KissMeData/025880/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	160406	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2625	-80	5	-2.96	304624570	114989	158.95	2700	2750	2595	3515	1895	2705	2649.37	11.78	1907	2170	2815	2760	2695	2640	2575	2727	2607	84	810	500	2000	5	1	16715858	439	6.61	0.65	12	0.69	397.00	4031.00	3350	20241015	-21.64	2120	20240805	23.82	3350	-21.64	20241015	2120	23.82	20240805	3350	-21.64	20241015	2120	23.82	20240805	3.35	N	025880	500	83 억	1969297	N	N	N	N
3	20241231	150408	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2625	-80	5	-2.96	304624570	114989	158.95	2700	2750	2595	3515	1895	2705	2649.37	11.78	1907	2170	2815	2760	2695	2640	2575	2727	2607	84	810	500	2000	5	1	16715858	439	6.61	0.65	12	0.69	397.00	4031.00	3350	20241015	-21.64	2120	20240805	23.82	3350	-21.64	20241015	2120	23.82	20240805	3350	-21.64	20241015	2120	23.82	20240805	3.35	N	025880	500	83 억	1969297	N	N	N	N
4	20241231	140406	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2625	-80	5	-2.96	304624570	114989	158.95	2700	2750	2595	3515	1895	2705	2649.37	11.78	1907	2170	2815	2760	2695	2640	2575	2727	2607	84	810	500	2000	5	1	16715858	439	6.61	0.65	12	0.69	397.00	4031.00	3350	20241015	-21.64	2120	20240805	23.82	3350	-21.64	20241015	2120	23.82	20240805	3350	-21.64	20241015	2120	23.82	20240805	3.35	N	025880	500	83 억	1969297	N	N	N	N
5	20241231	130406	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2625	-80	5	-2.96	304624570	114989	158.95	2700	2750	2595	3515	1895	2705	2649.37	11.78	1907	2170	2815	2760	2695	2640	2575	2727	2607	84	810	500	2000	5	1	16715858	439	6.61	0.65	12	0.69	397.00	4031.00	3350	20241015	-21.64	2120	20240805	23.82	3350	-21.64	20241015	2120	23.82	20240805	3350	-21.64	20241015	2120	23.82	20240805	3.35	N	025880	500	83 억	1969297	N	N	N	N
6	20241231	120406	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2625	-80	5	-2.96	304624570	114989	158.95	2700	2750	2595	3515	1895	2705	2649.37	11.78	1907	2170	2815	2760	2695	2640	2575	2727	2607	84	810	500	2000	5	1	16715858	439	6.61	0.65	12	0.69	397.00	4031.00	3350	20241015	-21.64	2120	20240805	23.82	3350	-21.64	20241015	2120	23.82	20240805	3350	-21.64	20241015	2120	23.82	20240805	3.35	N	025880	500	83 억	1969297	N	N	N	N
7	20241231	110405	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2625	-80	5	-2.96	304624570	114989	158.95	2700	2750	2595	3515	1895	2705	2649.37	11.78	1907	2170	2815	2760	2695	2640	2575	2727	2607	84	810	500	2000	5	1	16715858	439	6.61	0.65	12	0.69	397.00	4031.00	3350	20241015	-21.64	2120	20240805	23.82	3350	-21.64	20241015	2120	23.82	20240805	3350	-21.64	20241015	2120	23.82	20240805	3.35	N	025880	500	83 억	1969297	N	N	N	N
8	20241231	100400	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2625	-80	5	-2.96	304624570	114989	158.95	2700	2750	2595	3515	1895	2705	2649.37	11.78	1907	2170	2815	2760	2695	2640	2575	2727	2607	84	810	500	2000	5	1	16715858	439	6.61	0.65	12	0.69	397.00	4031.00	3350	20241015	-21.64	2120	20240805	23.82	3350	-21.64	20241015	2120	23.82	20240805	3350	-21.64	20241015	2120	23.82	20240805	3.35	N	025880	500	83 억	1969297	N	N	N	N
9	20241231	090407	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2625	-80	5	-2.96	304624570	114989	158.95	2700	2750	2595	3515	1895	2705	2649.37	11.78	1907	2170	2815	2760	2695	2640	2575	2727	2607	84	810	500	2000	5	1	16715858	439	6.61	0.65	12	0.69	397.00	4031.00	3350	20241015	-21.64	2120	20240805	23.82	3350	-21.64	20241015	2120	23.82	20240805	3350	-21.64	20241015	2120	23.82	20240805	3.35	N	025880	500	83 억	1969297	N	N	N	N
10	20241230	160404	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2625	-80	5	-2.96	303275390	114475	158.24	2700	2750	2595	3515	1895	2705	2649.37	11.77	0	2170	2815	2760	2695	2640	2575	2727	2607	84	810	500	2000	5	1	16715858	439	6.61	0.65	12	0.68	397.00	4031.00	3350	20241015	-21.64	2120	20240805	23.82	3350	-21.64	20241015	2120	23.82	20240805	3350	-21.64	20241015	2120	23.82	20240805	3.35	N	025880	500	83 억	1967390	N	N	N	N
11	20241230	150407	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2635	-70	5	-2.59	283677640	107006	147.91	2700	2750	2595	3515	1895	2705	2651.04	11.77	0	4417	2815	2760	2695	2640	2575	2727	2607	84	810	500	2000	5	1	16715858	440	6.64	0.65	12	0.64	397.00	4031.00	3350	20241015	-21.34	2120	20240805	24.29	3350	-21.34	20241015	2120	24.29	20240805	3350	-21.34	20241015	2120	24.29	20240805	3.35	N	025880	500	83 억	1967390	N	N	N	N
12	20241230	140406	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2620	-85	5	-3.14	255423550	96216	133.00	2700	2750	2595	3515	1895	2705	2654.69	11.77	0	6100	2815	2760	2695	2640	2575	2727	2607	84	810	500	2000	5	1	16715858	438	6.60	0.65	12	0.58	397.00	4031.00	3350	20241015	-21.79	2120	20240805	23.58	3350	-21.79	20241015	2120	23.58	20240805	3350	-21.79	20241015	2120	23.58	20240805	3.35	N	025880	500	83 억	1967390	N	N	N	N
13	20241230	130406	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2665	-40	5	-1.48	129737000	48389	66.89	2700	2750	2645	3515	1895	2705	2681.13	11.77	0	-2363	2815	2760	2695	2640	2575	2727	2607	84	810	500	2000	5	1	16715858	445	6.71	0.66	12	0.29	397.00	4031.00	3350	20241015	-20.45	2120	20240805	25.71	3350	-20.45	20241015	2120	25.71	20240805	3350	-20.45	20241015	2120	25.71	20240805	3.35	N	025880	500	83 억	1967390	N	N	N	N
14	20241230	120404	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2670	-35	5	-1.29	74324740	27578	38.12	2700	2750	2670	3515	1895	2705	2695.07	11.77	0	-3010	2815	2760	2695	2640	2575	2727	2607	84	810	500	2000	5	1	16715858	446	6.73	0.66	12	0.16	397.00	4031.00	3350	20241015	-20.30	2120	20240805	25.94	3350	-20.30	20241015	2120	25.94	20240805	3350	-20.30	20241015	2120	25.94	20240805	3.35	N	025880	500	83 억	1967390	N	N	N	N
15	20241230	110406	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2680	-25	5	-0.92	68009295	25220	34.86	2700	2750	2680	3515	1895	2705	2696.64	11.77	0	-3198	2815	2760	2695	2640	2575	2727	2607	84	810	500	2000	5	1	16715858	448	6.75	0.66	12	0.15	397.00	4031.00	3350	20241015	-20.00	2120	20240805	26.42	3350	-20.00	20241015	2120	26.42	20240805	3350	-20.00	20241015	2120	26.42	20240805	3.35	N	025880	500	83 억	1967390	N	N	N	N
16	20241230	100406	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2725	20	2	0.74	22844635	8436	11.66	2700	2750	2680	3515	1895	2705	2707.99	11.77	0	-2775	2815	2760	2695	2640	2575	2727	2607	84	810	500	2000	5	1	16715858	456	6.86	0.68	12	0.05	397.00	4031.00	3350	20241015	-18.66	2120	20240805	28.54	3350	-18.66	20241015	2120	28.54	20240805	3350	-18.66	20241015	2120	28.54	20240805	3.35	N	025880	500	83 억	1967390	N	N	N	N
17	20241230	090407	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2700	-5	5	-0.18	918000	340	0.47	2700	2700	2700	3515	1895	2705	2700.00	11.77	0	-42	2815	2760	2695	2640	2575	2727	2607	84	810	500	2000	5	1	16715858	451	6.80	0.67	12	0.00	397.00	4031.00	3350	20241015	-19.40	2120	20240805	27.36	3350	-19.40	20241015	2120	27.36	20240805	3350	-19.40	20241015	2120	27.36	20240805	3.35	N	025880	500	83 억	1967390	N	N	N	N
18	20241227	160404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	-15	5	-0.55	192579480	71948	58.65	2720	2750	2630	3535	1905	2720	2675.41	11.86	0	-16002	2843	2781	2728	2666	2613	2755	2640	84	815	500	2010	5	1	16715858	452	6.81	0.67	12	0.43	397.00	4031.00	3350	20241015	-19.25	2120	20240805	27.59	3350	-19.25	20241015	2120	27.59	20240805	3350	-19.25	20241015	2120	27.59	20240805	3.38	N	025880	500	83 억	1983148	N	N	N	N
19	20241227	150403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2685	-35	5	-1.29	186213065	69579	56.71	2720	2750	2630	3535	1905	2720	2674.99	11.86	0	-15542	2843	2781	2728	2666	2613	2755	2640	84	815	500	2010	5	1	16715858	449	6.76	0.67	12	0.42	397.00	4031.00	3350	20241015	-19.85	2120	20240805	26.65	3350	-19.85	20241015	2120	26.65	20240805	3350	-19.85	20241015	2120	26.65	20240805	3.38	N	025880	500	83 억	1983148	N	N	N	N
20	20241227	140406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2675	-45	5	-1.65	183541145	68580	55.90	2720	2750	2630	3535	1905	2720	2674.99	11.86	0	-15591	2843	2781	2728	2666	2613	2755	2640	84	815	500	2010	5	1	16715858	447	6.74	0.66	12	0.41	397.00	4031.00	3350	20241015	-20.15	2120	20240805	26.18	3350	-20.15	20241015	2120	26.18	20240805	3350	-20.15	20241015	2120	26.18	20240805	3.38	N	025880	500	83 억	1983148	N	N	N	N
21	20241227	130405	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2685	-35	5	-1.29	182816350	68309	55.68	2720	2750	2630	3535	1905	2720	2675.00	11.86	0	-15427	2843	2781	2728	2666	2613	2755	2640	84	815	500	2010	5	1	16715858	449	6.76	0.67	12	0.41	397.00	4031.00	3350	20241015	-19.85	2120	20240805	26.65	3350	-19.85	20241015	2120	26.65	20240805	3350	-19.85	20241015	2120	26.65	20240805	3.38	N	025880	500	83 억	1983148	N	N	N	N
22	20241227	120404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	-65	5	-2.39	108530380	40500	33.01	2720	2750	2630	3535	1905	2720	2677.67	11.86	0	-14005	2843	2781	2728	2666	2613	2755	2640	84	815	500	2010	5	1	16715858	444	6.69	0.66	12	0.24	397.00	4031.00	3350	20241015	-20.75	2120	20240805	25.24	3350	-20.75	20241015	2120	25.24	20240805	3350	-20.75	20241015	2120	25.24	20240805	3.38	N	025880	500	83 억	1983148	N	N	N	N
23	20241227	110404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2650	-70	5	-2.57	49576910	18433	15.02	2720	2750	2650	3535	1905	2720	2685.87	11.86	0	-9317	2843	2781	2728	2666	2613	2755	2640	84	815	500	2010	5	1	16715858	443	6.68	0.66	12	0.11	397.00	4031.00	3350	20241015	-20.90	2120	20240805	25.00	3350	-20.90	20241015	2120	25.00	20240805	3350	-20.90	20241015	2120	25.00	20240805	3.38	N	025880	500	83 억	1983148	N	N	N	N
24	20241227	100404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2690	-30	5	-1.10	24572040	9076	7.40	2720	2750	2680	3535	1905	2720	2703.79	11.86	0	-2735	2843	2781	2728	2666	2613	2755	2640	84	815	500	2010	5	1	16715858	450	6.78	0.67	12	0.05	397.00	4031.00	3350	20241015	-19.70	2120	20240805	26.89	3350	-19.70	20241015	2120	26.89	20240805	3350	-19.70	20241015	2120	26.89	20240805	3.38	N	025880	500	83 억	1983148	N	N	N	N
25	20241227	090406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2750	30	2	1.10	12159535	4468	3.64	2720	2750	2720	3535	1905	2720	2722.66	11.86	0	-19	2843	2781	2728	2666	2613	2755	2640	84	815	500	2010	5	1	16715858	460	6.93	0.68	12	0.03	397.00	4031.00	3350	20241015	-17.91	2120	20240805	29.72	3350	-17.91	20241015	2120	29.72	20240805	3350	-17.91	20241015	2120	29.72	20240805	3.38	N	025880	500	83 억	1983148	N	N	N	N
26	20241226	160404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	15	2	0.55	333383670	121658	387.45	2740	2790	2675	3515	1895	2705	2740.39	11.84	0	3296	2798	2751	2708	2661	2618	2750	2660	84	810	500	2000	5	1	16715858	455	6.85	0.67	12	0.73	397.00	4031.00	3350	20241015	-18.81	2120	20240805	28.30	3350	-18.81	20241015	2120	28.30	20240805	3350	-18.81	20241015	2120	28.30	20240805	3.34	N	025880	500	83 억	1979835	N	N	N	N
27	20241226	150402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2725	20	2	0.74	255470255	92762	295.42	2740	2790	2715	3515	1895	2705	2754.04	11.84	0	4425	2798	2751	2708	2661	2618	2750	2660	84	810	500	2000	5	1	16715858	456	6.86	0.68	12	0.55	397.00	4031.00	3350	20241015	-18.66	2120	20240805	28.54	3350	-18.66	20241015	2120	28.54	20240805	3350	-18.66	20241015	2120	28.54	20240805	3.34	N	025880	500	83 억	1979835	N	N	N	N
28	20241226	140401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	40	2	1.48	241445930	87625	279.06	2740	2790	2715	3515	1895	2705	2755.45	11.84	0	5787	2798	2751	2708	2661	2618	2750	2660	84	810	500	2000	5	1	16715858	459	6.91	0.68	12	0.52	397.00	4031.00	3350	20241015	-18.06	2120	20240805	29.48	3350	-18.06	20241015	2120	29.48	20240805	3350	-18.06	20241015	2120	29.48	20240805	3.34	N	025880	500	83 억	1979835	N	N	N	N
29	20241226	130402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2750	45	2	1.66	235109775	85311	271.69	2740	2790	2715	3515	1895	2705	2755.91	11.84	0	7040	2798	2751	2708	2661	2618	2750	2660	84	810	500	2000	5	1	16715858	460	6.93	0.68	12	0.51	397.00	4031.00	3350	20241015	-17.91	2120	20240805	29.72	3350	-17.91	20241015	2120	29.72	20240805	3350	-17.91	20241015	2120	29.72	20240805	3.34	N	025880	500	83 억	1979835	N	N	N	N
30	20241226	120402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2730	25	2	0.92	198176490	71770	228.57	2740	2790	2715	3515	1895	2705	2761.27	11.84	0	5142	2798	2751	2708	2661	2618	2750	2660	84	810	500	2000	5	1	16715858	456	6.88	0.68	12	0.43	397.00	4031.00	3350	20241015	-18.51	2120	20240805	28.77	3350	-18.51	20241015	2120	28.77	20240805	3350	-18.51	20241015	2120	28.77	20240805	3.34	N	025880	500	83 억	1979835	N	N	N	N
31	20241226	110402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	65	2	2.40	174572240	63152	201.12	2740	2790	2715	3515	1895	2705	2764.32	11.84	0	5384	2798	2751	2708	2661	2618	2750	2660	84	810	500	2000	5	1	16715858	463	6.98	0.69	12	0.38	397.00	4031.00	3350	20241015	-17.31	2120	20240805	30.66	3350	-17.31	20241015	2120	30.66	20240805	3350	-17.31	20241015	2120	30.66	20240805	3.34	N	025880	500	83 억	1979835	N	N	N	N
32	20241226	100402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2755	50	2	1.85	135047465	48805	155.43	2740	2790	2715	3515	1895	2705	2767.08	11.84	0	854	2798	2751	2708	2661	2618	2750	2660	84	810	500	2000	5	1	16715858	461	6.94	0.68	12	0.29	397.00	4031.00	3350	20241015	-17.76	2120	20240805	29.95	3350	-17.76	20241015	2120	29.95	20240805	3350	-17.76	20241015	2120	29.95	20240805	3.34	N	025880	500	83 억	1979835	N	N	N	N
33	20241226	090403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	75	2	2.77	10116845	3665	11.67	2740	2780	2740	3515	1895	2705	2760.39	11.84	0	2034	2798	2751	2708	2661	2618	2750	2660	84	810	500	2000	5	1	16715858	465	7.00	0.69	12	0.02	397.00	4031.00	3350	20241015	-17.01	2120	20240805	31.13	3350	-17.01	20241015	2120	31.13	20240805	3350	-17.01	20241015	2120	31.13	20240805	3.34	N	025880	500	83 억	1979835	N	N	N	N
34	20241224	160401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	-15	5	-0.55	84992205	31395	23.64	2705	2755	2665	3535	1905	2720	2707.19	11.87	0	-3682	2910	2815	2705	2610	2500	2862	2657	84	815	500	2010	5	1	16715858	452	6.81	0.67	12	0.19	397.00	4031.00	3350	20241015	-19.25	2120	20240805	27.59	3350	-19.25	20241015	2120	27.59	20240805	3350	-19.25	20241015	2120	27.59	20240805	3.33	N	025880	500	83 억	1983517	N	N	N	N
35	20241224	150401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	-25	5	-0.92	73337250	27082	20.39	2705	2755	2665	3535	1905	2720	2707.97	11.87	0	-3098	2910	2815	2705	2610	2500	2862	2657	84	815	500	2010	5	1	16715858	450	6.79	0.67	12	0.16	397.00	4031.00	3350	20241015	-19.55	2120	20240805	27.12	3350	-19.55	20241015	2120	27.12	20240805	3350	-19.55	20241015	2120	27.12	20240805	3.33	N	025880	500	83 억	1983517	N	N	N	N
36	20241224	140400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2690	-30	5	-1.10	67173985	24795	18.67	2705	2755	2665	3535	1905	2720	2709.17	11.87	0	-3114	2910	2815	2705	2610	2500	2862	2657	84	815	500	2010	5	1	16715858	450	6.78	0.67	12	0.15	397.00	4031.00	3350	20241015	-19.70	2120	20240805	26.89	3350	-19.70	20241015	2120	26.89	20240805	3350	-19.70	20241015	2120	26.89	20240805	3.33	N	025880	500	83 억	1983517	N	N	N	N
37	20241224	130401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	-15	5	-0.55	52083745	19233	14.48	2705	2755	2665	3535	1905	2720	2708.04	11.87	0	-3183	2910	2815	2705	2610	2500	2862	2657	84	815	500	2010	5	1	16715858	452	6.81	0.67	12	0.12	397.00	4031.00	3350	20241015	-19.25	2120	20240805	27.59	3350	-19.25	20241015	2120	27.59	20240805	3350	-19.25	20241015	2120	27.59	20240805	3.33	N	025880	500	83 억	1983517	N	N	N	N
38	20241224	120401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	-20	5	-0.74	40821405	15067	11.34	2705	2755	2665	3535	1905	2720	2709.33	11.87	0	-903	2910	2815	2705	2610	2500	2862	2657	84	815	500	2010	5	1	16715858	451	6.80	0.67	12	0.09	397.00	4031.00	3350	20241015	-19.40	2120	20240805	27.36	3350	-19.40	20241015	2120	27.36	20240805	3350	-19.40	20241015	2120	27.36	20240805	3.33	N	025880	500	83 억	1983517	N	N	N	N
39	20241224	110401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2710	-10	5	-0.37	36972735	13646	10.27	2705	2755	2665	3535	1905	2720	2709.42	11.87	0	-344	2910	2815	2705	2610	2500	2862	2657	84	815	500	2010	5	1	16715858	453	6.83	0.67	12	0.08	397.00	4031.00	3350	20241015	-19.10	2120	20240805	27.83	3350	-19.10	20241015	2120	27.83	20240805	3350	-19.10	20241015	2120	27.83	20240805	3.33	N	025880	500	83 억	1983517	N	N	N	N
40	20241224	100401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	-25	5	-0.92	28036265	10341	7.79	2705	2755	2665	3535	1905	2720	2711.18	11.87	0	-128	2910	2815	2705	2610	2500	2862	2657	84	815	500	2010	5	1	16715858	450	6.79	0.67	12	0.06	397.00	4031.00	3350	20241015	-19.55	2120	20240805	27.12	3350	-19.55	20241015	2120	27.12	20240805	3350	-19.55	20241015	2120	27.12	20240805	3.33	N	025880	500	83 억	1983517	N	N	N	N
41	20241224	090402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	25	2	0.92	5869325	2166	1.63	2705	2755	2665	3535	1905	2720	2709.75	11.87	0	101	2910	2815	2705	2610	2500	2862	2657	84	815	500	2010	5	1	16715858	459	6.91	0.68	12	0.01	397.00	4031.00	3350	20241015	-18.06	2120	20240805	29.48	3350	-18.06	20241015	2120	29.48	20240805	3350	-18.06	20241015	2120	29.48	20240805	3.33	N	025880	500	83 억	1983517	N	N	N	N
42	20241223	160358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	45	2	1.68	361082570	132412	299.53	2675	2800	2595	3475	1875	2675	2726.96	11.77	0	16477	2775	2725	2690	2640	2605	2750	2665	84	800	500	1970	5	1	16715858	455	6.85	0.67	12	0.79	397.00	4031.00	3350	20241015	-18.81	2120	20240805	28.30	3350	-18.81	20241015	2120	28.30	20240805	3350	-18.81	20241015	2120	28.30	20240805	3.38	N	025880	500	83 억	1967284	N	N	N	N
43	20241223	150400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2715	40	2	1.50	330583945	121155	274.07	2675	2800	2595	3475	1875	2675	2728.60	11.77	0	14276	2775	2725	2690	2640	2605	2750	2665	84	800	500	1970	5	1	16715858	454	6.84	0.67	12	0.72	397.00	4031.00	3350	20241015	-18.96	2120	20240805	28.07	3350	-18.96	20241015	2120	28.07	20240805	3350	-18.96	20241015	2120	28.07	20240805	3.38	N	025880	500	83 억	1967284	N	N	N	N
44	20241223	140358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	85	2	3.18	192736315	69894	158.11	2675	2800	2675	3475	1875	2675	2757.55	11.77	0	6031	2775	2725	2690	2640	2605	2750	2665	84	800	500	1970	5	1	16715858	461	6.95	0.68	12	0.42	397.00	4031.00	3350	20241015	-17.61	2120	20240805	30.19	3350	-17.61	20241015	2120	30.19	20240805	3350	-17.61	20241015	2120	30.19	20240805	3.38	N	025880	500	83 억	1967284	N	N	N	N
45	20241223	130358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	85	2	3.18	186572135	67650	153.03	2675	2800	2675	3475	1875	2675	2757.90	11.77	0	5832	2775	2725	2690	2640	2605	2750	2665	84	800	500	1970	5	1	16715858	461	6.95	0.68	12	0.40	397.00	4031.00	3350	20241015	-17.61	2120	20240805	30.19	3350	-17.61	20241015	2120	30.19	20240805	3350	-17.61	20241015	2120	30.19	20240805	3.38	N	025880	500	83 억	1967284	N	N	N	N
46	20241223	120400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	70	2	2.62	154224970	55973	126.62	2675	2800	2675	3475	1875	2675	2755.35	11.77	0	5541	2775	2725	2690	2640	2605	2750	2665	84	800	500	1970	5	1	16715858	459	6.91	0.68	12	0.33	397.00	4031.00	3350	20241015	-18.06	2120	20240805	29.48	3350	-18.06	20241015	2120	29.48	20240805	3350	-18.06	20241015	2120	29.48	20240805	3.38	N	025880	500	83 억	1967284	N	N	N	N
47	20241223	110358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2735	60	2	2.24	30310440	11135	25.19	2675	2735	2675	3475	1875	2675	2722.09	11.77	0	2488	2775	2725	2690	2640	2605	2750	2665	84	800	500	1970	5	1	16715858	457	6.89	0.68	12	0.07	397.00	4031.00	3350	20241015	-18.36	2120	20240805	29.01	3350	-18.36	20241015	2120	29.01	20240805	3350	-18.36	20241015	2120	29.01	20240805	3.38	N	025880	500	83 억	1967284	N	N	N	N
48	20241223	100357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2735	60	2	2.24	17374755	6379	14.43	2675	2735	2675	3475	1875	2675	2723.74	11.77	0	-14	2775	2725	2690	2640	2605	2750	2665	84	800	500	1970	5	1	16715858	457	6.89	0.68	12	0.04	397.00	4031.00	3350	20241015	-18.36	2120	20240805	29.01	3350	-18.36	20241015	2120	29.01	20240805	3350	-18.36	20241015	2120	29.01	20240805	3.38	N	025880	500	83 억	1967284	N	N	N	N
49	20241223	090359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	25	2	0.93	1316415	492	1.11	2675	2700	2675	3475	1875	2675	2675.64	11.77	0	35	2775	2725	2690	2640	2605	2750	2665	84	800	500	1970	5	1	16715858	451	6.80	0.67	12	0.00	397.00	4031.00	3350	20241015	-19.40	2120	20240805	27.36	3350	-19.40	20241015	2120	27.36	20240805	3350	-19.40	20241015	2120	27.36	20240805	3.38	N	025880	500	83 억	1967284	N	N	N	N
50	20241220	160356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2675	-10	5	-0.37	118043245	44204	56.24	2670	2740	2655	3490	1880	2685	2670.42	11.84	0	-12522	2778	2731	2703	2656	2628	2717	2642	84	805	500	1980	5	1	16715858	447	6.74	0.66	12	0.26	397.00	4031.00	3350	20241015	-20.15	2120	20240805	26.18	3350	-20.15	20241015	2120	26.18	20240805	3350	-20.15	20241015	2120	26.18	20240805	3.42	N	025880	500	83 억	1979806	N	N	N	N
51	20241220	150357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	-30	5	-1.12	116374330	43580	55.45	2670	2740	2655	3490	1880	2685	2670.36	11.84	0	-12490	2778	2731	2703	2656	2628	2717	2642	84	805	500	1980	5	1	16715858	444	6.69	0.66	12	0.26	397.00	4031.00	3350	20241015	-20.75	2120	20240805	25.24	3350	-20.75	20241015	2120	25.24	20240805	3350	-20.75	20241015	2120	25.24	20240805	3.42	N	025880	500	83 억	1979806	N	N	N	N
52	20241220	140357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2660	-25	5	-0.93	89898830	33665	42.83	2670	2740	2660	3490	1880	2685	2670.39	11.84	0	-11757	2778	2731	2703	2656	2628	2717	2642	84	805	500	1980	5	1	16715858	445	6.70	0.66	12	0.20	397.00	4031.00	3350	20241015	-20.60	2120	20240805	25.47	3350	-20.60	20241015	2120	25.47	20240805	3350	-20.60	20241015	2120	25.47	20240805	3.42	N	025880	500	83 억	1979806	N	N	N	N
53	20241220	130356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2660	-25	5	-0.93	61273610	22907	29.14	2670	2740	2660	3490	1880	2685	2674.89	11.84	0	-7556	2778	2731	2703	2656	2628	2717	2642	84	805	500	1980	5	1	16715858	445	6.70	0.66	12	0.14	397.00	4031.00	3350	20241015	-20.60	2120	20240805	25.47	3350	-20.60	20241015	2120	25.47	20240805	3350	-20.60	20241015	2120	25.47	20240805	3.42	N	025880	500	83 억	1979806	N	N	N	N
54	20241220	120356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	-15	5	-0.56	59212875	22134	28.16	2670	2740	2665	3490	1880	2685	2675.20	11.84	0	-6824	2778	2731	2703	2656	2628	2717	2642	84	805	500	1980	5	1	16715858	446	6.73	0.66	12	0.13	397.00	4031.00	3350	20241015	-20.30	2120	20240805	25.94	3350	-20.30	20241015	2120	25.94	20240805	3350	-20.30	20241015	2120	25.94	20240805	3.42	N	025880	500	83 억	1979806	N	N	N	N
55	20241220	110355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	-15	5	-0.56	50909120	19024	24.20	2670	2740	2665	3490	1880	2685	2676.05	11.84	0	-6531	2778	2731	2703	2656	2628	2717	2642	84	805	500	1980	5	1	16715858	446	6.73	0.66	12	0.11	397.00	4031.00	3350	20241015	-20.30	2120	20240805	25.94	3350	-20.30	20241015	2120	25.94	20240805	3350	-20.30	20241015	2120	25.94	20240805	3.42	N	025880	500	83 억	1979806	N	N	N	N
56	20241220	100356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2665	-20	5	-0.74	39713295	14845	18.89	2670	2740	2665	3490	1880	2685	2675.20	11.84	0	-4741	2778	2731	2703	2656	2628	2717	2642	84	805	500	1980	5	1	16715858	445	6.71	0.66	12	0.09	397.00	4031.00	3350	20241015	-20.45	2120	20240805	25.71	3350	-20.45	20241015	2120	25.71	20240805	3350	-20.45	20241015	2120	25.71	20240805	3.42	N	025880	500	83 억	1979806	N	N	N	N
57	20241220	090357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2730	45	2	1.68	9859295	3689	4.69	2670	2730	2665	3490	1880	2685	2672.62	11.84	0	848	2778	2731	2703	2656	2628	2717	2642	84	805	500	1980	5	1	16715858	456	6.88	0.68	12	0.02	397.00	4031.00	3350	20241015	-18.51	2120	20240805	28.77	3350	-18.51	20241015	2120	28.77	20240805	3350	-18.51	20241015	2120	28.77	20240805	3.42	N	025880	500	83 억	1979806	N	N	N	N
58	20241219	160357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2685	-65	5	-2.36	211250430	78300	193.85	2735	2750	2675	3575	1925	2750	2697.96	11.85	0	-1257	2833	2791	2753	2711	2673	2812	2732	84	825	500	2030	5	1	16715858	449	6.76	0.67	12	0.47	397.00	4031.00	3350	20241015	-19.85	2120	20240805	26.65	3350	-19.85	20241015	2120	26.65	20240805	3350	-19.85	20241015	2120	26.65	20240805	3.65	N	025880	500	83 억	1981063	N	N	N	N
59	20241219	150354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	-30	5	-1.09	168886305	62548	154.85	2735	2750	2675	3575	1925	2750	2700.11	11.85	0	1164	2833	2791	2753	2711	2673	2812	2732	84	825	500	2030	5	1	16715858	455	6.85	0.67	12	0.37	397.00	4031.00	3350	20241015	-18.81	2120	20240805	28.30	3350	-18.81	20241015	2120	28.30	20240805	3350	-18.81	20241015	2120	28.30	20240805	3.65	N	025880	500	83 억	1981063	N	N	N	N
60	20241219	140356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	-45	5	-1.64	153822130	56971	141.04	2735	2750	2675	3575	1925	2750	2700.01	11.85	0	-2433	2833	2791	2753	2711	2673	2812	2732	84	825	500	2030	5	1	16715858	452	6.81	0.67	12	0.34	397.00	4031.00	3350	20241015	-19.25	2120	20240805	27.59	3350	-19.25	20241015	2120	27.59	20240805	3350	-19.25	20241015	2120	27.59	20240805	3.65	N	025880	500	83 억	1981063	N	N	N	N
61	20241219	130355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2735	-15	5	-0.55	138154220	51194	126.74	2735	2750	2675	3575	1925	2750	2698.64	11.85	0	-1583	2833	2791	2753	2711	2673	2812	2732	84	825	500	2030	5	1	16715858	457	6.89	0.68	12	0.31	397.00	4031.00	3350	20241015	-18.36	2120	20240805	29.01	3350	-18.36	20241015	2120	29.01	20240805	3350	-18.36	20241015	2120	29.01	20240805	3.65	N	025880	500	83 억	1981063	N	N	N	N
62	20241219	120356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	-50	5	-1.82	124226905	46068	114.05	2735	2735	2675	3575	1925	2750	2696.60	11.85	0	-2386	2833	2791	2753	2711	2673	2812	2732	84	825	500	2030	5	1	16715858	451	6.80	0.67	12	0.28	397.00	4031.00	3350	20241015	-19.40	2120	20240805	27.36	3350	-19.40	20241015	2120	27.36	20240805	3350	-19.40	20241015	2120	27.36	20240805	3.65	N	025880	500	83 억	1981063	N	N	N	N
63	20241219	110355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	-55	5	-2.00	107769405	39962	98.93	2735	2735	2675	3575	1925	2750	2696.80	11.85	0	-884	2833	2791	2753	2711	2673	2812	2732	84	825	500	2030	5	1	16715858	450	6.79	0.67	12	0.24	397.00	4031.00	3350	20241015	-19.55	2120	20240805	27.12	3350	-19.55	20241015	2120	27.12	20240805	3350	-19.55	20241015	2120	27.12	20240805	3.65	N	025880	500	83 억	1981063	N	N	N	N
64	20241219	100352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	-55	5	-2.00	43233585	16015	39.65	2735	2735	2690	3575	1925	2750	2699.57	11.85	0	151	2833	2791	2753	2711	2673	2812	2732	84	825	500	2030	5	1	16715858	450	6.79	0.67	12	0.10	397.00	4031.00	3350	20241015	-19.55	2120	20240805	27.12	3350	-19.55	20241015	2120	27.12	20240805	3350	-19.55	20241015	2120	27.12	20240805	3.65	N	025880	500	83 억	1981063	N	N	N	N
65	20241219	090355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	-55	5	-2.00	9818185	3621	8.96	2735	2735	2695	3575	1925	2750	2711.46	11.85	0	-658	2833	2791	2753	2711	2673	2812	2732	84	825	500	2030	5	1	16715858	450	6.79	0.67	12	0.02	397.00	4031.00	3350	20241015	-19.55	2120	20240805	27.12	3350	-19.55	20241015	2120	27.12	20240805	3350	-19.55	20241015	2120	27.12	20240805	3.65	N	025880	500	83 억	1981063	N	N	N	N
66	20241218	160354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2750	5	2	0.18	109631835	40004	35.25	2745	2795	2715	3565	1925	2745	2740.52	11.83	0	3409	2825	2785	2760	2720	2695	2772	2707	84	820	500	2030	5	1	16715858	460	6.93	0.68	12	0.24	397.00	4031.00	3350	20241015	-17.91	2120	20240805	29.72	3350	-17.91	20241015	2120	29.72	20240805	3350	-17.91	20241015	2120	29.72	20240805	3.56	N	025880	500	83 억	1977654	N	N	N	N
67	20241218	150355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2740	-5	5	-0.18	85253880	31110	27.41	2745	2795	2715	3565	1925	2745	2740.40	11.83	0	828	2825	2785	2760	2720	2695	2772	2707	84	820	500	2030	5	1	16715858	458	6.90	0.68	12	0.19	397.00	4031.00	3350	20241015	-18.21	2120	20240805	29.25	3350	-18.21	20241015	2120	29.25	20240805	3350	-18.21	20241015	2120	29.25	20240805	3.56	N	025880	500	83 억	1977654	N	N	N	N
68	20241218	140354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2730	-15	5	-0.55	68004720	24815	21.87	2745	2795	2715	3565	1925	2745	2740.47	11.83	0	-1091	2825	2785	2760	2720	2695	2772	2707	84	820	500	2030	5	1	16715858	456	6.88	0.68	12	0.15	397.00	4031.00	3350	20241015	-18.51	2120	20240805	28.77	3350	-18.51	20241015	2120	28.77	20240805	3350	-18.51	20241015	2120	28.77	20240805	3.56	N	025880	500	83 억	1977654	N	N	N	N
69	20241218	130355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2725	-20	5	-0.73	56578520	20633	18.18	2745	2795	2715	3565	1925	2745	2742.14	11.83	0	-1395	2825	2785	2760	2720	2695	2772	2707	84	820	500	2030	5	1	16715858	456	6.86	0.68	12	0.12	397.00	4031.00	3350	20241015	-18.66	2120	20240805	28.54	3350	-18.66	20241015	2120	28.54	20240805	3350	-18.66	20241015	2120	28.54	20240805	3.56	N	025880	500	83 억	1977654	N	N	N	N
70	20241218	120356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	0	3	0.00	52172435	19019	16.76	2745	2795	2715	3565	1925	2745	2743.17	11.83	0	-1821	2825	2785	2760	2720	2695	2772	2707	84	820	500	2030	5	1	16715858	459	6.91	0.68	12	0.11	397.00	4031.00	3350	20241015	-18.06	2120	20240805	29.48	3350	-18.06	20241015	2120	29.48	20240805	3350	-18.06	20241015	2120	29.48	20240805	3.56	N	025880	500	83 억	1977654	N	N	N	N
71	20241218	110355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2750	5	2	0.18	36508440	13272	11.69	2745	2795	2725	3565	1925	2745	2750.79	11.83	0	-2748	2825	2785	2760	2720	2695	2772	2707	84	820	500	2030	5	1	16715858	460	6.93	0.68	12	0.08	397.00	4031.00	3350	20241015	-17.91	2120	20240805	29.72	3350	-17.91	20241015	2120	29.72	20240805	3350	-17.91	20241015	2120	29.72	20240805	3.56	N	025880	500	83 억	1977654	N	N	N	N
72	20241218	100355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2735	-10	5	-0.36	27338940	9922	8.74	2745	2795	2735	3565	1925	2745	2755.39	11.83	0	-3632	2825	2785	2760	2720	2695	2772	2707	84	820	500	2030	5	1	16715858	457	6.89	0.68	12	0.06	397.00	4031.00	3350	20241015	-18.36	2120	20240805	29.01	3350	-18.36	20241015	2120	29.01	20240805	3350	-18.36	20241015	2120	29.01	20240805	3.56	N	025880	500	83 억	1977654	N	N	N	N
73	20241218	090356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	0	3	0.00	362340	132	0.12	2745	2745	2745	3565	1925	2745	2745.00	11.83	0	-114	2825	2785	2760	2720	2695	2772	2707	84	820	500	2030	5	1	16715858	459	6.91	0.68	12	0.00	397.00	4031.00	3350	20241015	-18.06	2120	20240805	29.48	3350	-18.06	20241015	2120	29.48	20240805	3350	-18.06	20241015	2120	29.48	20240805	3.56	N	025880	500	83 억	1977654	N	N	N	N
74	20241217	160353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	-50	5	-1.79	312850485	112959	105.99	2795	2800	2735	3630	1960	2795	2769.63	11.85	0	-4033	2898	2846	2763	2711	2628	2872	2737	84	835	500	2060	5	1	16715858	459	6.91	0.68	12	0.68	397.00	4031.00	3350	20241015	-18.06	2120	20240805	29.48	3350	-18.06	20241015	2120	29.48	20240805	3350	-18.06	20241015	2120	29.48	20240805	3.45	N	025880	500	83 억	1981634	N	N	N	N
75	20241217	150354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2750	-45	5	-1.61	304723835	109999	103.21	2795	2800	2735	3630	1960	2795	2770.24	11.85	0	-3500	2898	2846	2763	2711	2628	2872	2737	84	835	500	2060	5	1	16715858	460	6.93	0.68	12	0.66	397.00	4031.00	3350	20241015	-17.91	2120	20240805	29.72	3350	-17.91	20241015	2120	29.72	20240805	3350	-17.91	20241015	2120	29.72	20240805	3.45	N	025880	500	83 억	1981634	N	N	N	N
76	20241217	140356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-35	5	-1.25	272007900	98124	92.07	2795	2800	2735	3630	1960	2795	2772.08	11.85	0	-4345	2898	2846	2763	2711	2628	2872	2737	84	835	500	2060	5	1	16715858	461	6.95	0.68	12	0.59	397.00	4031.00	3350	20241015	-17.61	2120	20240805	30.19	3350	-17.61	20241015	2120	30.19	20240805	3350	-17.61	20241015	2120	30.19	20240805	3.45	N	025880	500	83 억	1981634	N	N	N	N
77	20241217	130348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	-30	5	-1.07	210310290	75731	71.06	2795	2800	2735	3630	1960	2795	2777.07	11.85	0	-528	2898	2846	2763	2711	2628	2872	2737	84	835	500	2060	5	1	16715858	462	6.96	0.69	12	0.45	397.00	4031.00	3350	20241015	-17.46	2120	20240805	30.42	3350	-17.46	20241015	2120	30.42	20240805	3350	-17.46	20241015	2120	30.42	20240805	3.45	N	025880	500	83 억	1981634	N	N	N	N
78	20241217	120354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-15	5	-0.54	204723765	73718	69.17	2795	2800	2735	3630	1960	2795	2777.12	11.85	0	-1146	2898	2846	2763	2711	2628	2872	2737	84	835	500	2060	5	1	16715858	465	7.00	0.69	12	0.44	397.00	4031.00	3350	20241015	-17.01	2120	20240805	31.13	3350	-17.01	20241015	2120	31.13	20240805	3350	-17.01	20241015	2120	31.13	20240805	3.45	N	025880	500	83 억	1981634	N	N	N	N
79	20241217	110354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-15	5	-0.54	38609260	13971	13.11	2795	2795	2735	3630	1960	2795	2763.53	11.85	0	-963	2898	2846	2763	2711	2628	2872	2737	84	835	500	2060	5	1	16715858	465	7.00	0.69	12	0.08	397.00	4031.00	3350	20241015	-17.01	2120	20240805	31.13	3350	-17.01	20241015	2120	31.13	20240805	3350	-17.01	20241015	2120	31.13	20240805	3.45	N	025880	500	83 억	1981634	N	N	N	N
80	20241217	100346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	-20	5	-0.72	25832400	9366	8.79	2795	2795	2735	3630	1960	2795	2758.10	11.85	0	983	2898	2846	2763	2711	2628	2872	2737	84	835	500	2060	5	1	16715858	464	6.99	0.69	12	0.06	397.00	4031.00	3350	20241015	-17.16	2120	20240805	30.90	3350	-17.16	20241015	2120	30.90	20240805	3350	-17.16	20241015	2120	30.90	20240805	3.45	N	025880	500	83 억	1981634	N	N	N	N
81	20241217	090354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	-30	5	-1.07	12530880	4517	4.24	2795	2795	2750	3630	1960	2795	2774.16	11.85	0	-387	2898	2846	2763	2711	2628	2872	2737	84	835	500	2060	5	1	16715858	462	6.96	0.69	12	0.03	397.00	4031.00	3350	20241015	-17.46	2120	20240805	30.42	3350	-17.46	20241015	2120	30.42	20240805	3350	-17.46	20241015	2120	30.42	20240805	3.45	N	025880	500	83 억	1981634	N	N	N	N
82	20241216	160352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	95	2	3.52	294212475	106573	93.30	2700	2815	2680	3510	1890	2700	2760.67	11.78	0	12498	2763	2731	2688	2656	2613	2747	2672	84	810	500	1990	5	1	16715858	467	7.04	0.69	12	0.64	397.00	4031.00	3350	20241015	-16.57	2120	20240805	31.84	3350	-16.57	20241015	2120	31.84	20240805	3350	-16.57	20241015	2120	31.84	20240805	3.50	N	025880	500	83 억	1969136	N	N	N	N
83	20241216	150353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	90	2	3.33	277827325	100695	88.15	2700	2815	2680	3510	1890	2700	2759.10	11.78	0	12878	2763	2731	2688	2656	2613	2747	2672	84	810	500	1990	5	1	16715858	466	7.03	0.69	12	0.60	397.00	4031.00	3350	20241015	-16.72	2120	20240805	31.60	3350	-16.72	20241015	2120	31.60	20240805	3350	-16.72	20241015	2120	31.60	20240805	3.50	N	025880	500	83 억	1969136	N	N	N	N
84	20241216	140352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	90	2	3.33	260908910	94615	82.83	2700	2815	2680	3510	1890	2700	2757.59	11.78	0	11857	2763	2731	2688	2656	2613	2747	2672	84	810	500	1990	5	1	16715858	466	7.03	0.69	12	0.57	397.00	4031.00	3350	20241015	-16.72	2120	20240805	31.60	3350	-16.72	20241015	2120	31.60	20240805	3350	-16.72	20241015	2120	31.60	20240805	3.50	N	025880	500	83 억	1969136	N	N	N	N
85	20241216	130354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	95	2	3.52	250478045	90872	79.55	2700	2815	2680	3510	1890	2700	2756.38	11.78	0	12368	2763	2731	2688	2656	2613	2747	2672	84	810	500	1990	5	1	16715858	467	7.04	0.69	12	0.54	397.00	4031.00	3350	20241015	-16.57	2120	20240805	31.84	3350	-16.57	20241015	2120	31.84	20240805	3350	-16.57	20241015	2120	31.84	20240805	3.50	N	025880	500	83 억	1969136	N	N	N	N
86	20241216	120354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	80	2	2.96	228761950	83054	72.71	2700	2815	2680	3510	1890	2700	2754.38	11.78	0	10708	2763	2731	2688	2656	2613	2747	2672	84	810	500	1990	5	1	16715858	465	7.00	0.69	12	0.50	397.00	4031.00	3350	20241015	-17.01	2120	20240805	31.13	3350	-17.01	20241015	2120	31.13	20240805	3350	-17.01	20241015	2120	31.13	20240805	3.50	N	025880	500	83 억	1969136	N	N	N	N
87	20241216	110353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	85	2	3.15	167433315	61077	53.47	2700	2800	2680	3510	1890	2700	2741.35	11.78	0	2041	2763	2731	2688	2656	2613	2747	2672	84	810	500	1990	5	1	16715858	466	7.02	0.69	12	0.37	397.00	4031.00	3350	20241015	-16.87	2120	20240805	31.37	3350	-16.87	20241015	2120	31.37	20240805	3350	-16.87	20241015	2120	31.37	20240805	3.50	N	025880	500	83 억	1969136	N	N	N	N
88	20241216	100354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	0	3	0.00	48208340	17913	15.68	2700	2750	2680	3510	1890	2700	2691.25	11.78	0	1434	2763	2731	2688	2656	2613	2747	2672	84	810	500	1990	5	1	16715858	451	6.80	0.67	12	0.11	397.00	4031.00	3350	20241015	-19.40	2120	20240805	27.36	3350	-19.40	20241015	2120	27.36	20240805	3350	-19.40	20241015	2120	27.36	20240805	3.50	N	025880	500	83 억	1969136	N	N	N	N
89	20241216	090354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	5	2	0.19	6524885	2410	2.11	2700	2750	2700	3510	1890	2700	2707.42	11.78	0	219	2763	2731	2688	2656	2613	2747	2672	84	810	500	1990	5	1	16715858	452	6.81	0.67	12	0.01	397.00	4031.00	3350	20241015	-19.25	2120	20240805	27.59	3350	-19.25	20241015	2120	27.59	20240805	3350	-19.25	20241015	2120	27.59	20240805	3.50	N	025880	500	83 억	1969136	N	N	N	N
90	20241213	160347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	20	2	0.75	306514720	114232	219.46	2680	2720	2645	3480	1880	2680	2683.26	11.70	0	13323	2726	2702	2661	2637	2596	2715	2650	84	800	500	1980	5	1	16715858	451	6.80	0.67	12	0.68	397.00	4031.00	3350	20241015	-19.40	2120	20240805	27.36	3350	-19.40	20241015	2120	27.36	20240805	3350	-19.40	20241015	2120	27.36	20240805	3.54	N	025880	500	83 억	1955813	N	N	N	N
91	20241213	150352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	25	2	0.93	260755885	97289	186.91	2680	2720	2645	3480	1880	2680	2680.22	11.70	0	12481	2726	2702	2661	2637	2596	2715	2650	84	800	500	1980	5	1	16715858	452	6.81	0.67	12	0.58	397.00	4031.00	3350	20241015	-19.25	2120	20240805	27.59	3350	-19.25	20241015	2120	27.59	20240805	3350	-19.25	20241015	2120	27.59	20240805	3.54	N	025880	500	83 억	1955813	N	N	N	N
92	20241213	140353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	20	2	0.75	184777735	69037	132.63	2680	2720	2645	3480	1880	2680	2676.50	11.70	0	11986	2726	2702	2661	2637	2596	2715	2650	84	800	500	1980	5	1	16715858	451	6.80	0.67	12	0.41	397.00	4031.00	3350	20241015	-19.40	2120	20240805	27.36	3350	-19.40	20241015	2120	27.36	20240805	3350	-19.40	20241015	2120	27.36	20240805	3.54	N	025880	500	83 억	1955813	N	N	N	N
93	20241213	130353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2685	5	2	0.19	149058105	55762	107.13	2680	2720	2645	3480	1880	2680	2673.11	11.70	0	9205	2726	2702	2661	2637	2596	2715	2650	84	800	500	1980	5	1	16715858	449	6.76	0.67	12	0.33	397.00	4031.00	3350	20241015	-19.85	2120	20240805	26.65	3350	-19.85	20241015	2120	26.65	20240805	3350	-19.85	20241015	2120	26.65	20240805	3.54	N	025880	500	83 억	1955813	N	N	N	N
94	20241213	120353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	20	2	0.75	140875290	52724	101.29	2680	2720	2645	3480	1880	2680	2671.94	11.70	0	8964	2726	2702	2661	2637	2596	2715	2650	84	800	500	1980	5	1	16715858	451	6.80	0.67	12	0.32	397.00	4031.00	3350	20241015	-19.40	2120	20240805	27.36	3350	-19.40	20241015	2120	27.36	20240805	3350	-19.40	20241015	2120	27.36	20240805	3.54	N	025880	500	83 억	1955813	N	N	N	N
95	20241213	110352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	25	2	0.93	75051290	28133	54.05	2680	2720	2645	3480	1880	2680	2667.73	11.70	0	-1194	2726	2702	2661	2637	2596	2715	2650	84	800	500	1980	5	1	16715858	452	6.81	0.67	12	0.17	397.00	4031.00	3350	20241015	-19.25	2120	20240805	27.59	3350	-19.25	20241015	2120	27.59	20240805	3350	-19.25	20241015	2120	27.59	20240805	3.54	N	025880	500	83 억	1955813	N	N	N	N
96	20241213	100352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2665	-15	5	-0.56	42960210	16150	31.03	2680	2695	2645	3480	1880	2680	2660.07	11.70	0	-1411	2726	2702	2661	2637	2596	2715	2650	84	800	500	1980	5	1	16715858	445	6.71	0.66	12	0.10	397.00	4031.00	3350	20241015	-20.45	2120	20240805	25.71	3350	-20.45	20241015	2120	25.71	20240805	3350	-20.45	20241015	2120	25.71	20240805	3.54	N	025880	500	83 억	1955813	N	N	N	N
97	20241213	090352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2650	-30	5	-1.12	3075360	1157	2.22	2680	2695	2645	3480	1880	2680	2658.05	11.70	0	-576	2726	2702	2661	2637	2596	2715	2650	84	800	500	1980	5	1	16715858	443	6.68	0.66	12	0.01	397.00	4031.00	3350	20241015	-20.90	2120	20240805	25.00	3350	-20.90	20241015	2120	25.00	20240805	3350	-20.90	20241015	2120	25.00	20240805	3.54	N	025880	500	83 억	1955813	N	N	N	N
98	20241212	160352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	55	2	2.10	138495310	52042	31.27	2630	2685	2620	3410	1840	2625	2661.22	11.71	0	-1895	2755	2690	2605	2540	2455	2722	2572	84	785	500	1940	5	1	16715858	448	6.75	0.66	12	0.31	397.00	4031.00	3350	20241015	-20.00	2120	20240805	26.42	3350	-20.00	20241015	2120	26.42	20240805	3350	-20.00	20241015	2120	26.42	20240805	4.00	N	025880	500	83 억	1957708	N	N	N	N
99	20241212	150351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	55	2	2.10	133093325	50022	30.06	2630	2685	2620	3410	1840	2625	2660.70	11.71	0	-2067	2755	2690	2605	2540	2455	2722	2572	84	785	500	1940	5	1	16715858	448	6.75	0.66	12	0.30	397.00	4031.00	3350	20241015	-20.00	2120	20240805	26.42	3350	-20.00	20241015	2120	26.42	20240805	3350	-20.00	20241015	2120	26.42	20240805	4.00	N	025880	500	83 억	1957708	N	N	N	N
100	20241212	140351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	55	2	2.10	99536490	37396	22.47	2630	2685	2620	3410	1840	2625	2661.69	11.71	0	-4932	2755	2690	2605	2540	2455	2722	2572	84	785	500	1940	5	1	16715858	448	6.75	0.66	12	0.22	397.00	4031.00	3350	20241015	-20.00	2120	20240805	26.42	3350	-20.00	20241015	2120	26.42	20240805	3350	-20.00	20241015	2120	26.42	20240805	4.00	N	025880	500	83 억	1957708	N	N	N	N
101	20241212	130349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	45	2	1.71	80750340	30389	18.26	2630	2685	2620	3410	1840	2625	2657.22	11.71	0	-4287	2755	2690	2605	2540	2455	2722	2572	84	785	500	1940	5	1	16715858	446	6.73	0.66	12	0.18	397.00	4031.00	3350	20241015	-20.30	2120	20240805	25.94	3350	-20.30	20241015	2120	25.94	20240805	3350	-20.30	20241015	2120	25.94	20240805	4.00	N	025880	500	83 억	1957708	N	N	N	N
102	20241212	120349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	55	2	2.10	72777875	27401	16.47	2630	2685	2620	3410	1840	2625	2656.03	11.71	0	-2490	2755	2690	2605	2540	2455	2722	2572	84	785	500	1940	5	1	16715858	448	6.75	0.66	12	0.16	397.00	4031.00	3350	20241015	-20.00	2120	20240805	26.42	3350	-20.00	20241015	2120	26.42	20240805	3350	-20.00	20241015	2120	26.42	20240805	4.00	N	025880	500	83 억	1957708	N	N	N	N
103	20241212	110349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	45	2	1.71	70643790	26600	15.98	2630	2685	2620	3410	1840	2625	2655.78	11.71	0	-2312	2755	2690	2605	2540	2455	2722	2572	84	785	500	1940	5	1	16715858	446	6.73	0.66	12	0.16	397.00	4031.00	3350	20241015	-20.30	2120	20240805	25.94	3350	-20.30	20241015	2120	25.94	20240805	3350	-20.30	20241015	2120	25.94	20240805	4.00	N	025880	500	83 억	1957708	N	N	N	N
104	20241212	100348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	30	2	1.14	63792450	24006	14.43	2630	2685	2620	3410	1840	2625	2657.35	11.71	0	-2138	2755	2690	2605	2540	2455	2722	2572	84	785	500	1940	5	1	16715858	444	6.69	0.66	12	0.14	397.00	4031.00	3350	20241015	-20.75	2120	20240805	25.24	3350	-20.75	20241015	2120	25.24	20240805	3350	-20.75	20241015	2120	25.24	20240805	4.00	N	025880	500	83 억	1957708	N	N	N	N
105	20241212	090350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2650	25	2	0.95	8274265	3152	1.89	2630	2650	2620	3410	1840	2625	2625.08	11.71	0	624	2755	2690	2605	2540	2455	2722	2572	84	785	500	1940	5	1	16715858	443	6.68	0.66	12	0.02	397.00	4031.00	3350	20241015	-20.90	2120	20240805	25.00	3350	-20.90	20241015	2120	25.00	20240805	3350	-20.90	20241015	2120	25.00	20240805	4.00	N	025880	500	83 억	1957708	N	N	N	N
106	20241211	160348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2625	40	2	1.55	437545440	166332	72.98	2590	2670	2520	3360	1810	2585	2630.55	11.53	0	29468	2718	2651	2573	2506	2428	2685	2540	84	775	500	1910	5	1	16715858	439	6.61	0.65	12	1.00	397.00	4031.00	3350	20241015	-21.64	2120	20240805	23.82	3350	-21.64	20241015	2120	23.82	20240805	3350	-21.64	20241015	2120	23.82	20240805	4.04	N	025880	500	83 억	1928169	N	N	N	N
107	20241211	150302	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2640	55	2	2.13	409360915	155592	68.26	2590	2670	2520	3360	1810	2585	2630.99	11.53	0	25246	2718	2651	2573	2506	2428	2685	2540	84	775	500	1910	5	1	16715858	441	6.65	0.65	12	0.93	397.00	4031.00	3350	20241015	-21.19	2120	20240805	24.53	3350	-21.19	20241015	2120	24.53	20240805	3350	-21.19	20241015	2120	24.53	20240805	4.04	N	025880	500	83 억	1928169	N	N	N	N
108	20241211	140350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2645	60	2	2.32	342995310	130396	57.21	2590	2670	2520	3360	1810	2585	2630.41	11.53	0	18848	2718	2651	2573	2506	2428	2685	2540	84	775	500	1910	5	1	16715858	442	6.66	0.66	12	0.78	397.00	4031.00	3350	20241015	-21.04	2120	20240805	24.76	3350	-21.04	20241015	2120	24.76	20240805	3350	-21.04	20241015	2120	24.76	20240805	4.04	N	025880	500	83 억	1928169	N	N	N	N
109	20241211	130351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2630	45	2	1.74	316713820	120412	52.83	2590	2670	2520	3360	1810	2585	2630.25	11.53	0	12777	2718	2651	2573	2506	2428	2685	2540	84	775	500	1910	5	1	16715858	440	6.62	0.65	12	0.72	397.00	4031.00	3350	20241015	-21.49	2120	20240805	24.06	3350	-21.49	20241015	2120	24.06	20240805	3350	-21.49	20241015	2120	24.06	20240805	4.04	N	025880	500	83 억	1928169	N	N	N	N
110	20241211	120352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2625	40	2	1.55	288552480	109663	48.11	2590	2670	2520	3360	1810	2585	2631.27	11.53	0	11826	2718	2651	2573	2506	2428	2685	2540	84	775	500	1910	5	1	16715858	439	6.61	0.65	12	0.66	397.00	4031.00	3350	20241015	-21.64	2120	20240805	23.82	3350	-21.64	20241015	2120	23.82	20240805	3350	-21.64	20241015	2120	23.82	20240805	4.04	N	025880	500	83 억	1928169	N	N	N	N
111	20241211	110350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	70	2	2.71	274033205	104147	45.69	2590	2670	2520	3360	1810	2585	2631.22	11.53	0	11224	2718	2651	2573	2506	2428	2685	2540	84	775	500	1910	5	1	16715858	444	6.69	0.66	12	0.62	397.00	4031.00	3350	20241015	-20.75	2120	20240805	25.24	3350	-20.75	20241015	2120	25.24	20240805	3350	-20.75	20241015	2120	25.24	20240805	4.04	N	025880	500	83 억	1928169	N	N	N	N
112	20241211	100351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2645	60	2	2.32	226515335	86149	37.80	2590	2670	2520	3360	1810	2585	2629.34	11.53	0	9855	2718	2651	2573	2506	2428	2685	2540	84	775	500	1910	5	1	16715858	442	6.66	0.66	12	0.52	397.00	4031.00	3350	20241015	-21.04	2120	20240805	24.76	3350	-21.04	20241015	2120	24.76	20240805	3350	-21.04	20241015	2120	24.76	20240805	4.04	N	025880	500	83 억	1928169	N	N	N	N
113	20241211	090352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2605	20	2	0.77	10129270	3916	1.72	2590	2605	2580	3360	1810	2585	2586.64	11.53	0	1198	2718	2651	2573	2506	2428	2685	2540	84	775	500	1910	5	1	16715858	435	6.56	0.65	12	0.02	397.00	4031.00	3350	20241015	-22.24	2120	20240805	22.88	3350	-22.24	20241015	2120	22.88	20240805	3350	-22.24	20241015	2120	22.88	20240805	4.04	N	025880	500	83 억	1928169	N	N	N	N
114	20241210	160349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2585	85	2	3.40	578730910	227809	115.74	2500	2640	2495	3250	1750	2500	2540.42	11.17	0	61689	2860	2680	2565	2385	2270	2622	2327	84	750	500	1850	5	1	16715858	432	6.51	0.64	12	1.36	397.00	4031.00	3350	20241015	-22.84	2120	20240805	21.93	3350	-22.84	20241015	2120	21.93	20240805	3350	-22.84	20241015	2120	21.93	20240805	4.08	N	025880	500	83 억	1866480	N	N	N	N
115	20241210	150349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2600	100	2	4.00	569591310	224271	113.94	2500	2640	2495	3250	1750	2500	2539.75	11.17	0	60845	2860	2680	2565	2385	2270	2622	2327	84	750	500	1850	5	1	16715858	435	6.55	0.65	12	1.34	397.00	4031.00	3350	20241015	-22.39	2120	20240805	22.64	3350	-22.39	20241015	2120	22.64	20240805	3350	-22.39	20241015	2120	22.64	20240805	4.08	N	025880	500	83 억	1866480	N	N	N	N
116	20241210	140349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2590	90	2	3.60	532156130	209896	106.63	2500	2640	2495	3250	1750	2500	2535.33	11.17	0	57203	2860	2680	2565	2385	2270	2622	2327	84	750	500	1850	5	1	16715858	433	6.52	0.64	12	1.26	397.00	4031.00	3350	20241015	-22.69	2120	20240805	22.17	3350	-22.69	20241015	2120	22.17	20240805	3350	-22.69	20241015	2120	22.17	20240805	4.08	N	025880	500	83 억	1866480	N	N	N	N
117	20241210	130347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2545	45	2	1.80	431703865	170734	86.74	2500	2595	2495	3250	1750	2500	2528.52	11.17	0	56681	2860	2680	2565	2385	2270	2622	2327	84	750	500	1850	5	1	16715858	425	6.41	0.63	12	1.02	397.00	4031.00	3350	20241015	-24.03	2120	20240805	20.05	3350	-24.03	20241015	2120	20.05	20240805	3350	-24.03	20241015	2120	20.05	20240805	4.08	N	025880	500	83 억	1866480	N	N	N	N
118	20241210	120348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2545	45	2	1.80	369673285	146057	74.20	2500	2595	2495	3250	1750	2500	2531.02	11.17	0	57777	2860	2680	2565	2385	2270	2622	2327	84	750	500	1850	5	1	16715858	425	6.41	0.63	12	0.87	397.00	4031.00	3350	20241015	-24.03	2120	20240805	20.05	3350	-24.03	20241015	2120	20.05	20240805	3350	-24.03	20241015	2120	20.05	20240805	4.08	N	025880	500	83 억	1866480	N	N	N	N
119	20241210	110348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2555	55	2	2.20	293822370	116174	59.02	2500	2595	2495	3250	1750	2500	2529.16	11.17	0	48272	2860	2680	2565	2385	2270	2622	2327	84	750	500	1850	5	1	16715858	427	6.44	0.63	12	0.69	397.00	4031.00	3350	20241015	-23.73	2120	20240805	20.52	3350	-23.73	20241015	2120	20.52	20240805	3350	-23.73	20241015	2120	20.52	20240805	4.08	N	025880	500	83 억	1866480	N	N	N	N
120	20241210	100348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2560	60	2	2.40	272783320	107942	54.84	2500	2595	2495	3250	1750	2500	2527.13	11.17	0	46902	2860	2680	2565	2385	2270	2622	2327	84	750	500	1850	5	1	16715858	428	6.45	0.64	12	0.65	397.00	4031.00	3350	20241015	-23.58	2120	20240805	20.75	3350	-23.58	20241015	2120	20.75	20240805	3350	-23.58	20241015	2120	20.75	20240805	4.08	N	025880	500	83 억	1866480	N	N	N	N
121	20241210	090351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	30	2	1.20	29460910	11663	5.93	2500	2545	2500	3250	1750	2500	2526.01	11.17	0	7547	2860	2680	2565	2385	2270	2622	2327	84	750	500	1850	5	1	16715858	423	6.37	0.63	12	0.07	397.00	4031.00	3350	20241015	-24.48	2120	20240805	19.34	3350	-24.48	20241015	2120	19.34	20240805	3350	-24.48	20241015	2120	19.34	20240805	4.08	N	025880	500	83 억	1866480	N	N	N	N
122	20241209	160346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2500	-245	5	-8.93	507558295	196335	124.72	2745	2745	2450	3565	1925	2745	2585.17	11.15	0	1922	2961	2852	2761	2652	2561	2807	2607	84	820	500	2030	5	1	16715858	418	6.30	0.62	12	1.17	397.00	4031.00	3350	20241015	-25.37	2120	20240805	17.92	3350	-25.37	20241015	2120	17.92	20240805	3350	-25.37	20241015	2120	17.92	20240805	4.10	N	025880	500	83 억	1864565	N	N	N	N
123	20241209	150349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2560	-185	5	-6.74	396895925	152135	96.64	2745	2745	2475	3565	1925	2745	2608.84	11.15	0	-5099	2961	2852	2761	2652	2561	2807	2607	84	820	500	2030	5	1	16715858	428	6.45	0.64	12	0.91	397.00	4031.00	3350	20241015	-23.58	2120	20240805	20.75	3350	-23.58	20241015	2120	20.75	20240805	3350	-23.58	20241015	2120	20.75	20240805	4.10	N	025880	500	83 억	1864565	N	N	N	N
124	20241209	140348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2635	-110	5	-4.01	251239255	95369	60.58	2745	2745	2595	3565	1925	2745	2634.39	11.15	0	-16671	2961	2852	2761	2652	2561	2807	2607	84	820	500	2030	5	1	16715858	440	6.64	0.65	12	0.57	397.00	4031.00	3350	20241015	-21.34	2120	20240805	24.29	3350	-21.34	20241015	2120	24.29	20240805	3350	-21.34	20241015	2120	24.29	20240805	4.10	N	025880	500	83 억	1864565	N	N	N	N
125	20241209	130349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2625	-120	5	-4.37	215979935	81958	52.06	2745	2745	2595	3565	1925	2745	2635.25	11.15	0	-15239	2961	2852	2761	2652	2561	2807	2607	84	820	500	2030	5	1	16715858	439	6.61	0.65	12	0.49	397.00	4031.00	3350	20241015	-21.64	2120	20240805	23.82	3350	-21.64	20241015	2120	23.82	20240805	3350	-21.64	20241015	2120	23.82	20240805	4.10	N	025880	500	83 억	1864565	N	N	N	N
126	20241209	120348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	-90	5	-3.28	197440540	74908	47.58	2745	2745	2595	3565	1925	2745	2635.77	11.15	0	-15674	2961	2852	2761	2652	2561	2807	2607	84	820	500	2030	5	1	16715858	444	6.69	0.66	12	0.45	397.00	4031.00	3350	20241015	-20.75	2120	20240805	25.24	3350	-20.75	20241015	2120	25.24	20240805	3350	-20.75	20241015	2120	25.24	20240805	4.10	N	025880	500	83 억	1864565	N	N	N	N
127	20241209	110349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	-90	5	-3.28	186036925	70594	44.84	2745	2745	2595	3565	1925	2745	2635.31	11.15	0	-15858	2961	2852	2761	2652	2561	2807	2607	84	820	500	2030	5	1	16715858	444	6.69	0.66	12	0.42	397.00	4031.00	3350	20241015	-20.75	2120	20240805	25.24	3350	-20.75	20241015	2120	25.24	20240805	3350	-20.75	20241015	2120	25.24	20240805	4.10	N	025880	500	83 억	1864565	N	N	N	N
128	20241209	100348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	-90	5	-3.28	126100305	47902	30.43	2745	2745	2595	3565	1925	2745	2632.46	11.15	0	-8849	2961	2852	2761	2652	2561	2807	2607	84	820	500	2030	5	1	16715858	444	6.69	0.66	12	0.29	397.00	4031.00	3350	20241015	-20.75	2120	20240805	25.24	3350	-20.75	20241015	2120	25.24	20240805	3350	-20.75	20241015	2120	25.24	20240805	4.10	N	025880	500	83 억	1864565	N	N	N	N
129	20241209	090346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	-75	5	-2.73	10753265	4031	2.56	2745	2745	2640	3565	1925	2745	2667.64	11.15	0	-2309	2961	2852	2761	2652	2561	2807	2607	84	820	500	2030	5	1	16715858	446	6.73	0.66	12	0.02	397.00	4031.00	3350	20241015	-20.30	2120	20240805	25.94	3350	-20.30	20241015	2120	25.94	20240805	3350	-20.30	20241015	2120	25.94	20240805	4.10	N	025880	500	83 억	1864565	N	N	N	N
130	20241206	160345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	-90	5	-3.17	429338545	157053	251.00	2810	2870	2670	3685	1985	2835	2733.72	10.82	0	56110	2888	2861	2813	2786	2738	2875	2800	84	850	500	2090	5	1	16715858	459	6.91	0.68	12	0.94	397.00	4031.00	3350	20241015	-18.06	2120	20240805	29.48	3350	-18.06	20241015	2120	29.48	20240805	3350	-18.06	20241015	2120	29.48	20240805	4.09	N	025880	500	83 억	1808354	N	N	N	N
131	20241206	150346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2730	-105	5	-3.70	377692255	138194	220.86	2810	2870	2670	3685	1985	2835	2733.06	10.82	0	53345	2888	2861	2813	2786	2738	2875	2800	84	850	500	2090	5	1	16715858	456	6.88	0.68	12	0.83	397.00	4031.00	3350	20241015	-18.51	2120	20240805	28.77	3350	-18.51	20241015	2120	28.77	20240805	3350	-18.51	20241015	2120	28.77	20240805	4.09	N	025880	500	83 억	1808354	N	N	N	N
132	20241206	140345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	-115	5	-4.06	334082480	122217	195.32	2810	2870	2670	3685	1985	2835	2733.52	10.82	0	42741	2888	2861	2813	2786	2738	2875	2800	84	850	500	2090	5	1	16715858	455	6.85	0.67	12	0.73	397.00	4031.00	3350	20241015	-18.81	2120	20240805	28.30	3350	-18.81	20241015	2120	28.30	20240805	3350	-18.81	20241015	2120	28.30	20240805	4.09	N	025880	500	83 억	1808354	N	N	N	N
133	20241206	130346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2725	-110	5	-3.88	205365045	74802	119.55	2810	2870	2670	3685	1985	2835	2745.45	10.82	0	350	2888	2861	2813	2786	2738	2875	2800	84	850	500	2090	5	1	16715858	456	6.86	0.68	12	0.45	397.00	4031.00	3350	20241015	-18.66	2120	20240805	28.54	3350	-18.66	20241015	2120	28.54	20240805	3350	-18.66	20241015	2120	28.54	20240805	4.09	N	025880	500	83 억	1808354	N	N	N	N
134	20241206	120343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	-90	5	-3.17	159837320	58154	92.94	2810	2870	2670	3685	1985	2835	2748.52	10.82	0	6226	2888	2861	2813	2786	2738	2875	2800	84	850	500	2090	5	1	16715858	459	6.91	0.68	12	0.35	397.00	4031.00	3350	20241015	-18.06	2120	20240805	29.48	3350	-18.06	20241015	2120	29.48	20240805	3350	-18.06	20241015	2120	29.48	20240805	4.09	N	025880	500	83 억	1808354	N	N	N	N
135	20241206	110346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2725	-110	5	-3.88	118402505	43129	68.93	2810	2870	2670	3685	1985	2835	2745.31	10.82	0	3148	2888	2861	2813	2786	2738	2875	2800	84	850	500	2090	5	1	16715858	456	6.86	0.68	12	0.26	397.00	4031.00	3350	20241015	-18.66	2120	20240805	28.54	3350	-18.66	20241015	2120	28.54	20240805	3350	-18.66	20241015	2120	28.54	20240805	4.09	N	025880	500	83 억	1808354	N	N	N	N
136	20241206	100343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	-50	5	-1.76	37167815	13268	21.20	2810	2870	2785	3685	1985	2835	2801.31	10.82	0	2842	2888	2861	2813	2786	2738	2875	2800	84	850	500	2090	5	1	16715858	466	7.02	0.69	12	0.08	397.00	4031.00	3350	20241015	-16.87	2120	20240805	31.37	3350	-16.87	20241015	2120	31.37	20240805	3350	-16.87	20241015	2120	31.37	20240805	4.09	N	025880	500	83 억	1808354	N	N	N	N
137	20241206	090345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2820	-15	5	-0.53	848510	300	0.48	2810	2870	2810	3685	1985	2835	2828.37	10.82	0	-117	2888	2861	2813	2786	2738	2875	2800	84	850	500	2090	5	1	16715858	471	7.10	0.70	12	0.00	397.00	4031.00	3350	20241015	-15.82	2120	20240805	33.02	3350	-15.82	20241015	2120	33.02	20240805	3350	-15.82	20241015	2120	33.02	20240805	4.09	N	025880	500	83 억	1808354	N	N	N	N
138	20241205	160339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	20	2	0.71	173342995	62023	91.94	2800	2840	2765	3655	1975	2815	2794.82	10.74	0	7251	2931	2872	2826	2767	2721	2850	2745	84	840	500	2080	5	1	16715858	474	7.14	0.70	12	0.37	397.00	4031.00	3350	20241015	-15.37	2120	20240805	33.73	3350	-15.37	20241015	2120	33.73	20240805	3350	-15.37	20241015	2120	33.73	20240805	4.14	N	025880	500	83 억	1794649	N	N	N	N
139	20241205	150342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	20	2	0.71	166778135	59705	88.51	2800	2840	2765	3655	1975	2815	2793.37	10.74	0	8512	2931	2872	2826	2767	2721	2850	2745	84	840	500	2080	5	1	16715858	474	7.14	0.70	12	0.36	397.00	4031.00	3350	20241015	-15.37	2120	20240805	33.73	3350	-15.37	20241015	2120	33.73	20240805	3350	-15.37	20241015	2120	33.73	20240805	4.14	N	025880	500	83 억	1794649	N	N	N	N
140	20241205	140340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-15	5	-0.53	108048660	38624	57.26	2800	2835	2770	3655	1975	2815	2797.45	10.74	0	6525	2931	2872	2826	2767	2721	2850	2745	84	840	500	2080	5	1	16715858	468	7.05	0.69	12	0.23	397.00	4031.00	3350	20241015	-16.42	2120	20240805	32.08	3350	-16.42	20241015	2120	32.08	20240805	3350	-16.42	20241015	2120	32.08	20240805	4.14	N	025880	500	83 억	1794649	N	N	N	N
141	20241205	130340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	-10	5	-0.36	76632105	27394	40.61	2800	2835	2770	3655	1975	2815	2797.40	10.74	0	-29	2931	2872	2826	2767	2721	2850	2745	84	840	500	2080	5	1	16715858	469	7.07	0.70	12	0.16	397.00	4031.00	3350	20241015	-16.27	2120	20240805	32.31	3350	-16.27	20241015	2120	32.31	20240805	3350	-16.27	20241015	2120	32.31	20240805	4.14	N	025880	500	83 억	1794649	N	N	N	N
142	20241205	120341	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-15	5	-0.53	66031750	23632	35.03	2800	2815	2770	3655	1975	2815	2794.17	10.74	0	276	2931	2872	2826	2767	2721	2850	2745	84	840	500	2080	5	1	16715858	468	7.05	0.69	12	0.14	397.00	4031.00	3350	20241015	-16.42	2120	20240805	32.08	3350	-16.42	20241015	2120	32.08	20240805	3350	-16.42	20241015	2120	32.08	20240805	4.14	N	025880	500	83 억	1794649	N	N	N	N
143	20241205	110340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-20	5	-0.71	61268605	21930	32.51	2800	2815	2770	3655	1975	2815	2793.83	10.74	0	305	2931	2872	2826	2767	2721	2850	2745	84	840	500	2080	5	1	16715858	467	7.04	0.69	12	0.13	397.00	4031.00	3350	20241015	-16.57	2120	20240805	31.84	3350	-16.57	20241015	2120	31.84	20240805	3350	-16.57	20241015	2120	31.84	20240805	4.14	N	025880	500	83 억	1794649	N	N	N	N
144	20241205	100338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-20	5	-0.71	58920885	21089	31.26	2800	2815	2770	3655	1975	2815	2793.92	10.74	0	854	2931	2872	2826	2767	2721	2850	2745	84	840	500	2080	5	1	16715858	467	7.04	0.69	12	0.13	397.00	4031.00	3350	20241015	-16.57	2120	20240805	31.84	3350	-16.57	20241015	2120	31.84	20240805	3350	-16.57	20241015	2120	31.84	20240805	4.14	N	025880	500	83 억	1794649	N	N	N	N
145	20241205	090340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-15	5	-0.53	13021860	4645	6.89	2800	2815	2800	3655	1975	2815	2803.41	10.74	0	2197	2931	2872	2826	2767	2721	2850	2745	84	840	500	2080	5	1	16715858	468	7.05	0.69	12	0.03	397.00	4031.00	3350	20241015	-16.42	2120	20240805	32.08	3350	-16.42	20241015	2120	32.08	20240805	3350	-16.42	20241015	2120	32.08	20240805	4.14	N	025880	500	83 억	1794649	N	N	N	N
146	20241204	160335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	-80	5	-2.76	184728175	65693	112.27	2885	2885	2780	3760	2030	2895	2811.99	10.79	0	-17465	2945	2920	2875	2850	2805	2932	2862	84	865	500	2140	5	1	16715858	471	7.09	0.70	12	0.39	397.00	4031.00	3350	20241015	-15.97	2120	20240805	32.78	3350	-15.97	20241015	2120	32.78	20240805	3350	-15.97	20241015	2120	32.78	20240805	4.12	N	025880	500	83 억	1804109	N	N	N	N
147	20241204	150337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	-85	5	-2.94	177187525	62988	107.65	2885	2885	2780	3760	2030	2895	2813.04	10.79	0	-17357	2945	2920	2875	2850	2805	2932	2862	84	865	500	2140	5	1	16715858	470	7.08	0.70	12	0.38	397.00	4031.00	3350	20241015	-16.12	2120	20240805	32.55	3350	-16.12	20241015	2120	32.55	20240805	3350	-16.12	20241015	2120	32.55	20240805	4.12	N	025880	500	83 억	1804109	N	N	N	N
148	20241204	140335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-100	5	-3.45	141633290	50286	85.94	2885	2885	2785	3760	2030	2895	2816.56	10.79	0	-13693	2945	2920	2875	2850	2805	2932	2862	84	865	500	2140	5	1	16715858	467	7.04	0.69	12	0.30	397.00	4031.00	3350	20241015	-16.57	2120	20240805	31.84	3350	-16.57	20241015	2120	31.84	20240805	3350	-16.57	20241015	2120	31.84	20240805	4.12	N	025880	500	83 억	1804109	N	N	N	N
149	20241204	130335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-95	5	-3.28	130203930	46195	78.95	2885	2885	2785	3760	2030	2895	2818.57	10.79	0	-11551	2945	2920	2875	2850	2805	2932	2862	84	865	500	2140	5	1	16715858	468	7.05	0.69	12	0.28	397.00	4031.00	3350	20241015	-16.42	2120	20240805	32.08	3350	-16.42	20241015	2120	32.08	20240805	3350	-16.42	20241015	2120	32.08	20240805	4.12	N	025880	500	83 억	1804109	N	N	N	N
150	20241204	120334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	-90	5	-3.11	118512865	42042	71.85	2885	2885	2785	3760	2030	2895	2818.92	10.79	0	-9058	2945	2920	2875	2850	2805	2932	2862	84	865	500	2140	5	1	16715858	469	7.07	0.70	12	0.25	397.00	4031.00	3350	20241015	-16.27	2120	20240805	32.31	3350	-16.27	20241015	2120	32.31	20240805	3350	-16.27	20241015	2120	32.31	20240805	4.12	N	025880	500	83 억	1804109	N	N	N	N
151	20241204	110328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	-60	5	-2.07	101244410	35878	61.32	2885	2885	2785	3760	2030	2895	2821.91	10.79	0	-6311	2945	2920	2875	2850	2805	2932	2862	84	865	500	2140	5	1	16715858	474	7.14	0.70	12	0.21	397.00	4031.00	3350	20241015	-15.37	2120	20240805	33.73	3350	-15.37	20241015	2120	33.73	20240805	3350	-15.37	20241015	2120	33.73	20240805	4.12	N	025880	500	83 억	1804109	N	N	N	N
152	20241204	100328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-95	5	-3.28	68475505	24302	41.53	2885	2885	2785	3760	2030	2895	2817.69	10.79	0	-3453	2945	2920	2875	2850	2805	2932	2862	84	865	500	2140	5	1	16715858	468	7.05	0.69	12	0.15	397.00	4031.00	3350	20241015	-16.42	2120	20240805	32.08	3350	-16.42	20241015	2120	32.08	20240805	3350	-16.42	20241015	2120	32.08	20240805	4.12	N	025880	500	83 억	1804109	N	N	N	N
153	20241204	090334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	-30	5	-1.04	10737950	3722	6.36	2885	2885	2865	3760	2030	2895	2884.99	10.79	0	-274	2945	2920	2875	2850	2805	2932	2862	84	865	500	2140	5	1	16715858	479	7.22	0.71	12	0.02	397.00	4031.00	3350	20241015	-14.48	2120	20240805	35.14	3350	-14.48	20241015	2120	35.14	20240805	3350	-14.48	20241015	2120	35.14	20240805	4.12	N	025880	500	83 억	1804109	N	N	N	N
154	20241203	160354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	40	2	1.40	165141745	57742	64.52	2870	2900	2830	3710	2000	2855	2859.93	10.76	0	5470	2975	2915	2865	2805	2755	2890	2780	84	855	500	2110	5	1	16715858	484	7.29	0.72	12	0.35	397.00	4031.00	3350	20241015	-13.58	2120	20240805	36.56	3350	-13.58	20241015	2120	36.56	20240805	3350	-13.58	20241015	2120	36.56	20240805	4.14	N	025880	500	83 억	1798116	N	N	N	N
155	20241203	150359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	45	2	1.58	162638330	56874	63.55	2870	2900	2830	3710	2000	2855	2859.63	10.76	0	5021	2975	2915	2865	2805	2755	2890	2780	84	855	500	2110	5	1	16715858	485	7.30	0.72	12	0.34	397.00	4031.00	3350	20241015	-13.43	2120	20240805	36.79	3350	-13.43	20241015	2120	36.79	20240805	3350	-13.43	20241015	2120	36.79	20240805	4.14	N	025880	500	83 억	1798116	N	N	N	N
156	20241203	140352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	45	2	1.58	155691845	54475	60.87	2870	2900	2830	3710	2000	2855	2858.04	10.76	0	5186	2975	2915	2865	2805	2755	2890	2780	84	855	500	2110	5	1	16715858	485	7.30	0.72	12	0.33	397.00	4031.00	3350	20241015	-13.43	2120	20240805	36.79	3350	-13.43	20241015	2120	36.79	20240805	3350	-13.43	20241015	2120	36.79	20240805	4.14	N	025880	500	83 억	1798116	N	N	N	N
157	20241203	130349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	30	2	1.05	132111165	46276	51.71	2870	2895	2830	3710	2000	2855	2854.85	10.76	0	2251	2975	2915	2865	2805	2755	2890	2780	84	855	500	2110	5	1	16715858	482	7.27	0.72	12	0.28	397.00	4031.00	3350	20241015	-13.88	2120	20240805	36.08	3350	-13.88	20241015	2120	36.08	20240805	3350	-13.88	20241015	2120	36.08	20240805	4.14	N	025880	500	83 억	1798116	N	N	N	N
158	20241203	120403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	10	2	0.35	96684625	33854	37.83	2870	2895	2830	3710	2000	2855	2855.93	10.76	0	1574	2975	2915	2865	2805	2755	2890	2780	84	855	500	2110	5	1	16715858	479	7.22	0.71	12	0.20	397.00	4031.00	3350	20241015	-14.48	2120	20240805	35.14	3350	-14.48	20241015	2120	35.14	20240805	3350	-14.48	20241015	2120	35.14	20240805	4.14	N	025880	500	83 억	1798116	N	N	N	N
159	20241203	110349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	25	2	0.88	76448720	26792	29.94	2870	2895	2830	3710	2000	2855	2853.42	10.76	0	297	2975	2915	2865	2805	2755	2890	2780	84	855	500	2110	5	1	16715858	481	7.25	0.71	12	0.16	397.00	4031.00	3350	20241015	-14.03	2120	20240805	35.85	3350	-14.03	20241015	2120	35.85	20240805	3350	-14.03	20241015	2120	35.85	20240805	4.14	N	025880	500	83 억	1798116	N	N	N	N
160	20241203	100342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2850	-5	5	-0.18	38906695	13618	15.22	2870	2875	2840	3710	2000	2855	2857.01	10.76	0	-2371	2975	2915	2865	2805	2755	2890	2780	84	855	500	2110	5	1	16715858	476	7.18	0.71	12	0.08	397.00	4031.00	3350	20241015	-14.93	2120	20240805	34.43	3350	-14.93	20241015	2120	34.43	20240805	3350	-14.93	20241015	2120	34.43	20240805	4.14	N	025880	500	83 억	1798116	N	N	N	N
161	20241203	090342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2855	0	3	0.00	4541345	1584	1.77	2870	2870	2850	3710	2000	2855	2867.01	10.76	0	-1073	2975	2915	2865	2805	2755	2890	2780	84	855	500	2110	5	1	16715858	477	7.19	0.71	12	0.01	397.00	4031.00	3350	20241015	-14.78	2120	20240805	34.67	3350	-14.78	20241015	2120	34.67	20240805	3350	-14.78	20241015	2120	34.67	20240805	4.14	N	025880	500	83 억	1798116	N	N	N	N
162	20241202	160331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2855	-65	5	-2.23	256591785	89497	104.96	2920	2925	2815	3795	2045	2920	2867.05	10.79	0	-5718	3046	2982	2891	2827	2736	3015	2860	84	875	500	2160	5	1	16715858	477	7.19	0.71	12	0.54	397.00	4031.00	3350	20241015	-14.78	2120	20240805	34.67	3350	-14.78	20241015	2120	34.67	20240805	3350	-14.78	20241015	2120	34.67	20240805	4.10	N	025880	500	83 억	1803787	N	N	N	N
163	20241202	150355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	-55	5	-1.88	244003110	85088	99.79	2920	2925	2815	3795	2045	2920	2867.66	10.79	0	-5162	3046	2982	2891	2827	2736	3015	2860	84	875	500	2160	5	1	16715858	479	7.22	0.71	12	0.51	397.00	4031.00	3350	20241015	-14.48	2120	20240805	35.14	3350	-14.48	20241015	2120	35.14	20240805	3350	-14.48	20241015	2120	35.14	20240805	4.10	N	025880	500	83 억	1803787	N	N	N	N
164	20241202	140342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2850	-70	5	-2.40	235261570	82012	96.18	2920	2925	2815	3795	2045	2920	2868.62	10.79	0	-5173	3046	2982	2891	2827	2736	3015	2860	84	875	500	2160	5	1	16715858	476	7.18	0.71	12	0.49	397.00	4031.00	3350	20241015	-14.93	2120	20240805	34.43	3350	-14.93	20241015	2120	34.43	20240805	3350	-14.93	20241015	2120	34.43	20240805	4.10	N	025880	500	83 억	1803787	N	N	N	N
165	20241202	130346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2850	-70	5	-2.40	222049330	77385	90.75	2920	2925	2815	3795	2045	2920	2869.41	10.79	0	-9005	3046	2982	2891	2827	2736	3015	2860	84	875	500	2160	5	1	16715858	476	7.18	0.71	12	0.46	397.00	4031.00	3350	20241015	-14.93	2120	20240805	34.43	3350	-14.93	20241015	2120	34.43	20240805	3350	-14.93	20241015	2120	34.43	20240805	4.10	N	025880	500	83 억	1803787	N	N	N	N
166	20241202	120358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2870	-50	5	-1.71	120779125	42194	49.48	2920	2925	2815	3795	2045	2920	2862.47	10.79	0	-7837	3046	2982	2891	2827	2736	3015	2860	84	875	500	2160	5	1	16715858	480	7.23	0.71	12	0.25	397.00	4031.00	3350	20241015	-14.33	2120	20240805	35.38	3350	-14.33	20241015	2120	35.38	20240805	3350	-14.33	20241015	2120	35.38	20240805	4.10	N	025880	500	83 억	1803787	N	N	N	N
167	20241202	110336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2860	-60	5	-2.05	87260435	30528	35.80	2920	2925	2815	3795	2045	2920	2858.37	10.79	0	-7800	3046	2982	2891	2827	2736	3015	2860	84	875	500	2160	5	1	16715858	478	7.20	0.71	12	0.18	397.00	4031.00	3350	20241015	-14.63	2120	20240805	34.91	3350	-14.63	20241015	2120	34.91	20240805	3350	-14.63	20241015	2120	34.91	20240805	4.10	N	025880	500	83 억	1803787	N	N	N	N
168	20241202	100332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	-90	5	-3.08	24851850	8637	10.13	2920	2925	2830	3795	2045	2920	2877.37	10.79	0	-3273	3046	2982	2891	2827	2736	3015	2860	84	875	500	2160	5	1	16715858	473	7.13	0.70	12	0.05	397.00	4031.00	3350	20241015	-15.52	2120	20240805	33.49	3350	-15.52	20241015	2120	33.49	20240805	3350	-15.52	20241015	2120	33.49	20240805	4.10	N	025880	500	83 억	1803787	N	N	N	N
169	20241202	090334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	-20	5	-0.68	7678920	2630	3.08	2920	2920	2900	3795	2045	2920	2919.74	10.79	0	-34	3046	2982	2891	2827	2736	3015	2860	84	875	500	2160	5	1	16715858	485	7.30	0.72	12	0.02	397.00	4031.00	3350	20241015	-13.43	2120	20240805	36.79	3350	-13.43	20241015	2120	36.79	20240805	3350	-13.43	20241015	2120	36.79	20240805	4.10	N	025880	500	83 억	1803787	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History