240805	12.37	7960	-31.53	20240617	4850	12.37	20240805	7960	-31.53	20240617	4850	12.37	20240805	3.36	N	009780	500	88 억	284918	N	N	N	N
145	20241205	090235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	20	2	0.36	16543300	2973	2.28	5580	5580	5560	7220	3900	5560	5564.51	1.62	0	-2875	5773	5666	5573	5466	5373	5720	5520	88	1660	500	3550	10	1	17600000	982	5.32	0.65	12	0.02	1049.00	8543.00	7960	20240617	-29.90	4850	20240805	15.05	7960	-29.90	20240617	4850	15.05	20240805	7960	-29.90	20240617	4850	15.05	20240805	3.36	N	009780	500	88 억	284918	N	N	N	N
146	20241204	160232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	-120	5	-2.11	719690180	129301	120.62	5520	5680	5480	7380	3980	5680	5566.01	1.58	0	7078	5800	5740	5630	5570	5460	5770	5600	88	1700	500	3630	10	1	17600000	979	5.30	0.65	12	0.73	1049.00	8543.00	7960	20240617	-30.15	4850	20240805	14.64	7960	-30.15	20240617	4850	14.64	20240805	7960	-30.15	20240617	4850	14.64	20240805	3.33	N	009780	500	88 억	277744	N	N	N	N
147	20241204	150233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-160	5	-2.82	639871990	114836	107.13	5520	5680	5520	7380	3980	5680	5572.05	1.58	0	5414	5800	5740	5630	5570	5460	5770	5600	88	1700	500	3630	10	1	17600000	972	5.26	0.65	12	0.65	1049.00	8543.00	7960	20240617	-30.65	4850	20240805	13.81	7960	-30.65	20240617	4850	13.81	20240805	7960	-30.65	20240617	4850	13.81	20240805	3.33	N	009780	500	88 억	277744	N	N	N	N
148	20241204	140232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	-110	5	-1.94	567145350	101697	94.87	5520	5680	5520	7380	3980	5680	5576.81	1.58	0	3914	5800	5740	5630	5570	5460	5770	5600	88	1700	500	3630	10	1	17600000	980	5.31	0.65	12	0.58	1049.00	8543.00	7960	20240617	-30.03	4850	20240805	14.85	7960	-30.03	20240617	4850	14.85	20240805	7960	-30.03	20240617	4850	14.85	20240805	3.33	N	009780	500	88 억	277744	N	N	N	N
149	20241204	130233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-80	5	-1.41	552270240	99033	92.38	5520	5680	5520	7380	3980	5680	5576.63	1.58	0	5309	5800	5740	5630	5570	5460	5770	5600	88	1700	500	3630	10	1	17600000	986	5.34	0.66	12	0.56	1049.00	8543.00	7960	20240617	-29.65	4850	20240805	15.46	7960	-29.65	20240617	4850	15.46	20240805	7960	-29.65	20240617	4850	15.46	20240805	3.33	N	009780	500	88 억	277744	N	N	N	N
150	20241204	120233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	-120	5	-2.11	536158710	96144	89.69	5520	5680	5520	7380	3980	5680	5576.62	1.58	0	3507	5800	5740	5630	5570	5460	5770	5600	88	1700	500	3630	10	1	17600000	979	5.30	0.65	12	0.55	1049.00	8543.00	7960	20240617	-30.15	4850	20240805	14.64	7960	-30.15	20240617	4850	14.64	20240805	7960	-30.15	20240617	4850	14.64	20240805	3.33	N	009780	500	88 억	277744	N	N	N	N
151	20241204	110229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-100	5	-1.76	445813320	79822	74.46	5520	5680	5520	7380	3980	5680	5585.09	1.58	0	3995	5800	5740	5630	5570	5460	5770	5600	88	1700	500	3630	10	1	17600000	982	5.32	0.65	12	0.45	1049.00	8543.00	7960	20240617	-29.90	4850	20240805	15.05	7960	-29.90	20240617	4850	15.05	20240805	7960	-29.90	20240617	4850	15.05	20240805	3.33	N	009780	500	88 억	277744	N	N	N	N
152	20241204	100228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-100	5	-1.76	385189580	68944	64.32	5520	5680	5520	7380	3980	5680	5586.99	1.58	0	6937	5800	5740	5630	5570	5460	5770	5600	88	1700	500	3630	10	1	17600000	982	5.32	0.65	12	0.39	1049.00	8543.00	7960	20240617	-29.90	4850	20240805	15.05	7960	-29.90	20240617	4850	15.05	20240805	7960	-29.90	20240617	4850	15.05	20240805	3.33	N	009780	500	88 억	277744	N	N	N	N
153	20241204	090233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-150	5	-2.64	45988100	8328	7.77	5520	5540	5520	7380	3980	5680	5522.11	1.58	0	744	5800	5740	5630	5570	5460	5770	5600	88	1700	500	3630	10	1	17600000	973	5.27	0.65	12	0.05	1049.00	8543.00	7960	20240617	-30.53	4850	20240805	14.02	7960	-30.53	20240617	4850	14.02	20240805	7960	-30.53	20240617	4850	14.02	20240805	3.33	N	009780	500	88 억	277744	N	N	N	N
154	20241203	160244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	100	2	1.79	602411670	106969	79.78	5520	5690	5520	7250	3910	5580	5630.84	1.40	0	33220	5720	5650	5530	5460	5340	5685	5495	88	1670	500	3570	10	1	17600000	1000	5.41	0.66	12	0.61	1049.00	8543.00	7960	20240617	-28.64	4850	20240805	17.11	7960	-28.64	20240617	4850	17.11	20240805	7960	-28.64	20240617	4850	17.11	20240805	3.29	N	009780	500	88 억	245810	N	N	N	N
155	20241203	150248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	80	2	1.43	535008050	95055	70.89	5520	5690	5520	7250	3910	5580	5628.41	1.40	0	27755	5720	5650	5530	5460	5340	5685	5495	88	1670	500	3570	10	1	17600000	996	5.40	0.66	12	0.54	1049.00	8543.00	7960	20240617	-28.89	4850	20240805	16.70	7960	-28.89	20240617	4850	16.70	20240805	7960	-28.89	20240617	4850	16.70	20240805	3.29	N	009780	500	88 억	245810	N	N	N	N
156	20241203	140242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	80	2	1.43	419035090	74604	55.64	5520	5690	5520	7250	3910	5580	5616.79	1.40	0	19663	5720	5650	5530	5460	5340	5685	5495	88	1670	500	3570	10	1	17600000	996	5.40	0.66	12	0.42	1049.00	8543.00	7960	20240617	-28.89	4850	20240805	16.70	7960	-28.89	20240617	4850	16.70	20240805	7960	-28.89	20240617	4850	16.70	20240805	3.29	N	009780	500	88 억	245810	N	N	N	N
157	20241203	130243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	60	2	1.08	371706060	66238	49.40	5520	5690	5520	7250	3910	5580	5611.67	1.40	0	14410	5720	5650	5530	5460	5340	5685	5495	88	1670	500	3570	10	1	17600000	993	5.38	0.66	12	0.38	1049.00	8543.00	7960	20240617	-29.15	4850	20240805	16.29	7960	-29.15	20240617	4850	16.29	20240805	7960	-29.15	20240617	4850	16.29	20240805	3.29	N	009780	500	88 억	245810	N	N	N	N
158	20241203	120253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	50	2	0.90	357618790	63733	47.53	5520	5690	5520	7250	3910	5580	5611.20	1.40	0	13532	5720	5650	5530	5460	5340	5685	5495	88	1670	500	3570	10	1	17600000	991	5.37	0.66	12	0.36	1049.00	8543.00	7960	20240617	-29.27	4850	20240805	16.08	7960	-29.27	20240617	4850	16.08	20240805	7960	-29.27	20240617	4850	16.08	20240805	3.29	N	009780	500	88 억	245810	N	N	N	N
159	20241203	110243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	60	2	1.08	332240530	59220	44.17	5520	5690	5520	7250	3910	5580	5610.28	1.40	0	12163	5720	5650	5530	5460	5340	5685	5495	88	1670	500	3570	10	1	17600000	993	5.38	0.66	12	0.34	1049.00	8543.00	7960	20240617	-29.15	4850	20240805	16.29	7960	-29.15	20240617	4850	16.29	20240805	7960	-29.15	20240617	4850	16.29	20240805	3.29	N	009780	500	88 억	245810	N	N	N	N
160	20241203	100235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	60	2	1.08	187059070	33279	24.82	5520	5690	5520	7250	3910	5580	5620.93	1.40	0	4311	5720	5650	5530	5460	5340	5685	5495	88	1670	500	3570	10	1	17600000	993	5.38	0.66	12	0.19	1049.00	8543.00	7960	20240617	-29.15	4850	20240805	16.29	7960	-29.15	20240617	4850	16.29	20240805	7960	-29.15	20240617	4850	16.29	20240805	3.29	N	009780	500	88 억	245810	N	N	N	N
161	20241203	090235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	0	3	0.00	7513400	1359	1.01	5520	5580	5520	7250	3910	5580	5528.62	1.40	0	-19	5720	5650	5530	5460	5340	5685	5495	88	1670	500	3570	10	1	17600000	982	5.32	0.65	12	0.01	1049.00	8543.00	7960	20240617	-29.90	4850	20240805	15.05	7960	-29.90	20240617	4850	15.05	20240805	7960	-29.90	20240617	4850	15.05	20240805	3.29	N	009780	500	88 억	245810	N	N	N	N
162	20241202	160229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	20	2	0.36	732806100	132583	78.12	5570	5600	5410	7220	3900	5560	5526.61	1.32	0	14134	5813	5686	5603	5476	5393	5645	5435	88	1660	500	3550	10	1	17600000	982	5.32	0.65	12	0.75	1049.00	8543.00	7960	20240617	-29.90	4850	20240805	15.05	7960	-29.90	20240617	4850	15.05	20240805	7960	-29.90	20240617	4850	15.05	20240805	3.24	N	009780	500	88 억	231771	N	N	N	N
163	20241202	150238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	0	3	0.00	602939140	109289	64.40	5570	5600	5410	7220	3900	5560	5516.92	1.32	0	13472	5813	5686	5603	5476	5393	5645	5435	88	1660	500	3550	10	1	17600000	979	5.30	0.65	12	0.62	1049.00	8543.00	7960	20240617	-30.15	4850	20240805	14.64	7960	-30.15	20240617	4850	14.64	20240805	7960	-30.15	20240617	4850	14.64	20240805	3.24	N	009780	500	88 억	231771	N	N	N	N
164	20241202	140237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	20	2	0.36	552842720	100285	59.09	5570	5600	5410	7220	3900	5560	5512.72	1.32	0	11530	5813	5686	5603	5476	5393	5645	5435	88	1660	500	3550	10	1	17600000	982	5.32	0.65	12	0.57	1049.00	8543.00	7960	20240617	-29.90	4850	20240805	15.05	7960	-29.90	20240617	4850	15.05	20240805	7960	-29.90	20240617	4850	15.05	20240805	3.24	N	009780	500	88 억	231771	N	N	N	N
165	20241202	130240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	0	3	0.00	461342540	83814	49.39	5570	5590	5410	7220	3900	5560	5504.36	1.32	0	9973	5813	5686	5603	5476	5393	5645	5435	88	1660	500	3550	10	1	17600000	979	5.30	0.65	12	0.48	1049.00	8543.00	7960	20240617	-30.15	4850	20240805	14.64	7960	-30.15	20240617	4850	14.64	20240805	7960	-30.15	20240617	4850	14.64	20240805	3.24	N	009780	500	88 억	231771	N	N	N	N
166	20241202	120244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-30	5	-0.54	411769540	74860	44.11	5570	5590	5410	7220	3900	5560	5500.53	1.32	0	9052	5813	5686	5603	5476	5393	5645	5435	88	1660	500	3550	10	1	17600000	973	5.27	0.65	12	0.43	1049.00	8543.00	7960	20240617	-30.53	4850	20240805	14.02	7960	-30.53	20240617	4850	14.02	20240805	7960	-30.53	20240617	4850	14.02	20240805	3.24	N	009780	500	88 억	231771	N	N	N	N
167	20241202	110232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	-20	5	-0.36	371462080	67568	39.81	5570	5590	5410	7220	3900	5560	5497.60	1.32	0	8496	5813	5686	5603	5476	5393	5645	5435	88	1660	500	3550	10	1	17600000	975	5.28	0.65	12	0.38	1049.00	8543.00	7960	20240617	-30.40	4850	20240805	14.23	7960	-30.40	20240617	4850	14.23	20240805	7960	-30.40	20240617	4850	14.23	20240805	3.24	N	009780	500	88 억	231771	N	N	N	N
168	20241202	100231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	-80	5	-1.44	254555200	46419	27.35	5570	5590	5410	7220	3900	5560	5483.86	1.32	0	11851	5813	5686	5603	5476	5393	5645	5435	88	1660	500	3550	10	1	17600000	964	5.22	0.64	12	0.26	1049.00	8543.00	7960	20240617	-31.16	4850	20240805	12.99	7960	-31.16	20240617	4850	12.99	20240805	7960	-31.16	20240617	4850	12.99	20240805	3.24	N	009780	500	88 억	231771	N	N	N	N
169	20241202	090231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-10	5	-0.18	28423830	5103	3.01	5570	5580	5550	7220	3900	5560	5570.02	1.32	0	1929	5813	5686	5603	5476	5393	5645	5435	88	1660	500	3550	10	1	17600000	977	5.29	0.65	12	0.03	1049.00	8543.00	7960	20240617	-30.28	4850	20240805	14.43	7960	-30.28	20240617	4850	14.43	20240805	7960	-30.28	20240617	4850	14.43	20240805	3.24	N	009780	500	88 억	231771	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History