KissMeData/004650/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	-20	5	-0.22	59381010	6652	19.61	9000	9000	8900	11710	6310	9010	8926.06	0.61	-1505	-1507	9130	9070	8980	8920	8830	9100	8950	46	2700	500	6660	10	1	9190885	826	-21.51	0.60	12	0.07	-418.00	14974.00	10200	20240122	-11.86	8650	20240805	3.93	10200	-11.86	20240122	8650	3.93	20240805	10200	-11.86	20240122	8650	3.93	20240805	1.23	N	004650	500	45 억	55980	N	N	N	N
3	20241231	150202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	-20	5	-0.22	59381010	6652	19.61	9000	9000	8900	11710	6310	9010	8926.06	0.61	-1505	-1507	9130	9070	8980	8920	8830	9100	8950	46	2700	500	6660	10	1	9190885	826	-21.51	0.60	12	0.07	-418.00	14974.00	10200	20240122	-11.86	8650	20240805	3.93	10200	-11.86	20240122	8650	3.93	20240805	10200	-11.86	20240122	8650	3.93	20240805	1.23	N	004650	500	45 억	55980	N	N	N	N
4	20241231	140202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	-20	5	-0.22	59381010	6652	19.61	9000	9000	8900	11710	6310	9010	8926.06	0.61	-1505	-1507	9130	9070	8980	8920	8830	9100	8950	46	2700	500	6660	10	1	9190885	826	-21.51	0.60	12	0.07	-418.00	14974.00	10200	20240122	-11.86	8650	20240805	3.93	10200	-11.86	20240122	8650	3.93	20240805	10200	-11.86	20240122	8650	3.93	20240805	1.23	N	004650	500	45 억	55980	N	N	N	N
5	20241231	130202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	-20	5	-0.22	59381010	6652	19.61	9000	9000	8900	11710	6310	9010	8926.06	0.61	-1505	-1507	9130	9070	8980	8920	8830	9100	8950	46	2700	500	6660	10	1	9190885	826	-21.51	0.60	12	0.07	-418.00	14974.00	10200	20240122	-11.86	8650	20240805	3.93	10200	-11.86	20240122	8650	3.93	20240805	10200	-11.86	20240122	8650	3.93	20240805	1.23	N	004650	500	45 억	55980	N	N	N	N
6	20241231	120202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	-20	5	-0.22	59381010	6652	19.61	9000	9000	8900	11710	6310	9010	8926.06	0.61	-1505	-1507	9130	9070	8980	8920	8830	9100	8950	46	2700	500	6660	10	1	9190885	826	-21.51	0.60	12	0.07	-418.00	14974.00	10200	20240122	-11.86	8650	20240805	3.93	10200	-11.86	20240122	8650	3.93	20240805	10200	-11.86	20240122	8650	3.93	20240805	1.23	N	004650	500	45 억	55980	N	N	N	N
7	20241231	110201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	-20	5	-0.22	59381010	6652	19.61	9000	9000	8900	11710	6310	9010	8926.06	0.61	-1505	-1507	9130	9070	8980	8920	8830	9100	8950	46	2700	500	6660	10	1	9190885	826	-21.51	0.60	12	0.07	-418.00	14974.00	10200	20240122	-11.86	8650	20240805	3.93	10200	-11.86	20240122	8650	3.93	20240805	10200	-11.86	20240122	8650	3.93	20240805	1.23	N	004650	500	45 억	55980	N	N	N	N
8	20241231	100203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	-20	5	-0.22	59381010	6652	19.61	9000	9000	8900	11710	6310	9010	8926.06	0.61	-1505	-1507	9130	9070	8980	8920	8830	9100	8950	46	2700	500	6660	10	1	9190885	826	-21.51	0.60	12	0.07	-418.00	14974.00	10200	20240122	-11.86	8650	20240805	3.93	10200	-11.86	20240122	8650	3.93	20240805	10200	-11.86	20240122	8650	3.93	20240805	1.23	N	004650	500	45 억	55980	N	N	N	N
9	20241231	090203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	-20	5	-0.22	59381010	6652	19.61	9000	9000	8900	11710	6310	9010	8926.06	0.61	-1505	-1507	9130	9070	8980	8920	8830	9100	8950	46	2700	500	6660	10	1	9190885	826	-21.51	0.60	12	0.07	-418.00	14974.00	10200	20240122	-11.86	8650	20240805	3.93	10200	-11.86	20240122	8650	3.93	20240805	10200	-11.86	20240122	8650	3.93	20240805	1.23	N	004650	500	45 억	55980	N	N	N	N
10	20241230	160201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8990	-20	5	-0.22	58804870	6588	19.42	9000	9000	8900	11710	6310	9010	8926.06	0.63	0	-1507	9130	9070	8980	8920	8830	9100	8950	46	2700	500	6660	10	1	9190885	826	-21.51	0.60	12	0.07	-418.00	14974.00	10200	20240122	-11.86	8650	20240805	3.93	10200	-11.86	20240122	8650	3.93	20240805	10200	-11.86	20240122	8650	3.93	20240805	1.23	N	004650	500	45 억	57485	N	N	N	N
11	20241230	150202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8940	-70	5	-0.78	51405630	5762	16.99	9000	9000	8900	11710	6310	9010	8921.49	0.63	0	-1321	9130	9070	8980	8920	8830	9100	8950	46	2700	500	6660	10	1	9190885	822	-21.39	0.60	12	0.06	-418.00	14974.00	10200	20240122	-12.35	8650	20240805	3.35	10200	-12.35	20240122	8650	3.35	20240805	10200	-12.35	20240122	8650	3.35	20240805	1.23	N	004650	500	45 억	57485	N	N	N	N
12	20241230	140202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8930	-80	5	-0.89	49834400	5586	16.47	9000	9000	8900	11710	6310	9010	8921.30	0.63	0	-1244	9130	9070	8980	8920	8830	9100	8950	46	2700	500	6660	10	1	9190885	821	-21.36	0.60	12	0.06	-418.00	14974.00	10200	20240122	-12.45	8650	20240805	3.24	10200	-12.45	20240122	8650	3.24	20240805	10200	-12.45	20240122	8650	3.24	20240805	1.23	N	004650	500	45 억	57485	N	N	N	N
13	20241230	130202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8920	-90	5	-1.00	44684280	5008	14.76	9000	9000	8900	11710	6310	9010	8922.58	0.63	0	-1138	9130	9070	8980	8920	8830	9100	8950	46	2700	500	6660	10	1	9190885	820	-21.34	0.60	12	0.05	-418.00	14974.00	10200	20240122	-12.55	8650	20240805	3.12	10200	-12.55	20240122	8650	3.12	20240805	10200	-12.55	20240122	8650	3.12	20240805	1.23	N	004650	500	45 억	57485	N	N	N	N
14	20241230	120202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8920	-90	5	-1.00	33569560	3760	11.08	9000	9000	8900	11710	6310	9010	8928.07	0.63	0	-1114	9130	9070	8980	8920	8830	9100	8950	46	2700	500	6660	10	1	9190885	820	-21.34	0.60	12	0.04	-418.00	14974.00	10200	20240122	-12.55	8650	20240805	3.12	10200	-12.55	20240122	8650	3.12	20240805	10200	-12.55	20240122	8650	3.12	20240805	1.23	N	004650	500	45 억	57485	N	N	N	N
15	20241230	110202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8950	-60	5	-0.67	12140410	1357	4.00	9000	9000	8930	11710	6310	9010	8946.51	0.63	0	-904	9130	9070	8980	8920	8830	9100	8950	46	2700	500	6660	10	1	9190885	823	-21.41	0.60	12	0.01	-418.00	14974.00	10200	20240122	-12.25	8650	20240805	3.47	10200	-12.25	20240122	8650	3.47	20240805	10200	-12.25	20240122	8650	3.47	20240805	1.23	N	004650	500	45 억	57485	N	N	N	N
16	20241230	100202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8940	-70	5	-0.78	8411880	940	2.77	9000	9000	8930	11710	6310	9010	8948.81	0.63	0	-729	9130	9070	8980	8920	8830	9100	8950	46	2700	500	6660	10	1	9190885	822	-21.39	0.60	12	0.01	-418.00	14974.00	10200	20240122	-12.35	8650	20240805	3.35	10200	-12.35	20240122	8650	3.35	20240805	10200	-12.35	20240122	8650	3.35	20240805	1.23	N	004650	500	45 억	57485	N	N	N	N
17	20241230	090203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	8940	-70	5	-0.78	1685100	188	0.55	9000	9000	8940	11710	6310	9010	8963.30	0.63	0	-124	9130	9070	8980	8920	8830	9100	8950	46	2700	500	6660	10	1	9190885	822	-21.39	0.60	12	0.00	-418.00	14974.00	10200	20240122	-12.35	8650	20240805	3.35	10200	-12.35	20240122	8650	3.35	20240805	10200	-12.35	20240122	8650	3.35	20240805	1.23	N	004650	500	45 억	57485	N	N	N	N
18	20241227	160201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9010	-380	5	-4.05	303377770	33924	100.95	8930	9040	8890	12200	6580	9390	8942.87	0.66	0	-3291	9423	9406	9373	9356	9323	9415	9365	46	2810	500	6940	10	1	9190885	828	-21.56	0.60	12	0.37	-418.00	14974.00	10200	20240122	-11.67	8650	20240805	4.16	10200	-11.67	20240122	8650	4.16	20240805	10200	-11.67	20240122	8650	4.16	20240805	1.23	N	004650	500	45 억	60962	N	N	N	N
19	20241227	150201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8990	-400	5	-4.26	292980430	32770	97.52	8930	9040	8890	12200	6580	9390	8940.51	0.66	0	-3291	9423	9406	9373	9356	9323	9415	9365	46	2810	500	6940	10	1	9190885	826	-21.51	0.60	12	0.36	-418.00	14974.00	10200	20240122	-11.86	8650	20240805	3.93	10200	-11.86	20240122	8650	3.93	20240805	10200	-11.86	20240122	8650	3.93	20240805	1.23	N	004650	500	45 억	60962	N	N	N	N
20	20241227	140203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9010	-380	5	-4.05	275702760	30849	91.80	8930	9040	8890	12200	6580	9390	8937.17	0.66	0	-2267	9423	9406	9373	9356	9323	9415	9365	46	2810	500	6940	10	1	9190885	828	-21.56	0.60	12	0.34	-418.00	14974.00	10200	20240122	-11.67	8650	20240805	4.16	10200	-11.67	20240122	8650	4.16	20240805	10200	-11.67	20240122	8650	4.16	20240805	1.23	N	004650	500	45 억	60962	N	N	N	N
21	20241227	130202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8940	-450	5	-4.79	259430500	29038	86.41	8930	9040	8890	12200	6580	9390	8934.17	0.66	0	-2320	9423	9406	9373	9356	9323	9415	9365	46	2810	500	6940	10	1	9190885	822	-21.39	0.60	12	0.32	-418.00	14974.00	10200	20240122	-12.35	8650	20240805	3.35	10200	-12.35	20240122	8650	3.35	20240805	10200	-12.35	20240122	8650	3.35	20240805	1.23	N	004650	500	45 억	60962	N	N	N	N
22	20241227	120201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8940	-450	5	-4.79	244915710	27414	81.58	8930	9040	8890	12200	6580	9390	8933.96	0.66	0	-2295	9423	9406	9373	9356	9323	9415	9365	46	2810	500	6940	10	1	9190885	822	-21.39	0.60	12	0.30	-418.00	14974.00	10200	20240122	-12.35	8650	20240805	3.35	10200	-12.35	20240122	8650	3.35	20240805	10200	-12.35	20240122	8650	3.35	20240805	1.23	N	004650	500	45 억	60962	N	N	N	N
23	20241227	110202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8980	-410	5	-4.37	135228650	15116	44.98	8930	9040	8910	12200	6580	9390	8946.06	0.66	0	-674	9423	9406	9373	9356	9323	9415	9365	46	2810	500	6940	10	1	9190885	825	-21.48	0.60	12	0.16	-418.00	14974.00	10200	20240122	-11.96	8650	20240805	3.82	10200	-11.96	20240122	8650	3.82	20240805	10200	-11.96	20240122	8650	3.82	20240805	1.23	N	004650	500	45 억	60962	N	N	N	N
24	20241227	100201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8970	-420	5	-4.47	127493750	14254	42.42	8930	9040	8910	12200	6580	9390	8944.42	0.66	0	-365	9423	9406	9373	9356	9323	9415	9365	46	2810	500	6940	10	1	9190885	824	-21.46	0.60	12	0.16	-418.00	14974.00	10200	20240122	-12.06	8650	20240805	3.70	10200	-12.06	20240122	8650	3.70	20240805	10200	-12.06	20240122	8650	3.70	20240805	1.23	N	004650	500	45 억	60962	N	N	N	N
25	20241227	090203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8940	-450	5	-4.79	15435970	1726	5.14	8930	9040	8930	12200	6580	9390	8943.20	0.66	0	40	9423	9406	9373	9356	9323	9415	9365	46	2810	500	6940	10	1	9190885	822	-21.39	0.60	12	0.02	-418.00	14974.00	10200	20240122	-12.35	8650	20240805	3.35	10200	-12.35	20240122	8650	3.35	20240805	10200	-12.35	20240122	8650	3.35	20240805	1.23	N	004650	500	45 억	60962	N	N	N	N
26	20241226	160201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	40	2	0.43	313777370	33510	293.20	9370	9390	9340	12150	6550	9350	9363.53	0.66	0	-5	9430	9390	9360	9320	9290	9375	9305	46	2800	500	6910	10	1	9190885	863	-22.46	0.63	12	0.36	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.23	N	004650	500	45 억	60944	N	N	N	N
27	20241226	150200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	30	2	0.32	190254060	20322	177.81	9370	9380	9340	12150	6550	9350	9361.98	0.66	0	-59	9430	9390	9360	9320	9290	9375	9305	46	2800	500	6910	10	1	9190885	862	-22.44	0.63	12	0.22	-418.00	14974.00	10200	20240122	-8.04	8650	20240805	8.44	10200	-8.04	20240122	8650	8.44	20240805	10200	-8.04	20240122	8650	8.44	20240805	1.23	N	004650	500	45 억	60944	N	N	N	N
28	20241226	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	10	2	0.11	158007050	16881	147.70	9370	9380	9340	12150	6550	9350	9360.05	0.66	0	-67	9430	9390	9360	9320	9290	9375	9305	46	2800	500	6910	10	1	9190885	860	-22.39	0.63	12	0.18	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.23	N	004650	500	45 억	60944	N	N	N	N
29	20241226	130201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	10	2	0.11	142422530	15217	133.14	9370	9380	9340	12150	6550	9350	9359.44	0.66	0	-41	9430	9390	9360	9320	9290	9375	9305	46	2800	500	6910	10	1	9190885	860	-22.39	0.63	12	0.17	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.23	N	004650	500	45 억	60944	N	N	N	N
30	20241226	120201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	10	2	0.11	127303420	13600	119.00	9370	9380	9340	12150	6550	9350	9360.55	0.66	0	-9	9430	9390	9360	9320	9290	9375	9305	46	2800	500	6910	10	1	9190885	860	-22.39	0.63	12	0.15	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.23	N	004650	500	45 억	60944	N	N	N	N
31	20241226	110201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	10	2	0.11	104009210	11109	97.20	9370	9380	9350	12150	6550	9350	9362.61	0.66	0	-35	9430	9390	9360	9320	9290	9375	9305	46	2800	500	6910	10	1	9190885	860	-22.39	0.63	12	0.12	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.23	N	004650	500	45 억	60944	N	N	N	N
32	20241226	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	10	2	0.11	66108000	7062	61.79	9370	9380	9350	12150	6550	9350	9361.09	0.66	0	-123	9430	9390	9360	9320	9290	9375	9305	46	2800	500	6910	10	1	9190885	860	-22.39	0.63	12	0.08	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.23	N	004650	500	45 억	60944	N	N	N	N
33	20241226	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9370	20	2	0.21	84360	9	0.08	9370	9380	9370	12150	6550	9350	9373.33	0.66	0	-5	9430	9390	9360	9320	9290	9375	9305	46	2800	500	6910	10	1	9190885	861	-22.42	0.63	12	0.00	-418.00	14974.00	10200	20240122	-8.14	8650	20240805	8.32	10200	-8.14	20240122	8650	8.32	20240805	10200	-8.14	20240122	8650	8.32	20240805	1.23	N	004650	500	45 억	60944	N	N	N	N
34	20241224	160201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9350	10	2	0.11	106895510	11428	98.33	9360	9400	9330	12140	6540	9340	9353.82	0.67	0	-254	9413	9376	9313	9276	9213	9395	9295	46	2800	500	6910	10	1	9190885	859	-22.37	0.62	12	0.12	-418.00	14974.00	10200	20240122	-8.33	8650	20240805	8.09	10200	-8.33	20240122	8650	8.09	20240805	10200	-8.33	20240122	8650	8.09	20240805	1.23	N	004650	500	45 억	61154	N	N	N	N
35	20241224	150200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9350	10	2	0.11	79715030	8521	73.32	9360	9400	9330	12140	6540	9340	9355.13	0.67	0	-192	9413	9376	9313	9276	9213	9395	9295	46	2800	500	6910	10	1	9190885	859	-22.37	0.62	12	0.09	-418.00	14974.00	10200	20240122	-8.33	8650	20240805	8.09	10200	-8.33	20240122	8650	8.09	20240805	10200	-8.33	20240122	8650	8.09	20240805	1.23	N	004650	500	45 억	61154	N	N	N	N
36	20241224	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9350	10	2	0.11	59969360	6409	55.15	9360	9400	9330	12140	6540	9340	9357.05	0.67	0	-189	9413	9376	9313	9276	9213	9395	9295	46	2800	500	6910	10	1	9190885	859	-22.37	0.62	12	0.07	-418.00	14974.00	10200	20240122	-8.33	8650	20240805	8.09	10200	-8.33	20240122	8650	8.09	20240805	10200	-8.33	20240122	8650	8.09	20240805	1.23	N	004650	500	45 억	61154	N	N	N	N
37	20241224	130201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9370	30	2	0.32	56710540	6061	52.15	9360	9400	9330	12140	6540	9340	9356.63	0.67	0	-187	9413	9376	9313	9276	9213	9395	9295	46	2800	500	6910	10	1	9190885	861	-22.42	0.63	12	0.07	-418.00	14974.00	10200	20240122	-8.14	8650	20240805	8.32	10200	-8.14	20240122	8650	8.32	20240805	10200	-8.14	20240122	8650	8.32	20240805	1.23	N	004650	500	45 억	61154	N	N	N	N
38	20241224	120200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	0	3	0.00	47903210	5119	44.05	9360	9400	9330	12140	6540	9340	9357.92	0.67	0	-172	9413	9376	9313	9276	9213	9395	9295	46	2800	500	6910	10	1	9190885	858	-22.34	0.62	12	0.06	-418.00	14974.00	10200	20240122	-8.43	8650	20240805	7.98	10200	-8.43	20240122	8650	7.98	20240805	10200	-8.43	20240122	8650	7.98	20240805	1.23	N	004650	500	45 억	61154	N	N	N	N
39	20241224	110201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9350	10	2	0.11	23566280	2520	21.68	9360	9370	9330	12140	6540	9340	9351.70	0.67	0	86	9413	9376	9313	9276	9213	9395	9295	46	2800	500	6910	10	1	9190885	859	-22.37	0.62	12	0.03	-418.00	14974.00	10200	20240122	-8.33	8650	20240805	8.09	10200	-8.33	20240122	8650	8.09	20240805	10200	-8.33	20240122	8650	8.09	20240805	1.23	N	004650	500	45 억	61154	N	N	N	N
40	20241224	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	20	2	0.21	18147590	1940	16.69	9360	9370	9330	12140	6540	9340	9354.43	0.67	0	103	9413	9376	9313	9276	9213	9395	9295	46	2800	500	6910	10	1	9190885	860	-22.39	0.63	12	0.02	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.23	N	004650	500	45 억	61154	N	N	N	N
41	20241224	090202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	20	2	0.21	505440	54	0.46	9360	9360	9360	12140	6540	9340	9360.00	0.67	0	-7	9413	9376	9313	9276	9213	9395	9295	46	2800	500	6910	10	1	9190885	860	-22.39	0.63	12	0.00	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.23	N	004650	500	45 억	61154	N	N	N	N
42	20241223	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	80	2	0.86	108116100	11618	299.59	9260	9350	9250	12030	6490	9260	9304.22	0.66	0	428	9333	9296	9253	9216	9173	9275	9195	46	2770	500	6850	10	1	9190885	858	-22.34	0.62	12	0.13	-418.00	14974.00	10200	20240122	-8.43	8650	20240805	7.98	10200	-8.43	20240122	8650	7.98	20240805	10200	-8.43	20240122	8650	7.98	20240805	1.23	N	004650	500	45 억	60843	N	N	N	N
43	20241223	150200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	80	2	0.86	95135690	10226	263.69	9260	9350	9250	12030	6490	9260	9303.31	0.66	0	318	9333	9296	9253	9216	9173	9275	9195	46	2770	500	6850	10	1	9190885	858	-22.34	0.62	12	0.11	-418.00	14974.00	10200	20240122	-8.43	8650	20240805	7.98	10200	-8.43	20240122	8650	7.98	20240805	10200	-8.43	20240122	8650	7.98	20240805	1.23	N	004650	500	45 억	60843	N	N	N	N
44	20241223	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9310	50	2	0.54	93205330	10019	258.35	9260	9350	9250	12030	6490	9260	9302.86	0.66	0	318	9333	9296	9253	9216	9173	9275	9195	46	2770	500	6850	10	1	9190885	856	-22.27	0.62	12	0.11	-418.00	14974.00	10200	20240122	-8.73	8650	20240805	7.63	10200	-8.73	20240122	8650	7.63	20240805	10200	-8.73	20240122	8650	7.63	20240805	1.23	N	004650	500	45 억	60843	N	N	N	N
45	20241223	130200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9320	60	2	0.65	86381090	9287	239.48	9260	9350	9250	12030	6490	9260	9301.29	0.66	0	233	9333	9296	9253	9216	9173	9275	9195	46	2770	500	6850	10	1	9190885	857	-22.30	0.62	12	0.10	-418.00	14974.00	10200	20240122	-8.63	8650	20240805	7.75	10200	-8.63	20240122	8650	7.75	20240805	10200	-8.63	20240122	8650	7.75	20240805	1.23	N	004650	500	45 억	60843	N	N	N	N
46	20241223	120200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9320	60	2	0.65	86306530	9279	239.27	9260	9350	9250	12030	6490	9260	9301.27	0.66	0	233	9333	9296	9253	9216	9173	9275	9195	46	2770	500	6850	10	1	9190885	857	-22.30	0.62	12	0.10	-418.00	14974.00	10200	20240122	-8.63	8650	20240805	7.75	10200	-8.63	20240122	8650	7.75	20240805	10200	-8.63	20240122	8650	7.75	20240805	1.23	N	004650	500	45 억	60843	N	N	N	N
47	20241223	110200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9310	50	2	0.54	75488110	8116	209.28	9260	9350	9250	12030	6490	9260	9301.15	0.66	0	188	9333	9296	9253	9216	9173	9275	9195	46	2770	500	6850	10	1	9190885	856	-22.27	0.62	12	0.09	-418.00	14974.00	10200	20240122	-8.73	8650	20240805	7.63	10200	-8.73	20240122	8650	7.63	20240805	10200	-8.73	20240122	8650	7.63	20240805	1.23	N	004650	500	45 억	60843	N	N	N	N
48	20241223	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	20	2	0.22	42729080	4600	118.62	9260	9340	9250	12030	6490	9260	9288.93	0.66	0	126	9333	9296	9253	9216	9173	9275	9195	46	2770	500	6850	10	1	9190885	853	-22.20	0.62	12	0.05	-418.00	14974.00	10200	20240122	-9.02	8650	20240805	7.28	10200	-9.02	20240122	8650	7.28	20240805	10200	-9.02	20240122	8650	7.28	20240805	1.23	N	004650	500	45 억	60843	N	N	N	N
49	20241223	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	80	2	0.86	15009620	1610	41.52	9260	9340	9260	12030	6490	9260	9322.75	0.66	0	-9	9333	9296	9253	9216	9173	9275	9195	46	2770	500	6850	10	1	9190885	858	-22.34	0.62	12	0.02	-418.00	14974.00	10200	20240122	-8.43	8650	20240805	7.98	10200	-8.43	20240122	8650	7.98	20240805	10200	-8.43	20240122	8650	7.98	20240805	1.23	N	004650	500	45 억	60843	N	N	N	N
50	20241220	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	-10	5	-0.11	35859530	3878	54.80	9270	9290	9210	12050	6490	9270	9246.91	0.67	0	-253	9430	9350	9230	9150	9030	9390	9190	46	2780	500	6850	10	1	9190885	851	-22.15	0.62	12	0.04	-418.00	14974.00	10200	20240122	-9.22	8650	20240805	7.05	10200	-9.22	20240122	8650	7.05	20240805	10200	-9.22	20240122	8650	7.05	20240805	1.25	N	004650	500	45 억	61128	N	N	N	N
51	20241220	150159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	-10	5	-0.11	29973480	3242	45.81	9270	9290	9210	12050	6490	9270	9245.37	0.67	0	-169	9430	9350	9230	9150	9030	9390	9190	46	2780	500	6850	10	1	9190885	851	-22.15	0.62	12	0.04	-418.00	14974.00	10200	20240122	-9.22	8650	20240805	7.05	10200	-9.22	20240122	8650	7.05	20240805	10200	-9.22	20240122	8650	7.05	20240805	1.25	N	004650	500	45 억	61128	N	N	N	N
52	20241220	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	0	3	0.00	27492600	2973	42.01	9270	9290	9210	12050	6490	9270	9247.43	0.67	0	-202	9430	9350	9230	9150	9030	9390	9190	46	2780	500	6850	10	1	9190885	852	-22.18	0.62	12	0.03	-418.00	14974.00	10200	20240122	-9.12	8650	20240805	7.17	10200	-9.12	20240122	8650	7.17	20240805	10200	-9.12	20240122	8650	7.17	20240805	1.25	N	004650	500	45 억	61128	N	N	N	N
53	20241220	130159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	-10	5	-0.11	15427520	1668	23.57	9270	9290	9220	12050	6490	9270	9249.11	0.67	0	-56	9430	9350	9230	9150	9030	9390	9190	46	2780	500	6850	10	1	9190885	851	-22.15	0.62	12	0.02	-418.00	14974.00	10200	20240122	-9.22	8650	20240805	7.05	10200	-9.22	20240122	8650	7.05	20240805	10200	-9.22	20240122	8650	7.05	20240805	1.25	N	004650	500	45 억	61128	N	N	N	N
54	20241220	120158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	-30	5	-0.32	15325750	1657	23.41	9270	9290	9220	12050	6490	9270	9249.09	0.67	0	-56	9430	9350	9230	9150	9030	9390	9190	46	2780	500	6850	10	1	9190885	849	-22.11	0.62	12	0.02	-418.00	14974.00	10200	20240122	-9.41	8650	20240805	6.82	10200	-9.41	20240122	8650	6.82	20240805	10200	-9.41	20240122	8650	6.82	20240805	1.25	N	004650	500	45 억	61128	N	N	N	N
55	20241220	110158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	0	3	0.00	8487860	917	12.96	9270	9290	9220	12050	6490	9270	9256.12	0.67	0	-75	9430	9350	9230	9150	9030	9390	9190	46	2780	500	6850	10	1	9190885	852	-22.18	0.62	12	0.01	-418.00	14974.00	10200	20240122	-9.12	8650	20240805	7.17	10200	-9.12	20240122	8650	7.17	20240805	10200	-9.12	20240122	8650	7.17	20240805	1.25	N	004650	500	45 억	61128	N	N	N	N
56	20241220	100159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	0	3	0.00	6163910	666	9.41	9270	9290	9220	12050	6490	9270	9255.12	0.67	0	-78	9430	9350	9230	9150	9030	9390	9190	46	2780	500	6850	10	1	9190885	852	-22.18	0.62	12	0.01	-418.00	14974.00	10200	20240122	-9.12	8650	20240805	7.17	10200	-9.12	20240122	8650	7.17	20240805	10200	-9.12	20240122	8650	7.17	20240805	1.25	N	004650	500	45 억	61128	N	N	N	N
57	20241220	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	0	3	0.00	0	0	0.00	0	0	0	12050	6490	9270	0.00	0.67	0	0	9430	9350	9230	9150	9030	9390	9190	46	2780	500	6850	10	1	9190885	852	-22.18	0.62	12	0.00	-418.00	14974.00	10200	20240122	-9.12	8650	20240805	7.17	10200	-9.12	20240122	8650	7.17	20240805	10200	-9.12	20240122	8650	7.17	20240805	1.25	N	004650	500	45 억	61128	N	N	N	N
58	20241219	160200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	-10	5	-0.11	65438260	7077	90.08	9250	9310	9110	12060	6500	9280	9246.61	0.66	0	67	9386	9332	9246	9192	9106	9350	9210	46	2780	500	6860	10	1	9190885	852	-22.18	0.62	12	0.08	-418.00	14974.00	10200	20240122	-9.12	8650	20240805	7.17	10200	-9.12	20240122	8650	7.17	20240805	10200	-9.12	20240122	8650	7.17	20240805	1.25	N	004650	500	45 억	61062	N	N	N	N
59	20241219	150158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	-20	5	-0.22	64083720	6931	88.23	9250	9310	9110	12060	6500	9280	9245.96	0.66	0	67	9386	9332	9246	9192	9106	9350	9210	46	2780	500	6860	10	1	9190885	851	-22.15	0.62	12	0.08	-418.00	14974.00	10200	20240122	-9.22	8650	20240805	7.05	10200	-9.22	20240122	8650	7.05	20240805	10200	-9.22	20240122	8650	7.05	20240805	1.25	N	004650	500	45 억	61062	N	N	N	N
60	20241219	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	-40	5	-0.43	55860800	6043	76.92	9250	9310	9110	12060	6500	9280	9243.89	0.66	0	62	9386	9332	9246	9192	9106	9350	9210	46	2780	500	6860	10	1	9190885	849	-22.11	0.62	12	0.07	-418.00	14974.00	10200	20240122	-9.41	8650	20240805	6.82	10200	-9.41	20240122	8650	6.82	20240805	10200	-9.41	20240122	8650	6.82	20240805	1.25	N	004650	500	45 억	61062	N	N	N	N
61	20241219	130158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	0	3	0.00	37202540	4015	51.11	9250	9310	9250	12060	6500	9280	9265.89	0.66	0	44	9386	9332	9246	9192	9106	9350	9210	46	2780	500	6860	10	1	9190885	853	-22.20	0.62	12	0.04	-418.00	14974.00	10200	20240122	-9.02	8650	20240805	7.28	10200	-9.02	20240122	8650	7.28	20240805	10200	-9.02	20240122	8650	7.28	20240805	1.25	N	004650	500	45 억	61062	N	N	N	N
62	20241219	120158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9290	10	2	0.11	31201110	3367	42.86	9250	9310	9250	12060	6500	9280	9266.74	0.66	0	44	9386	9332	9246	9192	9106	9350	9210	46	2780	500	6860	10	1	9190885	854	-22.22	0.62	12	0.04	-418.00	14974.00	10200	20240122	-8.92	8650	20240805	7.40	10200	-8.92	20240122	8650	7.40	20240805	10200	-8.92	20240122	8650	7.40	20240805	1.25	N	004650	500	45 억	61062	N	N	N	N
63	20241219	110159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	20	2	0.22	27085660	2924	37.22	9250	9310	9250	12060	6500	9280	9263.22	0.66	0	44	9386	9332	9246	9192	9106	9350	9210	46	2780	500	6860	10	1	9190885	855	-22.25	0.62	12	0.03	-418.00	14974.00	10200	20240122	-8.82	8650	20240805	7.51	10200	-8.82	20240122	8650	7.51	20240805	10200	-8.82	20240122	8650	7.51	20240805	1.25	N	004650	500	45 억	61062	N	N	N	N
64	20241219	100159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	-20	5	-0.22	20908960	2257	28.73	9250	9310	9250	12060	6500	9280	9264.05	0.66	0	38	9386	9332	9246	9192	9106	9350	9210	46	2780	500	6860	10	1	9190885	851	-22.15	0.62	12	0.02	-418.00	14974.00	10200	20240122	-9.22	8650	20240805	7.05	10200	-9.22	20240122	8650	7.05	20240805	10200	-9.22	20240122	8650	7.05	20240805	1.25	N	004650	500	45 억	61062	N	N	N	N
65	20241219	090158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9250	-30	5	-0.32	2090500	226	2.88	9250	9250	9250	12060	6500	9280	9250.00	0.66	0	0	9386	9332	9246	9192	9106	9350	9210	46	2780	500	6860	10	1	9190885	850	-22.13	0.62	12	0.00	-418.00	14974.00	10200	20240122	-9.31	8650	20240805	6.94	10200	-9.31	20240122	8650	6.94	20240805	10200	-9.31	20240122	8650	6.94	20240805	1.25	N	004650	500	45 억	61062	N	N	N	N
66	20241218	160158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	-10	5	-0.11	72823930	7856	101.35	9280	9300	9160	12070	6510	9290	9269.85	0.67	0	-283	9363	9326	9263	9226	9163	9345	9245	46	2780	500	6870	10	1	9190885	853	-22.20	0.62	12	0.09	-418.00	14974.00	10200	20240122	-9.02	8650	20240805	7.28	10200	-9.02	20240122	8650	7.28	20240805	10200	-9.02	20240122	8650	7.28	20240805	1.25	N	004650	500	45 억	61325	N	N	N	N
67	20241218	150158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9290	0	3	0.00	69473770	7495	96.70	9280	9300	9160	12070	6510	9290	9269.35	0.67	0	-267	9363	9326	9263	9226	9163	9345	9245	46	2780	500	6870	10	1	9190885	854	-22.22	0.62	12	0.08	-418.00	14974.00	10200	20240122	-8.92	8650	20240805	7.40	10200	-8.92	20240122	8650	7.40	20240805	10200	-8.92	20240122	8650	7.40	20240805	1.25	N	004650	500	45 억	61325	N	N	N	N
68	20241218	140158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	-30	5	-0.32	66009940	7122	91.88	9280	9300	9160	12070	6510	9290	9268.46	0.67	0	-257	9363	9326	9263	9226	9163	9345	9245	46	2780	500	6870	10	1	9190885	851	-22.15	0.62	12	0.08	-418.00	14974.00	10200	20240122	-9.22	8650	20240805	7.05	10200	-9.22	20240122	8650	7.05	20240805	10200	-9.22	20240122	8650	7.05	20240805	1.25	N	004650	500	45 억	61325	N	N	N	N
69	20241218	130158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	10	2	0.11	64109640	6917	89.24	9280	9300	9160	12070	6510	9290	9268.42	0.67	0	-240	9363	9326	9263	9226	9163	9345	9245	46	2780	500	6870	10	1	9190885	855	-22.25	0.62	12	0.08	-418.00	14974.00	10200	20240122	-8.82	8650	20240805	7.51	10200	-8.82	20240122	8650	7.51	20240805	10200	-8.82	20240122	8650	7.51	20240805	1.25	N	004650	500	45 억	61325	N	N	N	N
70	20241218	120159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9250	-40	5	-0.43	63284170	6828	88.09	9280	9300	9160	12070	6510	9290	9268.33	0.67	0	-227	9363	9326	9263	9226	9163	9345	9245	46	2780	500	6870	10	1	9190885	850	-22.13	0.62	12	0.07	-418.00	14974.00	10200	20240122	-9.31	8650	20240805	6.94	10200	-9.31	20240122	8650	6.94	20240805	10200	-9.31	20240122	8650	6.94	20240805	1.25	N	004650	500	45 억	61325	N	N	N	N
71	20241218	110158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	-20	5	-0.22	30769940	3315	42.77	9280	9290	9260	12070	6510	9290	9282.03	0.67	0	-185	9363	9326	9263	9226	9163	9345	9245	46	2780	500	6870	10	1	9190885	852	-22.18	0.62	12	0.04	-418.00	14974.00	10200	20240122	-9.12	8650	20240805	7.17	10200	-9.12	20240122	8650	7.17	20240805	10200	-9.12	20240122	8650	7.17	20240805	1.25	N	004650	500	45 억	61325	N	N	N	N
72	20241218	100159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	-30	5	-0.32	22624130	2436	31.43	9280	9290	9260	12070	6510	9290	9287.41	0.67	0	-116	9363	9326	9263	9226	9163	9345	9245	46	2780	500	6870	10	1	9190885	851	-22.15	0.62	12	0.03	-418.00	14974.00	10200	20240122	-9.22	8650	20240805	7.05	10200	-9.22	20240122	8650	7.05	20240805	10200	-9.22	20240122	8650	7.05	20240805	1.25	N	004650	500	45 억	61325	N	N	N	N
73	20241218	090159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	-10	5	-0.11	92800	10	0.13	9280	9280	9280	12070	6510	9290	9280.00	0.67	0	0	9363	9326	9263	9226	9163	9345	9245	46	2780	500	6870	10	1	9190885	853	-22.20	0.62	12	0.00	-418.00	14974.00	10200	20240122	-9.02	8650	20240805	7.28	10200	-9.02	20240122	8650	7.28	20240805	10200	-9.02	20240122	8650	7.28	20240805	1.25	N	004650	500	45 억	61325	N	N	N	N
74	20241217	160158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9290	60	2	0.65	71592260	7751	153.49	9230	9300	9200	11990	6470	9230	9236.52	0.69	0	-2126	9330	9280	9230	9180	9130	9305	9205	46	2760	500	6830	10	1	9190885	854	-22.22	0.62	12	0.08	-418.00	14974.00	10200	20240122	-8.92	8650	20240805	7.40	10200	-8.92	20240122	8650	7.40	20240805	10200	-8.92	20240122	8650	7.40	20240805	1.25	N	004650	500	45 억	63332	N	N	N	N
75	20241217	150158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9290	60	2	0.65	67895650	7352	145.58	9230	9300	9200	11990	6470	9230	9234.99	0.69	0	-2018	9330	9280	9230	9180	9130	9305	9205	46	2760	500	6830	10	1	9190885	854	-22.22	0.62	12	0.08	-418.00	14974.00	10200	20240122	-8.92	8650	20240805	7.40	10200	-8.92	20240122	8650	7.40	20240805	10200	-8.92	20240122	8650	7.40	20240805	1.25	N	004650	500	45 억	63332	N	N	N	N
76	20241217	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	70	2	0.76	55913780	6061	120.02	9230	9300	9200	11990	6470	9230	9225.17	0.69	0	-1760	9330	9280	9230	9180	9130	9305	9205	46	2760	500	6830	10	1	9190885	855	-22.25	0.62	12	0.07	-418.00	14974.00	10200	20240122	-8.82	8650	20240805	7.51	10200	-8.82	20240122	8650	7.51	20240805	10200	-8.82	20240122	8650	7.51	20240805	1.25	N	004650	500	45 억	63332	N	N	N	N
77	20241217	130154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9220	-10	5	-0.11	48870090	5298	104.91	9230	9250	9200	11990	6470	9230	9224.25	0.69	0	-1195	9330	9280	9230	9180	9130	9305	9205	46	2760	500	6830	10	1	9190885	847	-22.06	0.62	12	0.06	-418.00	14974.00	10200	20240122	-9.61	8650	20240805	6.59	10200	-9.61	20240122	8650	6.59	20240805	10200	-9.61	20240122	8650	6.59	20240805	1.25	N	004650	500	45 억	63332	N	N	N	N
78	20241217	120158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9220	-10	5	-0.11	34542730	3746	74.18	9230	9250	9200	11990	6470	9230	9221.23	0.69	0	-657	9330	9280	9230	9180	9130	9305	9205	46	2760	500	6830	10	1	9190885	847	-22.06	0.62	12	0.04	-418.00	14974.00	10200	20240122	-9.61	8650	20240805	6.59	10200	-9.61	20240122	8650	6.59	20240805	10200	-9.61	20240122	8650	6.59	20240805	1.25	N	004650	500	45 억	63332	N	N	N	N
79	20241217	110157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9220	-10	5	-0.11	28098540	3047	60.34	9230	9250	9200	11990	6470	9230	9221.71	0.69	0	-408	9330	9280	9230	9180	9130	9305	9205	46	2760	500	6830	10	1	9190885	847	-22.06	0.62	12	0.03	-418.00	14974.00	10200	20240122	-9.61	8650	20240805	6.59	10200	-9.61	20240122	8650	6.59	20240805	10200	-9.61	20240122	8650	6.59	20240805	1.25	N	004650	500	45 억	63332	N	N	N	N
80	20241217	100159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9210	-20	5	-0.22	24558810	2663	52.73	9230	9250	9200	11990	6470	9230	9222.23	0.69	0	-326	9330	9280	9230	9180	9130	9305	9205	46	2760	500	6830	10	1	9190885	846	-22.03	0.62	12	0.03	-418.00	14974.00	10200	20240122	-9.71	8650	20240805	6.47	10200	-9.71	20240122	8650	6.47	20240805	10200	-9.71	20240122	8650	6.47	20240805	1.25	N	004650	500	45 억	63332	N	N	N	N
81	20241217	090158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	0	3	0.00	27690	3	0.06	9230	9230	9230	11990	6470	9230	9230.00	0.69	0	0	9330	9280	9230	9180	9130	9305	9205	46	2760	500	6830	10	1	9190885	848	-22.08	0.62	12	0.00	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.25	N	004650	500	45 억	63332	N	N	N	N
82	20241216	160157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	40	2	0.44	46595390	5050	92.09	9210	9280	9180	11940	6440	9190	9226.81	0.68	0	487	9283	9236	9153	9106	9023	9260	9130	46	2750	500	6800	10	1	9190885	848	-22.08	0.62	12	0.05	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.25	N	004650	500	45 억	62869	N	N	N	N
83	20241216	150158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	40	2	0.44	45488030	4930	89.90	9210	9280	9180	11940	6440	9190	9226.78	0.68	0	511	9283	9236	9153	9106	9023	9260	9130	46	2750	500	6800	10	1	9190885	848	-22.08	0.62	12	0.05	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.25	N	004650	500	45 억	62869	N	N	N	N
84	20241216	140157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9220	30	2	0.33	39248850	4253	77.55	9210	9280	9180	11940	6440	9190	9228.51	0.68	0	475	9283	9236	9153	9106	9023	9260	9130	46	2750	500	6800	10	1	9190885	847	-22.06	0.62	12	0.05	-418.00	14974.00	10200	20240122	-9.61	8650	20240805	6.59	10200	-9.61	20240122	8650	6.59	20240805	10200	-9.61	20240122	8650	6.59	20240805	1.25	N	004650	500	45 억	62869	N	N	N	N
85	20241216	130158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	50	2	0.54	33813720	3662	66.78	9210	9280	9190	11940	6440	9190	9233.68	0.68	0	379	9283	9236	9153	9106	9023	9260	9130	46	2750	500	6800	10	1	9190885	849	-22.11	0.62	12	0.04	-418.00	14974.00	10200	20240122	-9.41	8650	20240805	6.82	10200	-9.41	20240122	8650	6.82	20240805	10200	-9.41	20240122	8650	6.82	20240805	1.25	N	004650	500	45 억	62869	N	N	N	N
86	20241216	120158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	50	2	0.54	30530410	3305	60.27	9210	9280	9200	11940	6440	9190	9237.64	0.68	0	307	9283	9236	9153	9106	9023	9260	9130	46	2750	500	6800	10	1	9190885	849	-22.11	0.62	12	0.04	-418.00	14974.00	10200	20240122	-9.41	8650	20240805	6.82	10200	-9.41	20240122	8650	6.82	20240805	10200	-9.41	20240122	8650	6.82	20240805	1.25	N	004650	500	45 억	62869	N	N	N	N
87	20241216	110158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	70	2	0.76	24594690	2661	48.52	9210	9280	9210	11940	6440	9190	9242.65	0.68	0	273	9283	9236	9153	9106	9023	9260	9130	46	2750	500	6800	10	1	9190885	851	-22.15	0.62	12	0.03	-418.00	14974.00	10200	20240122	-9.22	8650	20240805	7.05	10200	-9.22	20240122	8650	7.05	20240805	10200	-9.22	20240122	8650	7.05	20240805	1.25	N	004650	500	45 억	62869	N	N	N	N
88	20241216	100158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	90	2	0.98	19485060	2107	38.42	9210	9280	9210	11940	6440	9190	9247.77	0.68	0	275	9283	9236	9153	9106	9023	9260	9130	46	2750	500	6800	10	1	9190885	853	-22.20	0.62	12	0.02	-418.00	14974.00	10200	20240122	-9.02	8650	20240805	7.28	10200	-9.02	20240122	8650	7.28	20240805	10200	-9.02	20240122	8650	7.28	20240805	1.25	N	004650	500	45 억	62869	N	N	N	N
89	20241216	090158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9220	30	2	0.33	313290	34	0.62	9210	9220	9210	11940	6440	9190	9214.41	0.68	0	0	9283	9236	9153	9106	9023	9260	9130	46	2750	500	6800	10	1	9190885	847	-22.06	0.62	12	0.00	-418.00	14974.00	10200	20240122	-9.61	8650	20240805	6.59	10200	-9.61	20240122	8650	6.59	20240805	10200	-9.61	20240122	8650	6.59	20240805	1.25	N	004650	500	45 억	62869	N	N	N	N
90	20241213	160152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9190	70	2	0.77	50043400	5473	57.92	9070	9200	9070	11850	6390	9120	9143.69	0.68	0	563	9166	9142	9096	9072	9026	9155	9085	46	2730	500	6740	10	1	9190885	845	-21.99	0.61	12	0.06	-418.00	14974.00	10200	20240122	-9.90	8650	20240805	6.24	10200	-9.90	20240122	8650	6.24	20240805	10200	-9.90	20240122	8650	6.24	20240805	1.25	N	004650	500	45 억	62283	N	N	N	N
91	20241213	150158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9200	80	2	0.88	45237840	4949	52.38	9070	9200	9070	11850	6390	9120	9140.80	0.68	0	290	9166	9142	9096	9072	9026	9155	9085	46	2730	500	6740	10	1	9190885	846	-22.01	0.61	12	0.05	-418.00	14974.00	10200	20240122	-9.80	8650	20240805	6.36	10200	-9.80	20240122	8650	6.36	20240805	10200	-9.80	20240122	8650	6.36	20240805	1.25	N	004650	500	45 억	62283	N	N	N	N
92	20241213	140158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9200	80	2	0.88	37289630	4085	43.23	9070	9200	9070	11850	6390	9120	9128.43	0.68	0	302	9166	9142	9096	9072	9026	9155	9085	46	2730	500	6740	10	1	9190885	846	-22.01	0.61	12	0.04	-418.00	14974.00	10200	20240122	-9.80	8650	20240805	6.36	10200	-9.80	20240122	8650	6.36	20240805	10200	-9.80	20240122	8650	6.36	20240805	1.25	N	004650	500	45 억	62283	N	N	N	N
93	20241213	130158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	30	2	0.33	25847400	2837	30.02	9070	9150	9070	11850	6390	9120	9110.82	0.68	0	321	9166	9142	9096	9072	9026	9155	9085	46	2730	500	6740	10	1	9190885	841	-21.89	0.61	12	0.03	-418.00	14974.00	10200	20240122	-10.29	8650	20240805	5.78	10200	-10.29	20240122	8650	5.78	20240805	10200	-10.29	20240122	8650	5.78	20240805	1.25	N	004650	500	45 억	62283	N	N	N	N
94	20241213	120158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9140	20	2	0.22	22711960	2494	26.39	9070	9150	9070	11850	6390	9120	9106.64	0.68	0	318	9166	9142	9096	9072	9026	9155	9085	46	2730	500	6740	10	1	9190885	840	-21.87	0.61	12	0.03	-418.00	14974.00	10200	20240122	-10.39	8650	20240805	5.66	10200	-10.39	20240122	8650	5.66	20240805	10200	-10.39	20240122	8650	5.66	20240805	1.25	N	004650	500	45 억	62283	N	N	N	N
95	20241213	110157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	30	2	0.33	19741440	2169	22.95	9070	9150	9070	11850	6390	9120	9101.63	0.68	0	318	9166	9142	9096	9072	9026	9155	9085	46	2730	500	6740	10	1	9190885	841	-21.89	0.61	12	0.02	-418.00	14974.00	10200	20240122	-10.29	8650	20240805	5.78	10200	-10.29	20240122	8650	5.78	20240805	10200	-10.29	20240122	8650	5.78	20240805	1.25	N	004650	500	45 억	62283	N	N	N	N
96	20241213	100157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	30	2	0.33	14739070	1620	17.14	9070	9150	9070	11850	6390	9120	9098.19	0.68	0	318	9166	9142	9096	9072	9026	9155	9085	46	2730	500	6740	10	1	9190885	841	-21.89	0.61	12	0.02	-418.00	14974.00	10200	20240122	-10.29	8650	20240805	5.78	10200	-10.29	20240122	8650	5.78	20240805	10200	-10.29	20240122	8650	5.78	20240805	1.25	N	004650	500	45 억	62283	N	N	N	N
97	20241213	090158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9120	0	3	0.00	1886760	208	2.20	9070	9120	9070	11850	6390	9120	9070.96	0.68	0	-30	9166	9142	9096	9072	9026	9155	9085	46	2730	500	6740	10	1	9190885	838	-21.82	0.61	12	0.00	-418.00	14974.00	10200	20240122	-10.59	8650	20240805	5.43	10200	-10.59	20240122	8650	5.43	20240805	10200	-10.59	20240122	8650	5.43	20240805	1.25	N	004650	500	45 억	62283	N	N	N	N
98	20241212	160157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9120	70	2	0.77	85891930	9449	92.82	9050	9120	9050	11760	6340	9050	9090.06	0.67	0	496	9163	9106	9003	8946	8843	9135	8975	46	2710	500	6690	10	1	9190885	838	-21.82	0.61	12	0.10	-418.00	14974.00	10200	20240122	-10.59	8650	20240805	5.43	10200	-10.59	20240122	8650	5.43	20240805	10200	-10.59	20240122	8650	5.43	20240805	1.26	N	004650	500	45 억	61814	N	N	N	N
99	20241212	150157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9110	60	2	0.66	82365210	9062	89.02	9050	9120	9050	11760	6340	9050	9089.08	0.67	0	429	9163	9106	9003	8946	8843	9135	8975	46	2710	500	6690	10	1	9190885	837	-21.79	0.61	12	0.10	-418.00	14974.00	10200	20240122	-10.69	8650	20240805	5.32	10200	-10.69	20240122	8650	5.32	20240805	10200	-10.69	20240122	8650	5.32	20240805	1.26	N	004650	500	45 억	61814	N	N	N	N
100	20241212	140157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9090	40	2	0.44	69612260	7661	75.26	9050	9120	9050	11760	6340	9050	9086.58	0.67	0	416	9163	9106	9003	8946	8843	9135	8975	46	2710	500	6690	10	1	9190885	835	-21.75	0.61	12	0.08	-418.00	14974.00	10200	20240122	-10.88	8650	20240805	5.09	10200	-10.88	20240122	8650	5.09	20240805	10200	-10.88	20240122	8650	5.09	20240805	1.26	N	004650	500	45 억	61814	N	N	N	N
101	20241212	130157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9090	40	2	0.44	59540060	6551	64.35	9050	9120	9050	11760	6340	9050	9088.70	0.67	0	163	9163	9106	9003	8946	8843	9135	8975	46	2710	500	6690	10	1	9190885	835	-21.75	0.61	12	0.07	-418.00	14974.00	10200	20240122	-10.88	8650	20240805	5.09	10200	-10.88	20240122	8650	5.09	20240805	10200	-10.88	20240122	8650	5.09	20240805	1.26	N	004650	500	45 억	61814	N	N	N	N
102	20241212	120155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9110	60	2	0.66	43228790	4755	46.71	9050	9120	9050	11760	6340	9050	9091.23	0.67	0	158	9163	9106	9003	8946	8843	9135	8975	46	2710	500	6690	10	1	9190885	837	-21.79	0.61	12	0.05	-418.00	14974.00	10200	20240122	-10.69	8650	20240805	5.32	10200	-10.69	20240122	8650	5.32	20240805	10200	-10.69	20240122	8650	5.32	20240805	1.26	N	004650	500	45 억	61814	N	N	N	N
103	20241212	110156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9100	50	2	0.55	35704130	3929	38.60	9050	9110	9050	11760	6340	9050	9087.33	0.67	0	122	9163	9106	9003	8946	8843	9135	8975	46	2710	500	6690	10	1	9190885	836	-21.77	0.61	12	0.04	-418.00	14974.00	10200	20240122	-10.78	8650	20240805	5.20	10200	-10.78	20240122	8650	5.20	20240805	10200	-10.78	20240122	8650	5.20	20240805	1.26	N	004650	500	45 억	61814	N	N	N	N
104	20241212	100156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9100	50	2	0.55	30583130	3366	33.06	9050	9110	9050	11760	6340	9050	9085.90	0.67	0	110	9163	9106	9003	8946	8843	9135	8975	46	2710	500	6690	10	1	9190885	836	-21.77	0.61	12	0.04	-418.00	14974.00	10200	20240122	-10.78	8650	20240805	5.20	10200	-10.78	20240122	8650	5.20	20240805	10200	-10.78	20240122	8650	5.20	20240805	1.26	N	004650	500	45 억	61814	N	N	N	N
105	20241212	090157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9070	20	2	0.22	253440	28	0.28	9050	9070	9050	11760	6340	9050	9051.43	0.67	0	-2	9163	9106	9003	8946	8843	9135	8975	46	2710	500	6690	10	1	9190885	834	-21.70	0.61	12	0.00	-418.00	14974.00	10200	20240122	-11.08	8650	20240805	4.86	10200	-11.08	20240122	8650	4.86	20240805	10200	-11.08	20240122	8650	4.86	20240805	1.26	N	004650	500	45 억	61814	N	N	N	N
106	20241211	160156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9050	150	2	1.69	91781650	10174	55.06	8900	9060	8900	11570	6230	8900	9021.22	0.66	0	1044	9166	9032	8876	8742	8586	9100	8810	46	2670	500	6580	10	1	9190885	832	-21.65	0.60	12	0.11	-418.00	14974.00	10200	20240122	-11.27	8650	20240805	4.62	10200	-11.27	20240122	8650	4.62	20240805	10200	-11.27	20240122	8650	4.62	20240805	1.32	N	004650	500	45 억	60802	N	N	N	N
107	20241211	150143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9030	130	2	1.46	85332990	9460	51.19	8900	9060	8900	11570	6230	8900	9020.43	0.66	0	1004	9166	9032	8876	8742	8586	9100	8810	46	2670	500	6580	10	1	9190885	830	-21.60	0.60	12	0.10	-418.00	14974.00	10200	20240122	-11.47	8650	20240805	4.39	10200	-11.47	20240122	8650	4.39	20240805	10200	-11.47	20240122	8650	4.39	20240805	1.32	N	004650	500	45 억	60802	N	N	N	N
108	20241211	140156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9020	120	2	1.35	61570630	6828	36.95	8900	9060	8900	11570	6230	8900	9017.41	0.66	0	623	9166	9032	8876	8742	8586	9100	8810	46	2670	500	6580	10	1	9190885	829	-21.58	0.60	12	0.07	-418.00	14974.00	10200	20240122	-11.57	8650	20240805	4.28	10200	-11.57	20240122	8650	4.28	20240805	10200	-11.57	20240122	8650	4.28	20240805	1.32	N	004650	500	45 억	60802	N	N	N	N
109	20241211	130157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9000	100	2	1.12	37709860	4179	22.61	8900	9060	8900	11570	6230	8900	9023.72	0.66	0	356	9166	9032	8876	8742	8586	9100	8810	46	2670	500	6580	10	1	9190885	827	-21.53	0.60	12	0.05	-418.00	14974.00	10200	20240122	-11.76	8650	20240805	4.05	10200	-11.76	20240122	8650	4.05	20240805	10200	-11.76	20240122	8650	4.05	20240805	1.32	N	004650	500	45 억	60802	N	N	N	N
110	20241211	120156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9020	120	2	1.35	31408600	3479	18.83	8900	9060	8900	11570	6230	8900	9028.13	0.66	0	340	9166	9032	8876	8742	8586	9100	8810	46	2670	500	6580	10	1	9190885	829	-21.58	0.60	12	0.04	-418.00	14974.00	10200	20240122	-11.57	8650	20240805	4.28	10200	-11.57	20240122	8650	4.28	20240805	10200	-11.57	20240122	8650	4.28	20240805	1.32	N	004650	500	45 억	60802	N	N	N	N
111	20241211	110157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9040	140	2	1.57	21381820	2367	12.81	8900	9060	8900	11570	6230	8900	9033.41	0.66	0	165	9166	9032	8876	8742	8586	9100	8810	46	2670	500	6580	10	1	9190885	831	-21.63	0.60	12	0.03	-418.00	14974.00	10200	20240122	-11.37	8650	20240805	4.51	10200	-11.37	20240122	8650	4.51	20240805	10200	-11.37	20240122	8650	4.51	20240805	1.32	N	004650	500	45 억	60802	N	N	N	N
112	20241211	100157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9040	140	2	1.57	9372970	1039	5.62	8900	9060	8900	11570	6230	8900	9021.38	0.66	0	81	9166	9032	8876	8742	8586	9100	8810	46	2670	500	6580	10	1	9190885	831	-21.63	0.60	12	0.01	-418.00	14974.00	10200	20240122	-11.37	8650	20240805	4.51	10200	-11.37	20240122	8650	4.51	20240805	10200	-11.37	20240122	8650	4.51	20240805	1.32	N	004650	500	45 억	60802	N	N	N	N
113	20241211	090158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9010	110	2	1.24	734150	82	0.44	8900	9060	8900	11570	6230	8900	8954.38	0.66	0	-7	9166	9032	8876	8742	8586	9100	8810	46	2670	500	6580	10	1	9190885	828	-21.56	0.60	12	0.00	-418.00	14974.00	10200	20240122	-11.67	8650	20240805	4.16	10200	-11.67	20240122	8650	4.16	20240805	10200	-11.67	20240122	8650	4.16	20240805	1.32	N	004650	500	45 억	60802	N	N	N	N
114	20241210	160157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8900	140	2	1.60	164389800	18459	56.35	8720	9010	8720	11380	6140	8760	8905.67	0.65	0	462	9246	9002	8856	8612	8466	8930	8540	46	2620	500	6480	10	1	9190885	818	-21.29	0.59	12	0.20	-418.00	14974.00	10200	20240122	-12.75	8650	20240805	2.89	10200	-12.75	20240122	8650	2.89	20240805	10200	-12.75	20240122	8650	2.89	20240805	1.32	N	004650	500	45 억	60102	N	N	N	N
115	20241210	150156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9000	240	2	2.74	153301000	17219	52.57	8720	9010	8720	11380	6140	8760	8903.01	0.65	0	478	9246	9002	8856	8612	8466	8930	8540	46	2620	500	6480	10	1	9190885	827	-21.53	0.60	12	0.19	-418.00	14974.00	10200	20240122	-11.76	8650	20240805	4.05	10200	-11.76	20240122	8650	4.05	20240805	10200	-11.76	20240122	8650	4.05	20240805	1.32	N	004650	500	45 억	60102	N	N	N	N
116	20241210	140156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9000	240	2	2.74	144182200	16204	49.47	8720	9010	8720	11380	6140	8760	8897.94	0.65	0	444	9246	9002	8856	8612	8466	8930	8540	46	2620	500	6480	10	1	9190885	827	-21.53	0.60	12	0.18	-418.00	14974.00	10200	20240122	-11.76	8650	20240805	4.05	10200	-11.76	20240122	8650	4.05	20240805	10200	-11.76	20240122	8650	4.05	20240805	1.32	N	004650	500	45 억	60102	N	N	N	N
117	20241210	130156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9000	240	2	2.74	128977620	14513	44.31	8720	9000	8720	11380	6140	8760	8887.04	0.65	0	841	9246	9002	8856	8612	8466	8930	8540	46	2620	500	6480	10	1	9190885	827	-21.53	0.60	12	0.16	-418.00	14974.00	10200	20240122	-11.76	8650	20240805	4.05	10200	-11.76	20240122	8650	4.05	20240805	10200	-11.76	20240122	8650	4.05	20240805	1.32	N	004650	500	45 억	60102	N	N	N	N
118	20241210	120156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9000	240	2	2.74	117718620	13262	40.49	8720	9000	8720	11380	6140	8760	8876.39	0.65	0	986	9246	9002	8856	8612	8466	8930	8540	46	2620	500	6480	10	1	9190885	827	-21.53	0.60	12	0.14	-418.00	14974.00	10200	20240122	-11.76	8650	20240805	4.05	10200	-11.76	20240122	8650	4.05	20240805	10200	-11.76	20240122	8650	4.05	20240805	1.32	N	004650	500	45 억	60102	N	N	N	N
119	20241210	110156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8940	180	2	2.05	87315650	9877	30.15	8720	9000	8720	11380	6140	8760	8840.30	0.65	0	992	9246	9002	8856	8612	8466	8930	8540	46	2620	500	6480	10	1	9190885	822	-21.39	0.60	12	0.11	-418.00	14974.00	10200	20240122	-12.35	8650	20240805	3.35	10200	-12.35	20240122	8650	3.35	20240805	10200	-12.35	20240122	8650	3.35	20240805	1.32	N	004650	500	45 억	60102	N	N	N	N
120	20241210	100156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8900	140	2	1.60	62485530	7099	21.67	8720	8910	8720	11380	6140	8760	8802.02	0.65	0	1092	9246	9002	8856	8612	8466	8930	8540	46	2620	500	6480	10	1	9190885	818	-21.29	0.59	12	0.08	-418.00	14974.00	10200	20240122	-12.75	8650	20240805	2.89	10200	-12.75	20240122	8650	2.89	20240805	10200	-12.75	20240122	8650	2.89	20240805	1.32	N	004650	500	45 억	60102	N	N	N	N
121	20241210	090158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8760	0	3	0.00	12012320	1377	4.20	8720	8760	8720	11380	6140	8760	8723.54	0.65	0	117	9246	9002	8856	8612	8466	8930	8540	46	2620	500	6480	10	1	9190885	805	-20.96	0.59	12	0.01	-418.00	14974.00	10200	20240122	-14.12	8650	20240805	1.27	10200	-14.12	20240122	8650	1.27	20240805	10200	-14.12	20240122	8650	1.27	20240805	1.32	N	004650	500	45 억	60102	N	N	N	N
122	20241209	160155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8760	-290	5	-3.20	290755940	32752	116.46	8920	9100	8710	11760	6340	9050	8877.50	0.65	0	-100	9190	9120	9040	8970	8890	9080	8930	46	2710	500	6690	10	1	9190885	805	-20.96	0.59	12	0.36	-418.00	14974.00	10200	20240122	-14.12	8650	20240805	1.27	10200	-14.12	20240122	8650	1.27	20240805	10200	-14.12	20240122	8650	1.27	20240805	1.32	N	004650	500	45 억	59976	N	N	N	N
123	20241209	150156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8780	-270	5	-2.98	270632220	30462	108.32	8920	9100	8710	11760	6340	9050	8884.26	0.65	0	78	9190	9120	9040	8970	8890	9080	8930	46	2710	500	6690	10	1	9190885	807	-21.00	0.59	12	0.33	-418.00	14974.00	10200	20240122	-13.92	8650	20240805	1.50	10200	-13.92	20240122	8650	1.50	20240805	10200	-13.92	20240122	8650	1.50	20240805	1.32	N	004650	500	45 억	59976	N	N	N	N
124	20241209	140156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8910	-140	5	-1.55	192938030	21629	76.91	8920	9100	8820	11760	6340	9050	8920.34	0.65	0	-360	9190	9120	9040	8970	8890	9080	8930	46	2710	500	6690	10	1	9190885	819	-21.32	0.60	12	0.24	-418.00	14974.00	10200	20240122	-12.65	8650	20240805	3.01	10200	-12.65	20240122	8650	3.01	20240805	10200	-12.65	20240122	8650	3.01	20240805	1.32	N	004650	500	45 억	59976	N	N	N	N
125	20241209	130158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8880	-170	5	-1.88	162125500	18152	64.55	8920	9100	8870	11760	6340	9050	8931.55	0.65	0	-393	9190	9120	9040	8970	8890	9080	8930	46	2710	500	6690	10	1	9190885	816	-21.24	0.59	12	0.20	-418.00	14974.00	10200	20240122	-12.94	8650	20240805	2.66	10200	-12.94	20240122	8650	2.66	20240805	10200	-12.94	20240122	8650	2.66	20240805	1.32	N	004650	500	45 억	59976	N	N	N	N
126	20241209	120156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8920	-130	5	-1.44	138697360	15517	55.18	8920	9100	8900	11760	6340	9050	8938.41	0.65	0	-598	9190	9120	9040	8970	8890	9080	8930	46	2710	500	6690	10	1	9190885	820	-21.34	0.60	12	0.17	-418.00	14974.00	10200	20240122	-12.55	8650	20240805	3.12	10200	-12.55	20240122	8650	3.12	20240805	10200	-12.55	20240122	8650	3.12	20240805	1.32	N	004650	500	45 억	59976	N	N	N	N
127	20241209	110157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8950	-100	5	-1.10	115941840	12968	46.11	8920	9100	8920	11760	6340	9050	8940.61	0.65	0	-559	9190	9120	9040	8970	8890	9080	8930	46	2710	500	6690	10	1	9190885	823	-21.41	0.60	12	0.14	-418.00	14974.00	10200	20240122	-12.25	8650	20240805	3.47	10200	-12.25	20240122	8650	3.47	20240805	10200	-12.25	20240122	8650	3.47	20240805	1.32	N	004650	500	45 억	59976	N	N	N	N
128	20241209	100156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8960	-90	5	-0.99	92164340	10307	36.65	8920	9100	8920	11760	6340	9050	8941.92	0.65	0	-515	9190	9120	9040	8970	8890	9080	8930	46	2710	500	6690	10	1	9190885	824	-21.44	0.60	12	0.11	-418.00	14974.00	10200	20240122	-12.16	8650	20240805	3.58	10200	-12.16	20240122	8650	3.58	20240805	10200	-12.16	20240122	8650	3.58	20240805	1.32	N	004650	500	45 억	59976	N	N	N	N
129	20241209	090156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8920	-130	5	-1.44	7412520	831	2.95	8920	8920	8920	11760	6340	9050	8920.00	0.65	0	11	9190	9120	9040	8970	8890	9080	8930	46	2710	500	6690	10	1	9190885	820	-21.34	0.60	12	0.01	-418.00	14974.00	10200	20240122	-12.55	8650	20240805	3.12	10200	-12.55	20240122	8650	3.12	20240805	10200	-12.55	20240122	8650	3.12	20240805	1.32	N	004650	500	45 억	59976	N	N	N	N
130	20241206	160156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9050	-50	5	-0.55	253867920	28123	220.95	9080	9110	8960	11830	6370	9100	9027.06	0.65	0	-149	9240	9170	9130	9060	9020	9150	9040	46	2730	500	6730	10	1	9190885	832	-21.65	0.60	12	0.31	-418.00	14974.00	10200	20240122	-11.27	8650	20240805	4.62	10200	-11.27	20240122	8650	4.62	20240805	10200	-11.27	20240122	8650	4.62	20240805	1.33	N	004650	500	45 억	59978	N	N	N	N
131	20241206	150155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9070	-30	5	-0.33	244930320	27136	213.20	9080	9110	8960	11830	6370	9100	9026.03	0.65	0	-120	9240	9170	9130	9060	9020	9150	9040	46	2730	500	6730	10	1	9190885	834	-21.70	0.61	12	0.30	-418.00	14974.00	10200	20240122	-11.08	8650	20240805	4.86	10200	-11.08	20240122	8650	4.86	20240805	10200	-11.08	20240122	8650	4.86	20240805	1.33	N	004650	500	45 억	59978	N	N	N	N
132	20241206	140155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9010	-90	5	-0.99	243591270	26988	212.04	9080	9110	8960	11830	6370	9100	9025.91	0.65	0	-108	9240	9170	9130	9060	9020	9150	9040	46	2730	500	6730	10	1	9190885	828	-21.56	0.60	12	0.29	-418.00	14974.00	10200	20240122	-11.67	8650	20240805	4.16	10200	-11.67	20240122	8650	4.16	20240805	10200	-11.67	20240122	8650	4.16	20240805	1.33	N	004650	500	45 억	59978	N	N	N	N
133	20241206	130155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9070	-30	5	-0.33	239312580	26513	208.30	9080	9110	8960	11830	6370	9100	9026.24	0.65	0	-125	9240	9170	9130	9060	9020	9150	9040	46	2730	500	6730	10	1	9190885	834	-21.70	0.61	12	0.29	-418.00	14974.00	10200	20240122	-11.08	8650	20240805	4.86	10200	-11.08	20240122	8650	4.86	20240805	10200	-11.08	20240122	8650	4.86	20240805	1.33	N	004650	500	45 억	59978	N	N	N	N
134	20241206	120155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9070	-30	5	-0.33	237233840	26283	206.50	9080	9110	8960	11830	6370	9100	9026.13	0.65	0	-147	9240	9170	9130	9060	9020	9150	9040	46	2730	500	6730	10	1	9190885	834	-21.70	0.61	12	0.29	-418.00	14974.00	10200	20240122	-11.08	8650	20240805	4.86	10200	-11.08	20240122	8650	4.86	20240805	10200	-11.08	20240122	8650	4.86	20240805	1.33	N	004650	500	45 억	59978	N	N	N	N
135	20241206	110156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8990	-110	5	-1.21	140222710	15503	121.80	9080	9110	8990	11830	6370	9100	9044.88	0.65	0	-656	9240	9170	9130	9060	9020	9150	9040	46	2730	500	6730	10	1	9190885	826	-21.51	0.60	12	0.17	-418.00	14974.00	10200	20240122	-11.86	8650	20240805	3.93	10200	-11.86	20240122	8650	3.93	20240805	10200	-11.86	20240122	8650	3.93	20240805	1.33	N	004650	500	45 억	59978	N	N	N	N
136	20241206	100154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9090	-10	5	-0.11	43211720	4751	37.33	9080	9110	9080	11830	6370	9100	9095.29	0.65	0	-229	9240	9170	9130	9060	9020	9150	9040	46	2730	500	6730	10	1	9190885	835	-21.75	0.61	12	0.05	-418.00	14974.00	10200	20240122	-10.88	8650	20240805	5.09	10200	-10.88	20240122	8650	5.09	20240805	10200	-10.88	20240122	8650	5.09	20240805	1.33	N	004650	500	45 억	59978	N	N	N	N
137	20241206	090155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9080	-20	5	-0.22	535720	59	0.46	9080	9080	9080	11830	6370	9100	9080.00	0.65	0	-1	9240	9170	9130	9060	9020	9150	9040	46	2730	500	6730	10	1	9190885	835	-21.72	0.61	12	0.00	-418.00	14974.00	10200	20240122	-10.98	8650	20240805	4.97	10200	-10.98	20240122	8650	4.97	20240805	10200	-10.98	20240122	8650	4.97	20240805	1.33	N	004650	500	45 억	59978	N	N	N	N
138	20241205	160153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9100	-50	5	-0.55	116006500	12728	51.13	9170	9200	9090	11890	6410	9150	9114.28	0.66	0	115	9296	9222	9136	9062	8976	9260	9100	46	2740	500	6770	10	1	9190885	836	-21.77	0.61	12	0.14	-418.00	14974.00	10200	20240122	-10.78	8650	20240805	5.20	10200	-10.78	20240122	8650	5.20	20240805	10200	-10.78	20240122	8650	5.20	20240805	1.33	N	004650	500	45 억	60773	N	N	N	N
139	20241205	150154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9140	-10	5	-0.11	92737800	10171	40.86	9170	9200	9090	11890	6410	9150	9117.86	0.66	0	130	9296	9222	9136	9062	8976	9260	9100	46	2740	500	6770	10	1	9190885	840	-21.87	0.61	12	0.11	-418.00	14974.00	10200	20240122	-10.39	8650	20240805	5.66	10200	-10.39	20240122	8650	5.66	20240805	10200	-10.39	20240122	8650	5.66	20240805	1.33	N	004650	500	45 억	60773	N	N	N	N
140	20241205	140153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9160	10	2	0.11	85890370	9419	37.84	9170	9200	9090	11890	6410	9150	9118.84	0.66	0	154	9296	9222	9136	9062	8976	9260	9100	46	2740	500	6770	10	1	9190885	842	-21.91	0.61	12	0.10	-418.00	14974.00	10200	20240122	-10.20	8650	20240805	5.90	10200	-10.20	20240122	8650	5.90	20240805	10200	-10.20	20240122	8650	5.90	20240805	1.33	N	004650	500	45 억	60773	N	N	N	N
141	20241205	130154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9110	-40	5	-0.44	71897450	7882	31.66	9170	9200	9090	11890	6410	9150	9121.73	0.66	0	154	9296	9222	9136	9062	8976	9260	9100	46	2740	500	6770	10	1	9190885	837	-21.79	0.61	12	0.09	-418.00	14974.00	10200	20240122	-10.69	8650	20240805	5.32	10200	-10.69	20240122	8650	5.32	20240805	10200	-10.69	20240122	8650	5.32	20240805	1.33	N	004650	500	45 억	60773	N	N	N	N
142	20241205	120154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9100	-50	5	-0.55	65151740	7144	28.70	9170	9200	9090	11890	6410	9150	9119.78	0.66	0	344	9296	9222	9136	9062	8976	9260	9100	46	2740	500	6770	10	1	9190885	836	-21.77	0.61	12	0.08	-418.00	14974.00	10200	20240122	-10.78	8650	20240805	5.20	10200	-10.78	20240122	8650	5.20	20240805	10200	-10.78	20240122	8650	5.20	20240805	1.33	N	004650	500	45 억	60773	N	N	N	N
143	20241205	110153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9120	-30	5	-0.33	30980420	3391	13.62	9170	9200	9110	11890	6410	9150	9136.07	0.66	0	110	9296	9222	9136	9062	8976	9260	9100	46	2740	500	6770	10	1	9190885	838	-21.82	0.61	12	0.04	-418.00	14974.00	10200	20240122	-10.59	8650	20240805	5.43	10200	-10.59	20240122	8650	5.43	20240805	10200	-10.59	20240122	8650	5.43	20240805	1.33	N	004650	500	45 억	60773	N	N	N	N
144	20241205	100153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	0	3	0.00	10145700	1106	4.44	9170	9200	9130	11890	6410	9150	9173.33	0.66	0	28	9296	9222	9136	9062	8976	9260	9100	46	2740	500	6770	10	1	9190885	841	-21.89	0.61	12	0.01	-418.00	14974.00	10200	20240122	-10.29	8650	20240805	5.78	10200	-10.29	20240122	8650	5.78	20240805	10200	-10.29	20240122	8650	5.78	20240805	1.33	N	004650	500	45 억	60773	N	N	N	N
145	20241205	090153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9170	20	2	0.22	36680	4	0.02	9170	9170	9170	11890	6410	9150	9170.00	0.66	0	0	9296	9222	9136	9062	8976	9260	9100	46	2740	500	6770	10	1	9190885	843	-21.94	0.61	12	0.00	-418.00	14974.00	10200	20240122	-10.10	8650	20240805	6.01	10200	-10.10	20240122	8650	6.01	20240805	10200	-10.10	20240122	8650	6.01	20240805	1.33	N	004650	500	45 억	60773	N	N	N	N
146	20241204	160152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	-70	5	-0.76	226911230	24894	181.28	9050	9210	9050	11980	6460	9220	9115.10	0.67	0	-1097	9273	9246	9203	9176	9133	9225	9155	46	2760	500	6820	10	1	9190885	841	-21.89	0.61	12	0.27	-418.00	14974.00	10200	20240122	-10.29	8650	20240805	5.78	10200	-10.29	20240122	8650	5.78	20240805	10200	-10.29	20240122	8650	5.78	20240805	1.32	N	004650	500	45 억	61857	N	N	N	N
147	20241204	150152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9130	-90	5	-0.98	166045240	18240	132.83	9050	9210	9050	11980	6460	9220	9103.36	0.67	0	-1070	9273	9246	9203	9176	9133	9225	9155	46	2760	500	6820	10	1	9190885	839	-21.84	0.61	12	0.20	-418.00	14974.00	10200	20240122	-10.49	8650	20240805	5.55	10200	-10.49	20240122	8650	5.55	20240805	10200	-10.49	20240122	8650	5.55	20240805	1.32	N	004650	500	45 억	61857	N	N	N	N
148	20241204	140152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9130	-90	5	-0.98	146783990	16129	117.46	9050	9210	9050	11980	6460	9220	9100.63	0.67	0	-674	9273	9246	9203	9176	9133	9225	9155	46	2760	500	6820	10	1	9190885	839	-21.84	0.61	12	0.18	-418.00	14974.00	10200	20240122	-10.49	8650	20240805	5.55	10200	-10.49	20240122	8650	5.55	20240805	10200	-10.49	20240122	8650	5.55	20240805	1.32	N	004650	500	45 억	61857	N	N	N	N
149	20241204	130152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9120	-100	5	-1.08	143372580	15755	114.73	9050	9210	9050	11980	6460	9220	9100.13	0.67	0	-658	9273	9246	9203	9176	9133	9225	9155	46	2760	500	6820	10	1	9190885	838	-21.82	0.61	12	0.17	-418.00	14974.00	10200	20240122	-10.59	8650	20240805	5.43	10200	-10.59	20240122	8650	5.43	20240805	10200	-10.59	20240122	8650	5.43	20240805	1.32	N	004650	500	45 억	61857	N	N	N	N
150	20241204	120152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9090	-130	5	-1.41	142134760	15619	113.74	9050	9210	9050	11980	6460	9220	9100.12	0.67	0	-647	9273	9246	9203	9176	9133	9225	9155	46	2760	500	6820	10	1	9190885	835	-21.75	0.61	12	0.17	-418.00	14974.00	10200	20240122	-10.88	8650	20240805	5.09	10200	-10.88	20240122	8650	5.09	20240805	10200	-10.88	20240122	8650	5.09	20240805	1.32	N	004650	500	45 억	61857	N	N	N	N
151	20241204	110150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9110	-110	5	-1.19	126848590	13940	101.51	9050	9210	9050	11980	6460	9220	9099.61	0.67	0	-671	9273	9246	9203	9176	9133	9225	9155	46	2760	500	6820	10	1	9190885	837	-21.79	0.61	12	0.15	-418.00	14974.00	10200	20240122	-10.69	8650	20240805	5.32	10200	-10.69	20240122	8650	5.32	20240805	10200	-10.69	20240122	8650	5.32	20240805	1.32	N	004650	500	45 억	61857	N	N	N	N
152	20241204	100151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9130	-90	5	-0.98	100153080	11013	80.20	9050	9210	9050	11980	6460	9220	9094.08	0.67	0	-667	9273	9246	9203	9176	9133	9225	9155	46	2760	500	6820	10	1	9190885	839	-21.84	0.61	12	0.12	-418.00	14974.00	10200	20240122	-10.49	8650	20240805	5.55	10200	-10.49	20240122	8650	5.55	20240805	10200	-10.49	20240122	8650	5.55	20240805	1.32	N	004650	500	45 억	61857	N	N	N	N
153	20241204	090153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9160	-60	5	-0.65	51844890	5725	41.69	9050	9210	9050	11980	6460	9220	9055.88	0.67	0	412	9273	9246	9203	9176	9133	9225	9155	46	2760	500	6820	10	1	9190885	842	-21.91	0.61	12	0.06	-418.00	14974.00	10200	20240122	-10.20	8650	20240805	5.90	10200	-10.20	20240122	8650	5.90	20240805	10200	-10.20	20240122	8650	5.90	20240805	1.32	N	004650	500	45 억	61857	N	N	N	N
154	20241203	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9220	20	2	0.22	126126210	13702	166.39	9230	9230	9160	11960	6440	9200	9204.95	0.68	0	-263	9366	9282	9216	9132	9066	9250	9100	46	2760	500	6800	10	1	9190885	847	-22.06	0.62	12	0.15	-418.00	14974.00	10200	20240122	-9.61	8650	20240805	6.59	10200	-9.61	20240122	8650	6.59	20240805	10200	-9.61	20240122	8650	6.59	20240805	1.32	N	004650	500	45 억	62114	N	N	N	N
155	20241203	150200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9220	20	2	0.22	120223300	13061	158.60	9230	9230	9160	11960	6440	9200	9204.75	0.68	0	-281	9366	9282	9216	9132	9066	9250	9100	46	2760	500	6800	10	1	9190885	847	-22.06	0.62	12	0.14	-418.00	14974.00	10200	20240122	-9.61	8650	20240805	6.59	10200	-9.61	20240122	8650	6.59	20240805	10200	-9.61	20240122	8650	6.59	20240805	1.32	N	004650	500	45 억	62114	N	N	N	N
156	20241203	140156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9220	20	2	0.22	55067830	5979	72.60	9230	9230	9160	11960	6440	9200	9210.21	0.68	0	-236	9366	9282	9216	9132	9066	9250	9100	46	2760	500	6800	10	1	9190885	847	-22.06	0.62	12	0.07	-418.00	14974.00	10200	20240122	-9.61	8650	20240805	6.59	10200	-9.61	20240122	8650	6.59	20240805	10200	-9.61	20240122	8650	6.59	20240805	1.32	N	004650	500	45 억	62114	N	N	N	N
157	20241203	130159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9210	10	2	0.11	38377570	4166	50.59	9230	9230	9160	11960	6440	9200	9212.09	0.68	0	-230	9366	9282	9216	9132	9066	9250	9100	46	2760	500	6800	10	1	9190885	846	-22.03	0.62	12	0.05	-418.00	14974.00	10200	20240122	-9.71	8650	20240805	6.47	10200	-9.71	20240122	8650	6.47	20240805	10200	-9.71	20240122	8650	6.47	20240805	1.32	N	004650	500	45 억	62114	N	N	N	N
158	20241203	120206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9220	20	2	0.22	35050050	3805	46.21	9230	9230	9160	11960	6440	9200	9211.58	0.68	0	-223	9366	9282	9216	9132	9066	9250	9100	46	2760	500	6800	10	1	9190885	847	-22.06	0.62	12	0.04	-418.00	14974.00	10200	20240122	-9.61	8650	20240805	6.59	10200	-9.61	20240122	8650	6.59	20240805	10200	-9.61	20240122	8650	6.59	20240805	1.32	N	004650	500	45 억	62114	N	N	N	N
159	20241203	110158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	30	2	0.33	15152450	1646	19.99	9230	9230	9160	11960	6440	9200	9205.62	0.68	0	-184	9366	9282	9216	9132	9066	9250	9100	46	2760	500	6800	10	1	9190885	848	-22.08	0.62	12	0.02	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.32	N	004650	500	45 억	62114	N	N	N	N
160	20241203	100153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9200	0	3	0.00	7090310	772	9.37	9230	9230	9160	11960	6440	9200	9184.34	0.68	0	-65	9366	9282	9216	9132	9066	9250	9100	46	2760	500	6800	10	1	9190885	846	-22.01	0.61	12	0.01	-418.00	14974.00	10200	20240122	-9.80	8650	20240805	6.36	10200	-9.80	20240122	8650	6.36	20240805	10200	-9.80	20240122	8650	6.36	20240805	1.32	N	004650	500	45 억	62114	N	N	N	N
161	20241203	090153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	30	2	0.33	959920	104	1.26	9230	9230	9230	11960	6440	9200	9230.00	0.68	0	-15	9366	9282	9216	9132	9066	9250	9100	46	2760	500	6800	10	1	9190885	848	-22.08	0.62	12	0.00	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.32	N	004650	500	45 억	62114	N	N	N	N
162	20241202	160149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9200	-40	5	-0.43	75819910	8235	193.81	9300	9300	9150	12010	6470	9240	9207.03	0.68	0	-341	9306	9272	9246	9212	9186	9260	9200	46	2770	500	6830	10	1	9190885	846	-22.01	0.61	12	0.09	-418.00	14974.00	10200	20240122	-9.80	8650	20240805	6.36	10200	-9.80	20240122	8650	6.36	20240805	10200	-9.80	20240122	8650	6.36	20240805	1.32	N	004650	500	45 억	62398	N	N	N	N
163	20241202	150154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	-10	5	-0.11	72241110	7846	184.66	9300	9300	9150	12010	6470	9240	9207.38	0.68	0	-241	9306	9272	9246	9212	9186	9260	9200	46	2770	500	6830	10	1	9190885	848	-22.08	0.62	12	0.09	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.32	N	004650	500	45 억	62398	N	N	N	N
164	20241202	140155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9190	-50	5	-0.54	67346880	7314	172.13	9300	9300	9150	12010	6470	9240	9207.94	0.68	0	-180	9306	9272	9246	9212	9186	9260	9200	46	2770	500	6830	10	1	9190885	845	-21.99	0.61	12	0.08	-418.00	14974.00	10200	20240122	-9.90	8650	20240805	6.24	10200	-9.90	20240122	8650	6.24	20240805	10200	-9.90	20240122	8650	6.24	20240805	1.32	N	004650	500	45 억	62398	N	N	N	N
165	20241202	130156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9190	-50	5	-0.54	62079230	6741	158.65	9300	9300	9150	12010	6470	9240	9209.20	0.68	0	-109	9306	9272	9246	9212	9186	9260	9200	46	2770	500	6830	10	1	9190885	845	-21.99	0.61	12	0.07	-418.00	14974.00	10200	20240122	-9.90	8650	20240805	6.24	10200	-9.90	20240122	8650	6.24	20240805	10200	-9.90	20240122	8650	6.24	20240805	1.32	N	004650	500	45 억	62398	N	N	N	N
166	20241202	120200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9200	-40	5	-0.43	54441970	5910	139.09	9300	9300	9150	12010	6470	9240	9211.84	0.68	0	25	9306	9272	9246	9212	9186	9260	9200	46	2770	500	6830	10	1	9190885	846	-22.01	0.61	12	0.06	-418.00	14974.00	10200	20240122	-9.80	8650	20240805	6.36	10200	-9.80	20240122	8650	6.36	20240805	10200	-9.80	20240122	8650	6.36	20240805	1.32	N	004650	500	45 억	62398	N	N	N	N
167	20241202	110149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9190	-50	5	-0.54	47875350	5196	122.29	9300	9300	9150	12010	6470	9240	9213.89	0.68	0	-88	9306	9272	9246	9212	9186	9260	9200	46	2770	500	6830	10	1	9190885	845	-21.99	0.61	12	0.06	-418.00	14974.00	10200	20240122	-9.90	8650	20240805	6.24	10200	-9.90	20240122	8650	6.24	20240805	10200	-9.90	20240122	8650	6.24	20240805	1.32	N	004650	500	45 억	62398	N	N	N	N
168	20241202	100150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	-10	5	-0.11	11074090	1198	28.19	9300	9300	9230	12010	6470	9240	9243.81	0.68	0	-21	9306	9272	9246	9212	9186	9260	9200	46	2770	500	6830	10	1	9190885	848	-22.08	0.62	12	0.01	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.32	N	004650	500	45 억	62398	N	N	N	N
169	20241202	090151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	0	3	0.00	5631660	609	14.33	9300	9300	9240	12010	6470	9240	9247.39	0.68	0	-6	9306	9272	9246	9212	9186	9260	9200	46	2770	500	6830	10	1	9190885	849	-22.11	0.62	12	0.01	-418.00	14974.00	10200	20240122	-9.41	8650	20240805	6.82	10200	-9.41	20240122	8650	6.82	20240805	10200	-9.41	20240122	8650	6.82	20240805	1.32	N	004650	500	45 억	62398	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History