KissMeData/018120/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	16900	30	2	0.18	15110160	895	17.75	16800	16910	16700	21900	11810	16870	16882.86	0.23	-4	-8	17836	17352	16926	16442	16016	17140	16230	35	5030	500	12480	10	1	6621120	1119	18.33	1.46	12	0.01	922.00	11560.00	18590	20241108	-9.09	14260	20240503	18.51	18590	-9.09	20241108	14260	18.51	20240503	18590	-9.09	20241108	14260	18.51	20240503	0.15	N	018120	500	35 억		15298	N	N	0	N	00	N
3	20241231	150339	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	16900	30	2	0.18	15110160	895	17.75	16800	16910	16700	21900	11810	16870	16882.86	0.23	-4	-8	17836	17352	16926	16442	16016	17140	16230	35	5030	500	12480	10	1	6621120	1119	18.33	1.46	12	0.01	922.00	11560.00	18590	20241108	-9.09	14260	20240503	18.51	18590	-9.09	20241108	14260	18.51	20240503	18590	-9.09	20241108	14260	18.51	20240503	0.15	N	018120	500	35 억		15298	N	N	0	N	00	N
4	20241231	140338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	16900	30	2	0.18	15110160	895	17.75	16800	16910	16700	21900	11810	16870	16882.86	0.23	-4	-8	17836	17352	16926	16442	16016	17140	16230	35	5030	500	12480	10	1	6621120	1119	18.33	1.46	12	0.01	922.00	11560.00	18590	20241108	-9.09	14260	20240503	18.51	18590	-9.09	20241108	14260	18.51	20240503	18590	-9.09	20241108	14260	18.51	20240503	0.15	N	018120	500	35 억		15298	N	N	0	N	00	N
5	20241231	130338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	16900	30	2	0.18	15110160	895	17.75	16800	16910	16700	21900	11810	16870	16882.86	0.23	-4	-8	17836	17352	16926	16442	16016	17140	16230	35	5030	500	12480	10	1	6621120	1119	18.33	1.46	12	0.01	922.00	11560.00	18590	20241108	-9.09	14260	20240503	18.51	18590	-9.09	20241108	14260	18.51	20240503	18590	-9.09	20241108	14260	18.51	20240503	0.15	N	018120	500	35 억		15298	N	N	0	N	00	N
6	20241231	120337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	16900	30	2	0.18	15110160	895	17.75	16800	16910	16700	21900	11810	16870	16882.86	0.23	-4	-8	17836	17352	16926	16442	16016	17140	16230	35	5030	500	12480	10	1	6621120	1119	18.33	1.46	12	0.01	922.00	11560.00	18590	20241108	-9.09	14260	20240503	18.51	18590	-9.09	20241108	14260	18.51	20240503	18590	-9.09	20241108	14260	18.51	20240503	0.15	N	018120	500	35 억		15298	N	N	0	N	00	N
7	20241231	110337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	16900	30	2	0.18	15110160	895	17.75	16800	16910	16700	21900	11810	16870	16882.86	0.23	-4	-8	17836	17352	16926	16442	16016	17140	16230	35	5030	500	12480	10	1	6621120	1119	18.33	1.46	12	0.01	922.00	11560.00	18590	20241108	-9.09	14260	20240503	18.51	18590	-9.09	20241108	14260	18.51	20240503	18590	-9.09	20241108	14260	18.51	20240503	0.15	N	018120	500	35 억		15298	N	N	0	N	00	N
8	20241231	100335	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	16900	30	2	0.18	15110160	895	17.75	16800	16910	16700	21900	11810	16870	16882.86	0.23	-4	-8	17836	17352	16926	16442	16016	17140	16230	35	5030	500	12480	10	1	6621120	1119	18.33	1.46	12	0.01	922.00	11560.00	18590	20241108	-9.09	14260	20240503	18.51	18590	-9.09	20241108	14260	18.51	20240503	18590	-9.09	20241108	14260	18.51	20240503	0.15	N	018120	500	35 억		15298	N	N	0	N	00	N
9	20241231	090339	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	16900	30	2	0.18	15110160	895	17.75	16800	16910	16700	21900	11810	16870	16882.86	0.23	-4	-8	17836	17352	16926	16442	16016	17140	16230	35	5030	500	12480	10	1	6621120	1119	18.33	1.46	12	0.01	922.00	11560.00	18590	20241108	-9.09	14260	20240503	18.51	18590	-9.09	20241108	14260	18.51	20240503	18590	-9.09	20241108	14260	18.51	20240503	0.15	N	018120	500	35 억		15298	N	N	0	N	00	N
10	20241230	160336	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	16900	30	2	0.18	15110160	895	17.75	16800	16910	16700	21900	11810	16870	16882.86	0.23	0	-8	17836	17352	16926	16442	16016	17140	16230	35	5030	500	12480	10	1	6621120	1119	18.33	1.46	12	0.01	922.00	11560.00	18590	20241108	-9.09	14260	20240503	18.51	18590	-9.09	20241108	14260	18.51	20240503	18590	-9.09	20241108	14260	18.51	20240503	0.15	N	018120	500	35 억		15302	N	N	0	N	00	N
11	20241230	150338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	16900	30	2	0.18	14805960	877	17.39	16800	16910	16700	21900	11810	16870	16882.51	0.23	0	-8	17836	17352	16926	16442	16016	17140	16230	35	5030	500	12480	10	1	6621120	1119	18.33	1.46	12	0.01	922.00	11560.00	18590	20241108	-9.09	14260	20240503	18.51	18590	-9.09	20241108	14260	18.51	20240503	18590	-9.09	20241108	14260	18.51	20240503	0.15	N	018120	500	35 억		15302	N	N	0	N	00	N
12	20241230	140337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	16900	30	2	0.18	13639830	808	16.02	16800	16910	16700	21900	11810	16870	16880.98	0.23	0	-8	17836	17352	16926	16442	16016	17140	16230	35	5030	500	12480	10	1	6621120	1119	18.33	1.46	12	0.01	922.00	11560.00	18590	20241108	-9.09	14260	20240503	18.51	18590	-9.09	20241108	14260	18.51	20240503	18590	-9.09	20241108	14260	18.51	20240503	0.15	N	018120	500	35 억		15302	N	N	0	N	00	N
13	20241230	130338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	16900	30	2	0.18	13352520	791	15.69	16800	16900	16700	21900	11810	16870	16880.56	0.23	0	-8	17836	17352	16926	16442	16016	17140	16230	35	5030	500	12480	10	1	6621120	1119	18.33	1.46	12	0.01	922.00	11560.00	18590	20241108	-9.09	14260	20240503	18.51	18590	-9.09	20241108	14260	18.51	20240503	18590	-9.09	20241108	14260	18.51	20240503	0.15	N	018120	500	35 억		15302	N	N	0	N	00	N
14	20241230	120337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	16900	30	2	0.18	13352520	791	15.69	16800	16900	16700	21900	11810	16870	16880.56	0.23	0	-8	17836	17352	16926	16442	16016	17140	16230	35	5030	500	12480	10	1	6621120	1119	18.33	1.46	12	0.01	922.00	11560.00	18590	20241108	-9.09	14260	20240503	18.51	18590	-9.09	20241108	14260	18.51	20240503	18590	-9.09	20241108	14260	18.51	20240503	0.15	N	018120	500	35 억		15302	N	N	0	N	00	N
15	20241230	110337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	16900	30	2	0.18	11611820	688	13.64	16800	16900	16700	21900	11810	16870	16877.65	0.23	0	-8	17836	17352	16926	16442	16016	17140	16230	35	5030	500	12480	10	1	6621120	1119	18.33	1.46	12	0.01	922.00	11560.00	18590	20241108	-9.09	14260	20240503	18.51	18590	-9.09	20241108	14260	18.51	20240503	18590	-9.09	20241108	14260	18.51	20240503	0.15	N	018120	500	35 억		15302	N	N	0	N	00	N
16	20241230	100338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	16840	-30	5	-0.18	1021930	61	1.21	16800	16850	16700	21900	11810	16870	16752.95	0.23	0	-7	17836	17352	16926	16442	16016	17140	16230	35	5030	500	12480	10	1	6621120	1115	18.26	1.46	12	0.00	922.00	11560.00	18590	20241108	-9.41	14260	20240503	18.09	18590	-9.41	20241108	14260	18.09	20240503	18590	-9.41	20241108	14260	18.09	20240503	0.15	N	018120	500	35 억		15302	N	N	0	N	00	N
17	20241230	090339	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	16870	0	3	0.00	0	0	0.00	0	0	0	21900	11810	16870	0.00	0.23	0	0	17836	17352	16926	16442	16016	17140	16230	35	5030	500	12480	10	1	6621120	1117	18.30	1.46	12	0.00	922.00	11560.00	18590	20241108	-9.25	14260	20240503	18.30	18590	-9.25	20241108	14260	18.30	20240503	18590	-9.25	20241108	14260	18.30	20240503	0.15	N	018120	500	35 억		15302	N	N	0	N	00	N
18	20241227	160336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16870	-580	5	-3.32	85400660	5043	185.88	17050	17410	16500	22650	12220	17450	16934.50	0.23	0	86	17770	17610	17440	17280	17110	17690	17360	35	5200	500	12910	10	1	6621120	1117	18.30	1.46	12	0.08	922.00	11560.00	18590	20241108	-9.25	14260	20240503	18.30	18590	-9.25	20241108	14260	18.30	20240503	18590	-9.25	20241108	14260	18.30	20240503	0.15	N	018120	500	35 억		15358	N	N	0	N	00	N
19	20241227	150335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16850	-600	5	-3.44	82615160	4877	179.76	17050	17410	16500	22650	12220	17450	16939.75	0.23	0	115	17770	17610	17440	17280	17110	17690	17360	35	5200	500	12910	10	1	6621120	1116	18.28	1.46	12	0.07	922.00	11560.00	18590	20241108	-9.36	14260	20240503	18.16	18590	-9.36	20241108	14260	18.16	20240503	18590	-9.36	20241108	14260	18.16	20240503	0.15	N	018120	500	35 억		15358	N	N	0	N	00	N
20	20241227	140338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16870	-580	5	-3.32	82395880	4864	179.28	17050	17410	16500	22650	12220	17450	16939.94	0.23	0	117	17770	17610	17440	17280	17110	17690	17360	35	5200	500	12910	10	1	6621120	1117	18.30	1.46	12	0.07	922.00	11560.00	18590	20241108	-9.25	14260	20240503	18.30	18590	-9.25	20241108	14260	18.30	20240503	18590	-9.25	20241108	14260	18.30	20240503	0.15	N	018120	500	35 억		15358	N	N	0	N	00	N
21	20241227	130337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16900	-550	5	-3.15	81874150	4833	178.14	17050	17410	16500	22650	12220	17450	16940.65	0.23	0	123	17770	17610	17440	17280	17110	17690	17360	35	5200	500	12910	10	1	6621120	1119	18.33	1.46	12	0.07	922.00	11560.00	18590	20241108	-9.09	14260	20240503	18.51	18590	-9.09	20241108	14260	18.51	20240503	18590	-9.09	20241108	14260	18.51	20240503	0.15	N	018120	500	35 억		15358	N	N	0	N	00	N
22	20241227	120336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16880	-570	5	-3.27	79652770	4701	173.28	17050	17410	16500	22650	12220	17450	16943.79	0.23	0	129	17770	17610	17440	17280	17110	17690	17360	35	5200	500	12910	10	1	6621120	1118	18.31	1.46	12	0.07	922.00	11560.00	18590	20241108	-9.20	14260	20240503	18.37	18590	-9.20	20241108	14260	18.37	20240503	18590	-9.20	20241108	14260	18.37	20240503	0.15	N	018120	500	35 억		15358	N	N	0	N	00	N
23	20241227	110336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16870	-580	5	-3.32	75703090	4467	164.65	17050	17410	16500	22650	12220	17450	16947.19	0.23	0	133	17770	17610	17440	17280	17110	17690	17360	35	5200	500	12910	10	1	6621120	1117	18.30	1.46	12	0.07	922.00	11560.00	18590	20241108	-9.25	14260	20240503	18.30	18590	-9.25	20241108	14260	18.30	20240503	18590	-9.25	20241108	14260	18.30	20240503	0.15	N	018120	500	35 억		15358	N	N	0	N	00	N
24	20241227	100336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16880	-570	5	-3.27	68036550	4013	147.92	17050	17410	16500	22650	12220	17450	16954.04	0.23	0	126	17770	17610	17440	17280	17110	17690	17360	35	5200	500	12910	10	1	6621120	1118	18.31	1.46	12	0.06	922.00	11560.00	18590	20241108	-9.20	14260	20240503	18.37	18590	-9.20	20241108	14260	18.37	20240503	18590	-9.20	20241108	14260	18.37	20240503	0.15	N	018120	500	35 억		15358	N	N	0	N	00	N
25	20241227	090338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17410	-40	5	-0.23	48081720	2820	103.94	17050	17410	17050	22650	12220	17450	17050.26	0.23	0	-20	17770	17610	17440	17280	17110	17690	17360	35	5200	500	12910	10	1	6621120	1153	18.88	1.51	12	0.04	922.00	11560.00	18590	20241108	-6.35	14260	20240503	22.09	18590	-6.35	20241108	14260	22.09	20240503	18590	-6.35	20241108	14260	22.09	20240503	0.15	N	018120	500	35 억		15358	N	N	0	N	00	N
26	20241226	160336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17450	50	2	0.29	47163180	2713	166.14	17400	17600	17270	22600	12180	17400	17384.14	0.23	0	-72	17673	17536	17363	17226	17053	17605	17295	35	5200	500	12870	10	1	6621120	1155	18.93	1.51	12	0.04	922.00	11560.00	18590	20241108	-6.13	14260	20240503	22.37	18590	-6.13	20241108	14260	22.37	20240503	18590	-6.13	20241108	14260	22.37	20240503	0.15	N	018120	500	35 억		15398	N	N	0	N	00	N
27	20241226	150334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17440	40	2	0.23	47093450	2709	165.89	17400	17600	17270	22600	12180	17400	17384.07	0.23	0	-72	17673	17536	17363	17226	17053	17605	17295	35	5200	500	12870	10	1	6621120	1155	18.92	1.51	12	0.04	922.00	11560.00	18590	20241108	-6.19	14260	20240503	22.30	18590	-6.19	20241108	14260	22.30	20240503	18590	-6.19	20241108	14260	22.30	20240503	0.15	N	018120	500	35 억		15398	N	N	0	N	00	N
28	20241226	140333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17600	200	2	1.15	40287480	2319	142.01	17400	17600	17270	22600	12180	17400	17372.78	0.23	0	-54	17673	17536	17363	17226	17053	17605	17295	35	5200	500	12870	10	1	6621120	1165	19.09	1.52	12	0.04	922.00	11560.00	18590	20241108	-5.33	14260	20240503	23.42	18590	-5.33	20241108	14260	23.42	20240503	18590	-5.33	20241108	14260	23.42	20240503	0.15	N	018120	500	35 억		15398	N	N	0	N	00	N
29	20241226	130336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17270	-130	5	-0.75	17936000	1034	63.32	17400	17400	17270	22600	12180	17400	17346.23	0.23	0	-22	17673	17536	17363	17226	17053	17605	17295	35	5200	500	12870	10	1	6621120	1143	18.73	1.49	12	0.02	922.00	11560.00	18590	20241108	-7.10	14260	20240503	21.11	18590	-7.10	20241108	14260	21.11	20240503	18590	-7.10	20241108	14260	21.11	20240503	0.15	N	018120	500	35 억		15398	N	N	0	N	00	N
30	20241226	120334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17320	-80	5	-0.46	14479230	834	51.07	17400	17400	17270	22600	12180	17400	17361.19	0.23	0	-22	17673	17536	17363	17226	17053	17605	17295	35	5200	500	12870	10	1	6621120	1147	18.79	1.50	12	0.01	922.00	11560.00	18590	20241108	-6.83	14260	20240503	21.46	18590	-6.83	20241108	14260	21.46	20240503	18590	-6.83	20241108	14260	21.46	20240503	0.15	N	018120	500	35 억		15398	N	N	0	N	00	N
31	20241226	110334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17330	-70	5	-0.40	11727680	675	41.33	17400	17400	17270	22600	12180	17400	17374.34	0.23	0	-45	17673	17536	17363	17226	17053	17605	17295	35	5200	500	12870	10	1	6621120	1147	18.80	1.50	12	0.01	922.00	11560.00	18590	20241108	-6.78	14260	20240503	21.53	18590	-6.78	20241108	14260	21.53	20240503	18590	-6.78	20241108	14260	21.53	20240503	0.15	N	018120	500	35 억		15398	N	N	0	N	00	N
32	20241226	100335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17390	-10	5	-0.06	5875010	338	20.70	17400	17400	17270	22600	12180	17400	17381.69	0.23	0	1	17673	17536	17363	17226	17053	17605	17295	35	5200	500	12870	10	1	6621120	1151	18.86	1.50	12	0.01	922.00	11560.00	18590	20241108	-6.46	14260	20240503	21.95	18590	-6.46	20241108	14260	21.95	20240503	18590	-6.46	20241108	14260	21.95	20240503	0.15	N	018120	500	35 억		15398	N	N	0	N	00	N
33	20241226	090335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17400	0	3	0.00	1026600	59	3.61	17400	17400	17400	22600	12180	17400	17400.00	0.23	0	-8	17673	17536	17363	17226	17053	17605	17295	35	5200	500	12870	10	1	6621120	1152	18.87	1.51	12	0.00	922.00	11560.00	18590	20241108	-6.40	14260	20240503	22.02	18590	-6.40	20241108	14260	22.02	20240503	18590	-6.40	20241108	14260	22.02	20240503	0.15	N	018120	500	35 억		15398	N	N	0	N	00	N
34	20241224	160334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17400	100	2	0.58	28287290	1633	99.94	17340	17500	17190	22450	12110	17300	17322.28	0.23	0	-45	17500	17400	17330	17230	17160	17450	17280	35	5150	500	12800	10	1	6621120	1152	18.87	1.51	12	0.02	922.00	11560.00	18590	20241108	-6.40	14260	20240503	22.02	18590	-6.40	20241108	14260	22.02	20240503	18590	-6.40	20241108	14260	22.02	20240503	0.15	N	018120	500	35 억		15410	N	N	0	N	00	N
35	20241224	150334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17440	140	2	0.81	27886770	1610	98.53	17340	17500	17190	22450	12110	17300	17320.98	0.23	0	-45	17500	17400	17330	17230	17160	17450	17280	35	5150	500	12800	10	1	6621120	1155	18.92	1.51	12	0.02	922.00	11560.00	18590	20241108	-6.19	14260	20240503	22.30	18590	-6.19	20241108	14260	22.30	20240503	18590	-6.19	20241108	14260	22.30	20240503	0.15	N	018120	500	35 억		15410	N	N	0	N	00	N
36	20241224	140332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17450	150	2	0.87	26680200	1541	94.31	17340	17450	17190	22450	12110	17300	17313.56	0.23	0	-45	17500	17400	17330	17230	17160	17450	17280	35	5150	500	12800	10	1	6621120	1155	18.93	1.51	12	0.02	922.00	11560.00	18590	20241108	-6.13	14260	20240503	22.37	18590	-6.13	20241108	14260	22.37	20240503	18590	-6.13	20241108	14260	22.37	20240503	0.15	N	018120	500	35 억		15410	N	N	0	N	00	N
37	20241224	130333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17280	-20	5	-0.12	15445480	893	54.65	17340	17350	17190	22450	12110	17300	17296.17	0.23	0	-33	17500	17400	17330	17230	17160	17450	17280	35	5150	500	12800	10	1	6621120	1144	18.74	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.05	14260	20240503	21.18	18590	-7.05	20241108	14260	21.18	20240503	18590	-7.05	20241108	14260	21.18	20240503	0.15	N	018120	500	35 억		15410	N	N	0	N	00	N
38	20241224	120333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17230	-70	5	-0.40	14321130	828	50.67	17340	17350	17190	22450	12110	17300	17296.05	0.23	0	-33	17500	17400	17330	17230	17160	17450	17280	35	5150	500	12800	10	1	6621120	1141	18.69	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.32	14260	20240503	20.83	18590	-7.32	20241108	14260	20.83	20240503	18590	-7.32	20241108	14260	20.83	20240503	0.15	N	018120	500	35 억		15410	N	N	0	N	00	N
39	20241224	110334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17260	-40	5	-0.23	9582460	553	33.84	17340	17350	17190	22450	12110	17300	17328.14	0.23	0	23	17500	17400	17330	17230	17160	17450	17280	35	5150	500	12800	10	1	6621120	1143	18.72	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.15	14260	20240503	21.04	18590	-7.15	20241108	14260	21.04	20240503	18590	-7.15	20241108	14260	21.04	20240503	0.15	N	018120	500	35 억		15410	N	N	0	N	00	N
40	20241224	100333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17340	40	2	0.23	7975520	460	28.15	17340	17350	17190	22450	12110	17300	17338.09	0.23	0	23	17500	17400	17330	17230	17160	17450	17280	35	5150	500	12800	10	1	6621120	1148	18.81	1.50	12	0.01	922.00	11560.00	18590	20241108	-6.72	14260	20240503	21.60	18590	-6.72	20241108	14260	21.60	20240503	18590	-6.72	20241108	14260	21.60	20240503	0.15	N	018120	500	35 억		15410	N	N	0	N	00	N
41	20241224	090335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17340	40	2	0.23	17340	1	0.06	17340	17340	17340	22450	12110	17300	17340.00	0.23	0	0	17500	17400	17330	17230	17160	17450	17280	35	5150	500	12800	10	1	6621120	1148	18.81	1.50	12	0.00	922.00	11560.00	18590	20241108	-6.72	14260	20240503	21.60	18590	-6.72	20241108	14260	21.60	20240503	18590	-6.72	20241108	14260	21.60	20240503	0.15	N	018120	500	35 억		15410	N	N	0	N	00	N
42	20241223	160331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17300	20	2	0.12	28293200	1634	297.09	17280	17430	17260	22450	12100	17280	17315.30	0.23	0	2	17506	17392	17316	17202	17126	17355	17165	35	5170	500	12780	10	1	6621120	1145	18.76	1.50	12	0.02	922.00	11560.00	18590	20241108	-6.94	14260	20240503	21.32	18590	-6.94	20241108	14260	21.32	20240503	18590	-6.94	20241108	14260	21.32	20240503	0.15	N	018120	500	35 억		15431	N	N	0	N	00	N
43	20241223	150333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17390	110	2	0.64	27358450	1580	287.27	17280	17430	17260	22450	12100	17280	17315.47	0.23	0	2	17506	17392	17316	17202	17126	17355	17165	35	5170	500	12780	10	1	6621120	1151	18.86	1.50	12	0.02	922.00	11560.00	18590	20241108	-6.46	14260	20240503	21.95	18590	-6.46	20241108	14260	21.95	20240503	18590	-6.46	20241108	14260	21.95	20240503	0.15	N	018120	500	35 억		15431	N	N	0	N	00	N
44	20241223	140331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17390	110	2	0.64	26662850	1540	280.00	17280	17430	17260	22450	12100	17280	17313.54	0.23	0	15	17506	17392	17316	17202	17126	17355	17165	35	5170	500	12780	10	1	6621120	1151	18.86	1.50	12	0.02	922.00	11560.00	18590	20241108	-6.46	14260	20240503	21.95	18590	-6.46	20241108	14260	21.95	20240503	18590	-6.46	20241108	14260	21.95	20240503	0.15	N	018120	500	35 억		15431	N	N	0	N	00	N
45	20241223	130332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17420	140	2	0.81	24397060	1409	256.18	17280	17430	17260	22450	12100	17280	17315.16	0.23	0	10	17506	17392	17316	17202	17126	17355	17165	35	5170	500	12780	10	1	6621120	1153	18.89	1.51	12	0.02	922.00	11560.00	18590	20241108	-6.29	14260	20240503	22.16	18590	-6.29	20241108	14260	22.16	20240503	18590	-6.29	20241108	14260	22.16	20240503	0.15	N	018120	500	35 억		15431	N	N	0	N	00	N
46	20241223	120332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17380	100	2	0.58	17384120	1006	182.91	17280	17400	17260	22450	12100	17280	17280.44	0.23	0	12	17506	17392	17316	17202	17126	17355	17165	35	5170	500	12780	10	1	6621120	1151	18.85	1.50	12	0.02	922.00	11560.00	18590	20241108	-6.51	14260	20240503	21.88	18590	-6.51	20241108	14260	21.88	20240503	18590	-6.51	20241108	14260	21.88	20240503	0.15	N	018120	500	35 억		15431	N	N	0	N	00	N
47	20241223	110331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17400	120	2	0.69	17297220	1001	182.00	17280	17400	17260	22450	12100	17280	17279.94	0.23	0	12	17506	17392	17316	17202	17126	17355	17165	35	5170	500	12780	10	1	6621120	1152	18.87	1.51	12	0.02	922.00	11560.00	18590	20241108	-6.40	14260	20240503	22.02	18590	-6.40	20241108	14260	22.02	20240503	18590	-6.40	20241108	14260	22.02	20240503	0.15	N	018120	500	35 억		15431	N	N	0	N	00	N
48	20241223	100331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17270	-10	5	-0.06	570030	33	6.00	17280	17280	17270	22450	12100	17280	17273.64	0.23	0	0	17506	17392	17316	17202	17126	17355	17165	35	5170	500	12780	10	1	6621120	1143	18.73	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.10	14260	20240503	21.11	18590	-7.10	20241108	14260	21.11	20240503	18590	-7.10	20241108	14260	21.11	20240503	0.15	N	018120	500	35 억		15431	N	N	0	N	00	N
49	20241223	090332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17280	0	3	0.00	120960	7	1.27	17280	17280	17280	22450	12100	17280	17280.00	0.23	0	0	17506	17392	17316	17202	17126	17355	17165	35	5170	500	12780	10	1	6621120	1144	18.74	1.49	12	0.00	922.00	11560.00	18590	20241108	-7.05	14260	20240503	21.18	18590	-7.05	20241108	14260	21.18	20240503	18590	-7.05	20241108	14260	21.18	20240503	0.15	N	018120	500	35 억		15431	N	N	0	N	00	N
50	20241220	160330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17280	10	2	0.06	9464140	544	11.96	17400	17430	17240	22450	12090	17270	17397.32	0.23	0	-2	17743	17506	17303	17066	16863	17625	17185	35	5180	500	12770	10	1	6621120	1144	18.74	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.05	14260	20240503	21.18	18590	-7.05	20241108	14260	21.18	20240503	18590	-7.05	20241108	14260	21.18	20240503	0.15	N	018120	500	35 억		15456	N	N	0	N	00	N
51	20241220	150331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17240	-30	5	-0.17	9343230	537	11.80	17400	17430	17240	22450	12090	17270	17398.94	0.23	0	-2	17743	17506	17303	17066	16863	17625	17185	35	5180	500	12770	10	1	6621120	1141	18.70	1.49	12	0.01	922.00	11560.00	18590	20241108	-7.26	14260	20240503	20.90	18590	-7.26	20241108	14260	20.90	20240503	18590	-7.26	20241108	14260	20.90	20240503	0.15	N	018120	500	35 억		15456	N	N	0	N	00	N
52	20241220	140330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17290	20	2	0.12	9291510	534	11.74	17400	17430	17260	22450	12090	17270	17399.83	0.23	0	-2	17743	17506	17303	17066	16863	17625	17185	35	5180	500	12770	10	1	6621120	1145	18.75	1.50	12	0.01	922.00	11560.00	18590	20241108	-6.99	14260	20240503	21.25	18590	-6.99	20241108	14260	21.25	20240503	18590	-6.99	20241108	14260	21.25	20240503	0.15	N	018120	500	35 억		15456	N	N	0	N	00	N
53	20241220	130330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17370	100	2	0.58	8687160	499	10.97	17400	17430	17260	22450	12090	17270	17409.14	0.23	0	-2	17743	17506	17303	17066	16863	17625	17185	35	5180	500	12770	10	1	6621120	1150	18.84	1.50	12	0.01	922.00	11560.00	18590	20241108	-6.56	14260	20240503	21.81	18590	-6.56	20241108	14260	21.81	20240503	18590	-6.56	20241108	14260	21.81	20240503	0.15	N	018120	500	35 억		15456	N	N	0	N	00	N
54	20241220	120329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17370	100	2	0.58	8687160	499	10.97	17400	17430	17260	22450	12090	17270	17409.14	0.23	0	-2	17743	17506	17303	17066	16863	17625	17185	35	5180	500	12770	10	1	6621120	1150	18.84	1.50	12	0.01	922.00	11560.00	18590	20241108	-6.56	14260	20240503	21.81	18590	-6.56	20241108	14260	21.81	20240503	18590	-6.56	20241108	14260	21.81	20240503	0.15	N	018120	500	35 억		15456	N	N	0	N	00	N
55	20241220	110329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17390	120	2	0.69	8323530	478	10.51	17400	17430	17350	22450	12090	17270	17413.24	0.23	0	-5	17743	17506	17303	17066	16863	17625	17185	35	5180	500	12770	10	1	6621120	1151	18.86	1.50	12	0.01	922.00	11560.00	18590	20241108	-6.46	14260	20240503	21.95	18590	-6.46	20241108	14260	21.95	20240503	18590	-6.46	20241108	14260	21.95	20240503	0.15	N	018120	500	35 억		15456	N	N	0	N	00	N
56	20241220	100330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17420	150	2	0.87	7871510	452	9.94	17400	17430	17400	22450	12090	17270	17414.85	0.23	0	-25	17743	17506	17303	17066	16863	17625	17185	35	5180	500	12770	10	1	6621120	1153	18.89	1.51	12	0.01	922.00	11560.00	18590	20241108	-6.29	14260	20240503	22.16	18590	-6.29	20241108	14260	22.16	20240503	18590	-6.29	20241108	14260	22.16	20240503	0.15	N	018120	500	35 억		15456	N	N	0	N	00	N
57	20241220	090330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17400	130	2	0.75	17400	1	0.02	17400	17400	17400	22450	12090	17270	17400.00	0.23	0	-1	17743	17506	17303	17066	16863	17625	17185	35	5180	500	12770	10	1	6621120	1152	18.87	1.51	12	0.00	922.00	11560.00	18590	20241108	-6.40	14260	20240503	22.02	18590	-6.40	20241108	14260	22.02	20240503	18590	-6.40	20241108	14260	22.02	20240503	0.15	N	018120	500	35 억		15456	N	N	0	N	00	N
58	20241219	160330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17270	50	2	0.29	79289130	4543	145.14	17100	17540	17100	22350	12060	17220	17453.03	0.24	0	0	17526	17372	17246	17092	16966	17310	17030	35	5130	500	12740	10	1	6621120	1143	18.73	1.49	12	0.07	922.00	11560.00	18590	20241108	-7.10	14260	20240503	21.11	18590	-7.10	20241108	14260	21.11	20240503	18590	-7.10	20241108	14260	21.11	20240503	0.15	N	018120	500	35 억		15756	N	N	0	N	00	N
59	20241219	150328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17230	10	2	0.06	79133670	4534	144.86	17100	17540	17100	22350	12060	17220	17453.39	0.24	0	0	17526	17372	17246	17092	16966	17310	17030	35	5130	500	12740	10	1	6621120	1141	18.69	1.49	12	0.07	922.00	11560.00	18590	20241108	-7.32	14260	20240503	20.83	18590	-7.32	20241108	14260	20.83	20240503	18590	-7.32	20241108	14260	20.83	20240503	0.15	N	018120	500	35 억		15756	N	N	0	N	00	N
60	20241219	140329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17340	120	2	0.70	78426090	4493	143.55	17100	17540	17100	22350	12060	17220	17455.17	0.24	0	0	17526	17372	17246	17092	16966	17310	17030	35	5130	500	12740	10	1	6621120	1148	18.81	1.50	12	0.07	922.00	11560.00	18590	20241108	-6.72	14260	20240503	21.60	18590	-6.72	20241108	14260	21.60	20240503	18590	-6.72	20241108	14260	21.60	20240503	0.15	N	018120	500	35 억		15756	N	N	0	N	00	N
61	20241219	130328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17390	170	2	0.99	78269730	4484	143.26	17100	17540	17100	22350	12060	17220	17455.34	0.24	0	0	17526	17372	17246	17092	16966	17310	17030	35	5130	500	12740	10	1	6621120	1151	18.86	1.50	12	0.07	922.00	11560.00	18590	20241108	-6.46	14260	20240503	21.95	18590	-6.46	20241108	14260	21.95	20240503	18590	-6.46	20241108	14260	21.95	20240503	0.15	N	018120	500	35 억		15756	N	N	0	N	00	N
62	20241219	120329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17460	240	2	1.39	78252340	4483	143.23	17100	17540	17100	22350	12060	17220	17455.35	0.24	0	0	17526	17372	17246	17092	16966	17310	17030	35	5130	500	12740	10	1	6621120	1156	18.94	1.51	12	0.07	922.00	11560.00	18590	20241108	-6.08	14260	20240503	22.44	18590	-6.08	20241108	14260	22.44	20240503	18590	-6.08	20241108	14260	22.44	20240503	0.15	N	018120	500	35 억		15756	N	N	0	N	00	N
63	20241219	110329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17490	270	2	1.57	77131110	4418	141.15	17100	17540	17100	22350	12060	17220	17458.38	0.24	0	0	17526	17372	17246	17092	16966	17310	17030	35	5130	500	12740	10	1	6621120	1158	18.97	1.51	12	0.07	922.00	11560.00	18590	20241108	-5.92	14260	20240503	22.65	18590	-5.92	20241108	14260	22.65	20240503	18590	-5.92	20241108	14260	22.65	20240503	0.15	N	018120	500	35 억		15756	N	N	0	N	00	N
64	20241219	100328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17540	320	2	1.86	68833580	3939	125.85	17100	17540	17100	22350	12060	17220	17474.89	0.24	0	2	17526	17372	17246	17092	16966	17310	17030	35	5130	500	12740	10	1	6621120	1161	19.02	1.52	12	0.06	922.00	11560.00	18590	20241108	-5.65	14260	20240503	23.00	18590	-5.65	20241108	14260	23.00	20240503	18590	-5.65	20241108	14260	23.00	20240503	0.15	N	018120	500	35 억		15756	N	N	0	N	00	N
65	20241219	090329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17310	90	2	0.52	119910	7	0.22	17100	17310	17100	22350	12060	17220	17130.00	0.24	0	0	17526	17372	17246	17092	16966	17310	17030	35	5130	500	12740	10	1	6621120	1146	18.77	1.50	12	0.00	922.00	11560.00	18590	20241108	-6.89	14260	20240503	21.39	18590	-6.89	20241108	14260	21.39	20240503	18590	-6.89	20241108	14260	21.39	20240503	0.15	N	018120	500	35 억		15756	N	N	0	N	00	N
66	20241218	160327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17220	0	3	0.00	54166570	3130	92.14	17400	17400	17120	22350	12060	17220	17305.61	0.24	0	-347	17926	17572	17296	16942	16666	17750	17120	35	5130	500	12740	10	1	6621120	1140	18.68	1.49	12	0.05	922.00	11560.00	18590	20241108	-7.37	14260	20240503	20.76	18590	-7.37	20241108	14260	20.76	20240503	18590	-7.37	20241108	14260	20.76	20240503	0.14	N	018120	500	35 억		16096	N	N	0	N	00	N
67	20241218	150329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17300	80	2	0.46	52632720	3041	89.52	17400	17400	17120	22350	12060	17220	17307.70	0.24	0	-312	17926	17572	17296	16942	16666	17750	17120	35	5130	500	12740	10	1	6621120	1145	18.76	1.50	12	0.05	922.00	11560.00	18590	20241108	-6.94	14260	20240503	21.32	18590	-6.94	20241108	14260	21.32	20240503	18590	-6.94	20241108	14260	21.32	20240503	0.14	N	018120	500	35 억		16096	N	N	0	N	00	N
68	20241218	140328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17390	170	2	0.99	51992280	3004	88.43	17400	17400	17120	22350	12060	17220	17307.68	0.24	0	-305	17926	17572	17296	16942	16666	17750	17120	35	5130	500	12740	10	1	6621120	1151	18.86	1.50	12	0.05	922.00	11560.00	18590	20241108	-6.46	14260	20240503	21.95	18590	-6.46	20241108	14260	21.95	20240503	18590	-6.46	20241108	14260	21.95	20240503	0.14	N	018120	500	35 억		16096	N	N	0	N	00	N
69	20241218	130328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17390	170	2	0.99	48890690	2825	83.16	17400	17400	17120	22350	12060	17220	17306.44	0.24	0	-305	17926	17572	17296	16942	16666	17750	17120	35	5130	500	12740	10	1	6621120	1151	18.86	1.50	12	0.04	922.00	11560.00	18590	20241108	-6.46	14260	20240503	21.95	18590	-6.46	20241108	14260	21.95	20240503	18590	-6.46	20241108	14260	21.95	20240503	0.14	N	018120	500	35 억		16096	N	N	0	N	00	N
70	20241218	120329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17360	140	2	0.81	31874890	1845	54.31	17400	17400	17120	22350	12060	17220	17276.36	0.24	0	52	17926	17572	17296	16942	16666	17750	17120	35	5130	500	12740	10	1	6621120	1149	18.83	1.50	12	0.03	922.00	11560.00	18590	20241108	-6.62	14260	20240503	21.74	18590	-6.62	20241108	14260	21.74	20240503	18590	-6.62	20241108	14260	21.74	20240503	0.14	N	018120	500	35 억		16096	N	N	0	N	00	N
71	20241218	110329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17350	130	2	0.75	28609380	1657	48.78	17400	17400	17120	22350	12060	17220	17265.77	0.24	0	8	17926	17572	17296	16942	16666	17750	17120	35	5130	500	12740	10	1	6621120	1149	18.82	1.50	12	0.03	922.00	11560.00	18590	20241108	-6.67	14260	20240503	21.67	18590	-6.67	20241108	14260	21.67	20240503	18590	-6.67	20241108	14260	21.67	20240503	0.14	N	018120	500	35 억		16096	N	N	0	N	00	N
72	20241218	100329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17320	100	2	0.58	934880	54	1.59	17400	17400	17120	22350	12060	17220	17312.59	0.24	0	-5	17926	17572	17296	16942	16666	17750	17120	35	5130	500	12740	10	1	6621120	1147	18.79	1.50	12	0.00	922.00	11560.00	18590	20241108	-6.83	14260	20240503	21.46	18590	-6.83	20241108	14260	21.46	20240503	18590	-6.83	20241108	14260	21.46	20240503	0.14	N	018120	500	35 억		16096	N	N	0	N	00	N
73	20241218	090330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17380	160	2	0.93	52180	3	0.09	17400	17400	17380	22350	12060	17220	17393.33	0.24	0	0	17926	17572	17296	16942	16666	17750	17120	35	5130	500	12740	10	1	6621120	1151	18.85	1.50	12	0.00	922.00	11560.00	18590	20241108	-6.51	14260	20240503	21.88	18590	-6.51	20241108	14260	21.88	20240503	18590	-6.51	20241108	14260	21.88	20240503	0.14	N	018120	500	35 억		16096	N	N	0	N	00	N
74	20241217	160326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17220	240	2	1.41	58669110	3397	84.65	17100	17650	17020	22050	11890	16980	17270.86	0.24	0	-189	17260	17120	16870	16730	16480	17190	16800	35	5070	500	12560	10	1	6621120	1140	18.68	1.49	12	0.05	922.00	11560.00	18590	20241108	-7.37	14260	20240503	20.76	18590	-7.37	20241108	14260	20.76	20240503	18590	-7.37	20241108	14260	20.76	20240503	0.14	N	018120	500	35 억		16202	N	N	0	N	00	N
75	20241217	150327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17130	150	2	0.88	43979680	2544	63.39	17100	17650	17020	22050	11890	16980	17287.61	0.24	0	-173	17260	17120	16870	16730	16480	17190	16800	35	5070	500	12560	10	1	6621120	1134	18.58	1.48	12	0.04	922.00	11560.00	18590	20241108	-7.85	14260	20240503	20.13	18590	-7.85	20241108	14260	20.13	20240503	18590	-7.85	20241108	14260	20.13	20240503	0.14	N	018120	500	35 억		16202	N	N	0	N	00	N
76	20241217	140329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17120	140	2	0.82	41079950	2374	59.16	17100	17650	17020	22050	11890	16980	17304.11	0.24	0	-173	17260	17120	16870	16730	16480	17190	16800	35	5070	500	12560	10	1	6621120	1134	18.57	1.48	12	0.04	922.00	11560.00	18590	20241108	-7.91	14260	20240503	20.06	18590	-7.91	20241108	14260	20.06	20240503	18590	-7.91	20241108	14260	20.06	20240503	0.14	N	018120	500	35 억		16202	N	N	0	N	00	N
77	20241217	130324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17230	250	2	1.47	40311690	2329	58.04	17100	17650	17020	22050	11890	16980	17308.58	0.24	0	-194	17260	17120	16870	16730	16480	17190	16800	35	5070	500	12560	10	1	6621120	1141	18.69	1.49	12	0.04	922.00	11560.00	18590	20241108	-7.32	14260	20240503	20.83	18590	-7.32	20241108	14260	20.83	20240503	18590	-7.32	20241108	14260	20.83	20240503	0.14	N	018120	500	35 억		16202	N	N	0	N	00	N
78	20241217	120328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17230	250	2	1.47	40260120	2326	57.96	17100	17650	17020	22050	11890	16980	17308.74	0.24	0	-194	17260	17120	16870	16730	16480	17190	16800	35	5070	500	12560	10	1	6621120	1141	18.69	1.49	12	0.04	922.00	11560.00	18590	20241108	-7.32	14260	20240503	20.83	18590	-7.32	20241108	14260	20.83	20240503	18590	-7.32	20241108	14260	20.83	20240503	0.14	N	018120	500	35 억		16202	N	N	0	N	00	N
79	20241217	110327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17170	190	2	1.12	38072360	2199	54.80	17100	17650	17020	22050	11890	16980	17313.49	0.24	0	-94	17260	17120	16870	16730	16480	17190	16800	35	5070	500	12560	10	1	6621120	1137	18.62	1.49	12	0.03	922.00	11560.00	18590	20241108	-7.64	14260	20240503	20.41	18590	-7.64	20241108	14260	20.41	20240503	18590	-7.64	20241108	14260	20.41	20240503	0.14	N	018120	500	35 억		16202	N	N	0	N	00	N
80	20241217	100323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17210	230	2	1.35	28847860	1658	41.32	17100	17650	17020	22050	11890	16980	17399.19	0.24	0	-92	17260	17120	16870	16730	16480	17190	16800	35	5070	500	12560	10	1	6621120	1139	18.67	1.49	12	0.03	922.00	11560.00	18590	20241108	-7.42	14260	20240503	20.69	18590	-7.42	20241108	14260	20.69	20240503	18590	-7.42	20241108	14260	20.69	20240503	0.14	N	018120	500	35 억		16202	N	N	0	N	00	N
81	20241217	090327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17460	480	2	2.83	17554310	1006	25.07	17100	17650	17100	22050	11890	16980	17449.61	0.24	0	1	17260	17120	16870	16730	16480	17190	16800	35	5070	500	12560	10	1	6621120	1156	18.94	1.51	12	0.02	922.00	11560.00	18590	20241108	-6.08	14260	20240503	22.44	18590	-6.08	20241108	14260	22.44	20240503	18590	-6.08	20241108	14260	22.44	20240503	0.14	N	018120	500	35 억		16202	N	N	0	N	00	N
82	20241216	160326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16980	280	2	1.68	67280560	4013	247.41	16700	17010	16620	21700	11690	16700	16765.65	0.24	0	10	16960	16830	16650	16520	16340	16740	16430	35	5000	500	12350	10	1	6621120	1124	18.42	1.47	12	0.06	922.00	11560.00	18590	20241108	-8.66	14260	20240503	19.07	18590	-8.66	20241108	14260	19.07	20240503	18590	-8.66	20241108	14260	19.07	20240503	0.14	N	018120	500	35 억		16209	N	N	0	N	00	N
83	20241216	150327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17010	310	2	1.86	66805790	3985	245.68	16700	17010	16620	21700	11690	16700	16764.31	0.24	0	10	16960	16830	16650	16520	16340	16740	16430	35	5000	500	12350	10	1	6621120	1126	18.45	1.47	12	0.06	922.00	11560.00	18590	20241108	-8.50	14260	20240503	19.28	18590	-8.50	20241108	14260	19.28	20240503	18590	-8.50	20241108	14260	19.28	20240503	0.14	N	018120	500	35 억		16209	N	N	0	N	00	N
84	20241216	140326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17000	300	2	1.80	63749400	3805	234.59	16700	17000	16620	21700	11690	16700	16754.11	0.24	0	16	16960	16830	16650	16520	16340	16740	16430	35	5000	500	12350	10	1	6621120	1126	18.44	1.47	12	0.06	922.00	11560.00	18590	20241108	-8.55	14260	20240503	19.21	18590	-8.55	20241108	14260	19.21	20240503	18590	-8.55	20241108	14260	19.21	20240503	0.14	N	018120	500	35 억		16209	N	N	0	N	00	N
85	20241216	130328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16990	290	2	1.74	54676050	3271	201.66	16700	17000	16620	21700	11690	16700	16715.39	0.24	0	0	16960	16830	16650	16520	16340	16740	16430	35	5000	500	12350	10	1	6621120	1125	18.43	1.47	12	0.05	922.00	11560.00	18590	20241108	-8.61	14260	20240503	19.14	18590	-8.61	20241108	14260	19.14	20240503	18590	-8.61	20241108	14260	19.14	20240503	0.14	N	018120	500	35 억		16209	N	N	0	N	00	N
86	20241216	120328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16750	50	2	0.30	45877410	2747	169.36	16700	16800	16690	21700	11690	16700	16700.91	0.24	0	0	16960	16830	16650	16520	16340	16740	16430	35	5000	500	12350	10	1	6621120	1109	18.17	1.45	12	0.04	922.00	11560.00	18590	20241108	-9.90	14260	20240503	17.46	18590	-9.90	20241108	14260	17.46	20240503	18590	-9.90	20241108	14260	17.46	20240503	0.14	N	018120	500	35 억		16209	N	N	0	N	00	N
87	20241216	110327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16800	100	2	0.60	45492900	2724	167.94	16700	16800	16690	21700	11690	16700	16700.77	0.24	0	0	16960	16830	16650	16520	16340	16740	16430	35	5000	500	12350	10	1	6621120	1112	18.22	1.45	12	0.04	922.00	11560.00	18590	20241108	-9.63	14260	20240503	17.81	18590	-9.63	20241108	14260	17.81	20240503	18590	-9.63	20241108	14260	17.81	20240503	0.14	N	018120	500	35 억		16209	N	N	0	N	00	N
88	20241216	100327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16750	50	2	0.30	45039500	2697	166.28	16700	16800	16690	21700	11690	16700	16699.85	0.24	0	0	16960	16830	16650	16520	16340	16740	16430	35	5000	500	12350	10	1	6621120	1109	18.17	1.45	12	0.04	922.00	11560.00	18590	20241108	-9.90	14260	20240503	17.46	18590	-9.90	20241108	14260	17.46	20240503	18590	-9.90	20241108	14260	17.46	20240503	0.14	N	018120	500	35 억		16209	N	N	0	N	00	N
89	20241216	090327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16700	0	3	0.00	2955900	177	10.91	16700	16700	16700	21700	11690	16700	16700.00	0.24	0	0	16960	16830	16650	16520	16340	16740	16430	35	5000	500	12350	10	1	6621120	1106	18.11	1.44	12	0.00	922.00	11560.00	18590	20241108	-10.17	14260	20240503	17.11	18590	-10.17	20241108	14260	17.11	20240503	18590	-10.17	20241108	14260	17.11	20240503	0.14	N	018120	500	35 억		16209	N	N	0	N	00	N
90	20241213	160321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16700	90	2	0.54	27040990	1622	153.45	16780	16780	16470	21550	11630	16610	16671.39	0.25	0	-23	17003	16806	16553	16356	16103	16680	16230	35	4940	500	12290	10	1	6621120	1106	18.11	1.44	12	0.02	922.00	11560.00	18590	20241108	-10.17	14260	20240503	17.11	18590	-10.17	20241108	14260	17.11	20240503	18590	-10.17	20241108	14260	17.11	20240503	0.13	N	018120	500	35 억		16232	N	N	0	N	00	N
91	20241213	150326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16700	90	2	0.54	26022330	1561	147.68	16780	16780	16470	21550	11630	16610	16670.29	0.25	0	-23	17003	16806	16553	16356	16103	16680	16230	35	4940	500	12290	10	1	6621120	1106	18.11	1.44	12	0.02	922.00	11560.00	18590	20241108	-10.17	14260	20240503	17.11	18590	-10.17	20241108	14260	17.11	20240503	18590	-10.17	20241108	14260	17.11	20240503	0.13	N	018120	500	35 억		16232	N	N	0	N	00	N
92	20241213	140327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16700	90	2	0.54	24185160	1451	137.28	16780	16780	16470	21550	11630	16610	16667.93	0.25	0	-16	17003	16806	16553	16356	16103	16680	16230	35	4940	500	12290	10	1	6621120	1106	18.11	1.44	12	0.02	922.00	11560.00	18590	20241108	-10.17	14260	20240503	17.11	18590	-10.17	20241108	14260	17.11	20240503	18590	-10.17	20241108	14260	17.11	20240503	0.13	N	018120	500	35 억		16232	N	N	0	N	00	N
93	20241213	130327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16700	90	2	0.54	23066210	1384	130.94	16780	16780	16470	21550	11630	16610	16666.34	0.25	0	-16	17003	16806	16553	16356	16103	16680	16230	35	4940	500	12290	10	1	6621120	1106	18.11	1.44	12	0.02	922.00	11560.00	18590	20241108	-10.17	14260	20240503	17.11	18590	-10.17	20241108	14260	17.11	20240503	18590	-10.17	20241108	14260	17.11	20240503	0.13	N	018120	500	35 억		16232	N	N	0	N	00	N
94	20241213	120327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16690	80	2	0.48	22264910	1336	126.40	16780	16780	16470	21550	11630	16610	16665.35	0.25	0	-16	17003	16806	16553	16356	16103	16680	16230	35	4940	500	12290	10	1	6621120	1105	18.10	1.44	12	0.02	922.00	11560.00	18590	20241108	-10.22	14260	20240503	17.04	18590	-10.22	20241108	14260	17.04	20240503	18590	-10.22	20241108	14260	17.04	20240503	0.13	N	018120	500	35 억		16232	N	N	0	N	00	N
95	20241213	110326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16610	0	3	0.00	5879360	353	33.40	16780	16780	16470	21550	11630	16610	16655.41	0.25	0	0	17003	16806	16553	16356	16103	16680	16230	35	4940	500	12290	10	1	6621120	1100	18.02	1.44	12	0.01	922.00	11560.00	18590	20241108	-10.65	14260	20240503	16.48	18590	-10.65	20241108	14260	16.48	20240503	18590	-10.65	20241108	14260	16.48	20240503	0.13	N	018120	500	35 억		16232	N	N	0	N	00	N
96	20241213	100326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16680	70	2	0.42	1511910	91	8.61	16780	16780	16470	21550	11630	16610	16614.40	0.25	0	0	17003	16806	16553	16356	16103	16680	16230	35	4940	500	12290	10	1	6621120	1104	18.09	1.44	12	0.00	922.00	11560.00	18590	20241108	-10.27	14260	20240503	16.97	18590	-10.27	20241108	14260	16.97	20240503	18590	-10.27	20241108	14260	16.97	20240503	0.13	N	018120	500	35 억		16232	N	N	0	N	00	N
97	20241213	090326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16470	-140	5	-0.84	347100	21	1.99	16780	16780	16470	21550	11630	16610	16528.57	0.25	0	0	17003	16806	16553	16356	16103	16680	16230	35	4940	500	12290	10	1	6621120	1090	17.86	1.42	12	0.00	922.00	11560.00	18590	20241108	-11.40	14260	20240503	15.50	18590	-11.40	20241108	14260	15.50	20240503	18590	-11.40	20241108	14260	15.50	20240503	0.13	N	018120	500	35 억		16232	N	N	0	N	00	N
98	20241212	160326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16610	30	2	0.18	17417540	1057	113.66	16750	16750	16300	21550	11610	16580	16478.28	0.25	0	67	16840	16710	16570	16440	16300	16775	16505	35	4970	500	12260	10	1	6621120	1100	18.02	1.44	12	0.02	922.00	11560.00	18590	20241108	-10.65	14260	20240503	16.48	18590	-10.65	20241108	14260	16.48	20240503	18590	-10.65	20241108	14260	16.48	20240503	0.13	N	018120	500	35 억		16232	N	N	0	N	00	N
99	20241212	150325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16600	20	2	0.12	17085340	1037	111.51	16750	16750	16300	21550	11610	16580	16475.74	0.25	0	67	16840	16710	16570	16440	16300	16775	16505	35	4970	500	12260	10	1	6621120	1099	18.00	1.44	12	0.02	922.00	11560.00	18590	20241108	-10.70	14260	20240503	16.41	18590	-10.70	20241108	14260	16.41	20240503	18590	-10.70	20241108	14260	16.41	20240503	0.13	N	018120	500	35 억		16232	N	N	0	N	00	N
100	20241212	140325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16500	-80	5	-0.48	15711670	954	102.58	16750	16750	16300	21550	11610	16580	16469.26	0.25	0	67	16840	16710	16570	16440	16300	16775	16505	35	4970	500	12260	10	1	6621120	1092	17.90	1.43	12	0.01	922.00	11560.00	18590	20241108	-11.24	14260	20240503	15.71	18590	-11.24	20241108	14260	15.71	20240503	18590	-11.24	20241108	14260	15.71	20240503	0.13	N	018120	500	35 억		16232	N	N	0	N	00	N
101	20241212	130324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16500	-80	5	-0.48	15596220	947	101.83	16750	16750	16300	21550	11610	16580	16469.08	0.25	0	67	16840	16710	16570	16440	16300	16775	16505	35	4970	500	12260	10	1	6621120	1092	17.90	1.43	12	0.01	922.00	11560.00	18590	20241108	-11.24	14260	20240503	15.71	18590	-11.24	20241108	14260	15.71	20240503	18590	-11.24	20241108	14260	15.71	20240503	0.13	N	018120	500	35 억		16232	N	N	0	N	00	N
102	20241212	120323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16500	-80	5	-0.48	14870220	903	97.10	16750	16750	16300	21550	11610	16580	16467.57	0.25	0	67	16840	16710	16570	16440	16300	16775	16505	35	4970	500	12260	10	1	6621120	1092	17.90	1.43	12	0.01	922.00	11560.00	18590	20241108	-11.24	14260	20240503	15.71	18590	-11.24	20241108	14260	15.71	20240503	18590	-11.24	20241108	14260	15.71	20240503	0.13	N	018120	500	35 억		16232	N	N	0	N	00	N
103	20241212	110323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16610	30	2	0.18	14507220	881	94.73	16750	16750	16300	21550	11610	16580	16466.77	0.25	0	67	16840	16710	16570	16440	16300	16775	16505	35	4970	500	12260	10	1	6621120	1100	18.02	1.44	12	0.01	922.00	11560.00	18590	20241108	-10.65	14260	20240503	16.48	18590	-10.65	20241108	14260	16.48	20240503	18590	-10.65	20241108	14260	16.48	20240503	0.13	N	018120	500	35 억		16232	N	N	0	N	00	N
104	20241212	100322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16640	60	2	0.36	13578960	825	88.71	16750	16750	16300	21550	11610	16580	16459.35	0.25	0	35	16840	16710	16570	16440	16300	16775	16505	35	4970	500	12260	10	1	6621120	1102	18.05	1.44	12	0.01	922.00	11560.00	18590	20241108	-10.49	14260	20240503	16.69	18590	-10.49	20241108	14260	16.69	20240503	18590	-10.49	20241108	14260	16.69	20240503	0.13	N	018120	500	35 억		16232	N	N	0	N	00	N
105	20241212	090325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16580	0	3	0.00	0	0	0.00	0	0	0	21550	11610	16580	0.00	0.25	0	0	16840	16710	16570	16440	16300	16775	16505	35	4970	500	12260	10	1	6621120	1098	17.98	1.43	12	0.00	922.00	11560.00	18590	20241108	-10.81	14260	20240503	16.27	18590	-10.81	20241108	14260	16.27	20240503	18590	-10.81	20241108	14260	16.27	20240503	0.13	N	018120	500	35 억		16232	N	N	0	N	00	N
106	20241211	160322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16580	150	2	0.91	15373390	930	90.82	16430	16700	16430	21350	11510	16430	16530.53	0.25	0	-17	16790	16610	16320	16140	15850	16700	16230	35	4920	500	12150	10	1	6621120	1098	17.98	1.43	12	0.01	922.00	11560.00	18590	20241108	-10.81	14260	20240503	16.27	18590	-10.81	20241108	14260	16.27	20240503	18590	-10.81	20241108	14260	16.27	20240503	0.14	N	018120	500	35 억		16281	N	N	0	N	00	N
107	20241211	150243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16620	190	2	1.16	10722700	649	63.38	16430	16700	16430	21350	11510	16430	16521.88	0.25	0	-8	16790	16610	16320	16140	15850	16700	16230	35	4920	500	12150	10	1	6621120	1100	18.03	1.44	12	0.01	922.00	11560.00	18590	20241108	-10.60	14260	20240503	16.55	18590	-10.60	20241108	14260	16.55	20240503	18590	-10.60	20241108	14260	16.55	20240503	0.14	N	018120	500	35 억		16281	N	N	0	N	00	N
108	20241211	140324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16650	220	2	1.34	10356620	627	61.23	16430	16700	16430	21350	11510	16430	16517.74	0.25	0	-24	16790	16610	16320	16140	15850	16700	16230	35	4920	500	12150	10	1	6621120	1102	18.06	1.44	12	0.01	922.00	11560.00	18590	20241108	-10.44	14260	20240503	16.76	18590	-10.44	20241108	14260	16.76	20240503	18590	-10.44	20241108	14260	16.76	20240503	0.14	N	018120	500	35 억		16281	N	N	0	N	00	N
109	20241211	130325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16690	260	2	1.58	10240440	620	60.55	16430	16700	16430	21350	11510	16430	16516.84	0.25	0	-28	16790	16610	16320	16140	15850	16700	16230	35	4920	500	12150	10	1	6621120	1105	18.10	1.44	12	0.01	922.00	11560.00	18590	20241108	-10.22	14260	20240503	17.04	18590	-10.22	20241108	14260	17.04	20240503	18590	-10.22	20241108	14260	17.04	20240503	0.14	N	018120	500	35 억		16281	N	N	0	N	00	N
110	20241211	120326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16700	270	2	1.64	10207060	618	60.35	16430	16700	16430	21350	11510	16430	16516.28	0.25	0	-28	16790	16610	16320	16140	15850	16700	16230	35	4920	500	12150	10	1	6621120	1106	18.11	1.44	12	0.01	922.00	11560.00	18590	20241108	-10.17	14260	20240503	17.11	18590	-10.17	20241108	14260	17.11	20240503	18590	-10.17	20241108	14260	17.11	20240503	0.14	N	018120	500	35 억		16281	N	N	0	N	00	N
111	20241211	110324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16550	120	2	0.73	9411810	570	55.66	16430	16550	16430	21350	11510	16430	16511.95	0.25	0	-28	16790	16610	16320	16140	15850	16700	16230	35	4920	500	12150	10	1	6621120	1096	17.95	1.43	12	0.01	922.00	11560.00	18590	20241108	-10.97	14260	20240503	16.06	18590	-10.97	20241108	14260	16.06	20240503	18590	-10.97	20241108	14260	16.06	20240503	0.14	N	018120	500	35 억		16281	N	N	0	N	00	N
112	20241211	100325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16540	110	2	0.67	2613560	159	15.53	16430	16550	16430	21350	11510	16430	16437.48	0.25	0	0	16790	16610	16320	16140	15850	16700	16230	35	4920	500	12150	10	1	6621120	1095	17.94	1.43	12	0.00	922.00	11560.00	18590	20241108	-11.03	14260	20240503	15.99	18590	-11.03	20241108	14260	15.99	20240503	18590	-11.03	20241108	14260	15.99	20240503	0.14	N	018120	500	35 억		16281	N	N	0	N	00	N
113	20241211	090326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16430	0	3	0.00	2431640	148	14.45	16430	16430	16430	21350	11510	16430	16430.00	0.25	0	0	16790	16610	16320	16140	15850	16700	16230	35	4920	500	12150	10	1	6621120	1088	17.82	1.42	12	0.00	922.00	11560.00	18590	20241108	-11.62	14260	20240503	15.22	18590	-11.62	20241108	14260	15.22	20240503	18590	-11.62	20241108	14260	15.22	20240503	0.14	N	018120	500	35 억		16281	N	N	0	N	00	N
114	20241210	160324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16430	250	2	1.55	16691030	1024	35.42	16050	16500	16030	21000	11330	16180	16299.83	0.25	0	-125	16980	16580	16300	15900	15620	16440	15760	35	4820	500	11970	10	1	6621120	1088	17.82	1.42	12	0.02	922.00	11560.00	18590	20241108	-11.62	14260	20240503	15.22	18590	-11.62	20241108	14260	15.22	20240503	18590	-11.62	20241108	14260	15.22	20240503	0.14	N	018120	500	35 억		16290	N	N	0	N	00	N
115	20241210	150323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16430	250	2	1.55	15425920	947	32.76	16050	16500	16030	21000	11330	16180	16289.25	0.25	0	-52	16980	16580	16300	15900	15620	16440	15760	35	4820	500	11970	10	1	6621120	1088	17.82	1.42	12	0.01	922.00	11560.00	18590	20241108	-11.62	14260	20240503	15.22	18590	-11.62	20241108	14260	15.22	20240503	18590	-11.62	20241108	14260	15.22	20240503	0.14	N	018120	500	35 억		16290	N	N	0	N	00	N
116	20241210	140323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16440	260	2	1.61	11337890	696	24.07	16050	16500	16030	21000	11330	16180	16290.07	0.25	0	-19	16980	16580	16300	15900	15620	16440	15760	35	4820	500	11970	10	1	6621120	1089	17.83	1.42	12	0.01	922.00	11560.00	18590	20241108	-11.57	14260	20240503	15.29	18590	-11.57	20241108	14260	15.29	20240503	18590	-11.57	20241108	14260	15.29	20240503	0.14	N	018120	500	35 억		16290	N	N	0	N	00	N
117	20241210	130322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16480	300	2	1.85	11190620	687	23.76	16050	16500	16030	21000	11330	16180	16289.11	0.25	0	-19	16980	16580	16300	15900	15620	16440	15760	35	4820	500	11970	10	1	6621120	1091	17.87	1.43	12	0.01	922.00	11560.00	18590	20241108	-11.35	14260	20240503	15.57	18590	-11.35	20241108	14260	15.57	20240503	18590	-11.35	20241108	14260	15.57	20240503	0.14	N	018120	500	35 억		16290	N	N	0	N	00	N
118	20241210	120322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16490	310	2	1.92	10679970	656	22.69	16050	16500	16030	21000	11330	16180	16280.44	0.25	0	-19	16980	16580	16300	15900	15620	16440	15760	35	4820	500	11970	10	1	6621120	1092	17.89	1.43	12	0.01	922.00	11560.00	18590	20241108	-11.30	14260	20240503	15.64	18590	-11.30	20241108	14260	15.64	20240503	18590	-11.30	20241108	14260	15.64	20240503	0.14	N	018120	500	35 억		16290	N	N	0	N	00	N
119	20241210	110322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16350	170	2	1.05	8705280	536	18.54	16050	16350	16030	21000	11330	16180	16241.19	0.25	0	-19	16980	16580	16300	15900	15620	16440	15760	35	4820	500	11970	10	1	6621120	1083	17.73	1.41	12	0.01	922.00	11560.00	18590	20241108	-12.05	14260	20240503	14.66	18590	-12.05	20241108	14260	14.66	20240503	18590	-12.05	20241108	14260	14.66	20240503	0.14	N	018120	500	35 억		16290	N	N	0	N	00	N
120	20241210	100322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16320	140	2	0.87	6714580	414	14.32	16050	16340	16030	21000	11330	16180	16218.79	0.25	0	-19	16980	16580	16300	15900	15620	16440	15760	35	4820	500	11970	10	1	6621120	1081	17.70	1.41	12	0.01	922.00	11560.00	18590	20241108	-12.21	14260	20240503	14.45	18590	-12.21	20241108	14260	14.45	20240503	18590	-12.21	20241108	14260	14.45	20240503	0.14	N	018120	500	35 억		16290	N	N	0	N	00	N
121	20241210	090325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16050	-130	5	-0.80	577800	36	1.25	16050	16050	16050	21000	11330	16180	16050.00	0.25	0	0	16980	16580	16300	15900	15620	16440	15760	35	4820	500	11970	10	1	6621120	1063	17.41	1.39	12	0.00	922.00	11560.00	18590	20241108	-13.66	14260	20240503	12.55	18590	-13.66	20241108	14260	12.55	20240503	18590	-13.66	20241108	14260	12.55	20240503	0.14	N	018120	500	35 억		16290	N	N	0	N	00	N
122	20241209	160321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16180	-520	5	-3.11	46890980	2891	157.46	16700	16700	16020	21700	11690	16700	16219.72	0.25	0	-157	17206	16952	16726	16472	16246	16840	16360	35	5000	500	12350	10	1	6621120	1071	17.55	1.40	12	0.04	922.00	11560.00	18590	20241108	-12.96	14260	20240503	13.46	18590	-12.96	20241108	14260	13.46	20240503	18590	-12.96	20241108	14260	13.46	20240503	0.14	N	018120	500	35 억		16302	N	N	0	N	00	N
123	20241209	150323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16230	-470	5	-2.81	42452810	2615	142.43	16700	16700	16020	21700	11690	16700	16234.34	0.25	0	-119	17206	16952	16726	16472	16246	16840	16360	35	5000	500	12350	10	1	6621120	1075	17.60	1.40	12	0.04	922.00	11560.00	18590	20241108	-12.69	14260	20240503	13.81	18590	-12.69	20241108	14260	13.81	20240503	18590	-12.69	20241108	14260	13.81	20240503	0.14	N	018120	500	35 억		16302	N	N	0	N	00	N
124	20241209	140323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16050	-650	5	-3.89	40252210	2478	134.97	16700	16700	16020	21700	11690	16700	16243.83	0.25	0	-123	17206	16952	16726	16472	16246	16840	16360	35	5000	500	12350	10	1	6621120	1063	17.41	1.39	12	0.04	922.00	11560.00	18590	20241108	-13.66	14260	20240503	12.55	18590	-13.66	20241108	14260	12.55	20240503	18590	-13.66	20241108	14260	12.55	20240503	0.14	N	018120	500	35 억		16302	N	N	0	N	00	N
125	20241209	130324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16020	-680	5	-4.07	39589200	2437	132.73	16700	16700	16020	21700	11690	16700	16245.06	0.25	0	-112	17206	16952	16726	16472	16246	16840	16360	35	5000	500	12350	10	1	6621120	1061	17.38	1.39	12	0.04	922.00	11560.00	18590	20241108	-13.82	14260	20240503	12.34	18590	-13.82	20241108	14260	12.34	20240503	18590	-13.82	20241108	14260	12.34	20240503	0.14	N	018120	500	35 억		16302	N	N	0	N	00	N
126	20241209	120322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16300	-400	5	-2.40	23270990	1425	77.61	16700	16700	16210	21700	11690	16700	16330.52	0.25	0	-114	17206	16952	16726	16472	16246	16840	16360	35	5000	500	12350	10	1	6621120	1079	17.68	1.41	12	0.02	922.00	11560.00	18590	20241108	-12.32	14260	20240503	14.31	18590	-12.32	20241108	14260	14.31	20240503	18590	-12.32	20241108	14260	14.31	20240503	0.14	N	018120	500	35 억		16302	N	N	0	N	00	N
127	20241209	110323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16300	-400	5	-2.40	16445950	1005	54.74	16700	16700	16300	21700	11690	16700	16364.13	0.25	0	-146	17206	16952	16726	16472	16246	16840	16360	35	5000	500	12350	10	1	6621120	1079	17.68	1.41	12	0.02	922.00	11560.00	18590	20241108	-12.32	14260	20240503	14.31	18590	-12.32	20241108	14260	14.31	20240503	18590	-12.32	20241108	14260	14.31	20240503	0.14	N	018120	500	35 억		16302	N	N	0	N	00	N
128	20241209	100322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16340	-360	5	-2.16	15695910	959	52.23	16700	16700	16300	21700	11690	16700	16366.96	0.25	0	-146	17206	16952	16726	16472	16246	16840	16360	35	5000	500	12350	10	1	6621120	1082	17.72	1.41	12	0.01	922.00	11560.00	18590	20241108	-12.10	14260	20240503	14.59	18590	-12.10	20241108	14260	14.59	20240503	18590	-12.10	20241108	14260	14.59	20240503	0.14	N	018120	500	35 억		16302	N	N	0	N	00	N
129	20241209	090321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16670	-30	5	-0.18	200370	12	0.65	16700	16700	16670	21700	11690	16700	16697.50	0.25	0	0	17206	16952	16726	16472	16246	16840	16360	35	5000	500	12350	10	1	6621120	1104	18.08	1.44	12	0.00	922.00	11560.00	18590	20241108	-10.33	14260	20240503	16.90	18590	-10.33	20241108	14260	16.90	20240503	18590	-10.33	20241108	14260	16.90	20240503	0.14	N	018120	500	35 억		16302	N	N	0	N	00	N
130	20241206	160320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16700	-280	5	-1.65	30592420	1836	146.18	16980	16980	16500	22050	11890	16980	16662.54	0.25	0	-59	17480	17230	16940	16690	16400	17085	16545	35	5070	500	12560	10	1	6621120	1106	18.11	1.44	12	0.03	922.00	11560.00	18590	20241108	-10.17	14260	20240503	17.11	18590	-10.17	20241108	14260	17.11	20240503	18590	-10.17	20241108	14260	17.11	20240503	0.14	N	018120	500	35 억		16317	N	N	0	N	00	N
131	20241206	150321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16730	-250	5	-1.47	29775650	1787	142.28	16980	16980	16500	22050	11890	16980	16662.37	0.25	0	-28	17480	17230	16940	16690	16400	17085	16545	35	5070	500	12560	10	1	6621120	1108	18.15	1.45	12	0.03	922.00	11560.00	18590	20241108	-10.01	14260	20240503	17.32	18590	-10.01	20241108	14260	17.32	20240503	18590	-10.01	20241108	14260	17.32	20240503	0.14	N	018120	500	35 억		16317	N	N	0	N	00	N
132	20241206	140320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16640	-340	5	-2.00	14532880	868	69.11	16980	16980	16640	22050	11890	16980	16742.95	0.25	0	-44	17480	17230	16940	16690	16400	17085	16545	35	5070	500	12560	10	1	6621120	1102	18.05	1.44	12	0.01	922.00	11560.00	18590	20241108	-10.49	14260	20240503	16.69	18590	-10.49	20241108	14260	16.69	20240503	18590	-10.49	20241108	14260	16.69	20240503	0.14	N	018120	500	35 억		16317	N	N	0	N	00	N
133	20241206	130321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16820	-160	5	-0.94	7307160	436	34.71	16980	16980	16720	22050	11890	16980	16759.54	0.25	0	-34	17480	17230	16940	16690	16400	17085	16545	35	5070	500	12560	10	1	6621120	1114	18.24	1.46	12	0.01	922.00	11560.00	18590	20241108	-9.52	14260	20240503	17.95	18590	-9.52	20241108	14260	17.95	20240503	18590	-9.52	20241108	14260	17.95	20240503	0.14	N	018120	500	35 억		16317	N	N	0	N	00	N
134	20241206	120319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16820	-160	5	-0.94	7290340	435	34.63	16980	16980	16720	22050	11890	16980	16759.40	0.25	0	-34	17480	17230	16940	16690	16400	17085	16545	35	5070	500	12560	10	1	6621120	1114	18.24	1.46	12	0.01	922.00	11560.00	18590	20241108	-9.52	14260	20240503	17.95	18590	-9.52	20241108	14260	17.95	20240503	18590	-9.52	20241108	14260	17.95	20240503	0.14	N	018120	500	35 억		16317	N	N	0	N	00	N
135	20241206	110320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16880	-100	5	-0.59	6770670	404	32.17	16980	16980	16720	22050	11890	16980	16759.08	0.25	0	-31	17480	17230	16940	16690	16400	17085	16545	35	5070	500	12560	10	1	6621120	1118	18.31	1.46	12	0.01	922.00	11560.00	18590	20241108	-9.20	14260	20240503	18.37	18590	-9.20	20241108	14260	18.37	20240503	18590	-9.20	20241108	14260	18.37	20240503	0.14	N	018120	500	35 억		16317	N	N	0	N	00	N
136	20241206	100318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16900	-80	5	-0.47	1635610	97	7.72	16980	16980	16720	22050	11890	16980	16861.96	0.25	0	-31	17480	17230	16940	16690	16400	17085	16545	35	5070	500	12560	10	1	6621120	1119	18.33	1.46	12	0.00	922.00	11560.00	18590	20241108	-9.09	14260	20240503	18.51	18590	-9.09	20241108	14260	18.51	20240503	18590	-9.09	20241108	14260	18.51	20240503	0.14	N	018120	500	35 억		16317	N	N	0	N	00	N
137	20241206	090320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16980	0	3	0.00	203760	12	0.96	16980	16980	16980	22050	11890	16980	16980.00	0.25	0	-7	17480	17230	16940	16690	16400	17085	16545	35	5070	500	12560	10	1	6621120	1124	18.42	1.47	12	0.00	922.00	11560.00	18590	20241108	-8.66	14260	20240503	19.07	18590	-8.66	20241108	14260	19.07	20240503	18590	-8.66	20241108	14260	19.07	20240503	0.14	N	018120	500	35 억		16317	N	N	0	N	00	N
138	20241205	160315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16980	-10	5	-0.06	21166670	1256	163.12	17190	17190	16650	22050	11900	16990	16852.44	0.25	0	499	17456	17222	16866	16632	16276	17340	16750	35	5060	500	12570	10	1	6621120	1124	18.42	1.47	12	0.02	922.00	11560.00	18590	20241108	-8.66	14260	20240503	19.07	18590	-8.66	20241108	14260	19.07	20240503	18590	-8.66	20241108	14260	19.07	20240503	0.14	N	018120	500	35 억		16307	N	N	0	N	00	N
139	20241205	150318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16990	0	3	0.00	20368390	1209	157.01	17190	17190	16650	22050	11900	16990	16847.30	0.25	0	481	17456	17222	16866	16632	16276	17340	16750	35	5060	500	12570	10	1	6621120	1125	18.43	1.47	12	0.02	922.00	11560.00	18590	20241108	-8.61	14260	20240503	19.14	18590	-8.61	20241108	14260	19.14	20240503	18590	-8.61	20241108	14260	19.14	20240503	0.14	N	018120	500	35 억		16307	N	N	0	N	00	N
140	20241205	140316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16990	0	3	0.00	18770740	1115	144.81	17190	17190	16650	22050	11900	16990	16834.74	0.25	0	391	17456	17222	16866	16632	16276	17340	16750	35	5060	500	12570	10	1	6621120	1125	18.43	1.47	12	0.02	922.00	11560.00	18590	20241108	-8.61	14260	20240503	19.14	18590	-8.61	20241108	14260	19.14	20240503	18590	-8.61	20241108	14260	19.14	20240503	0.14	N	018120	500	35 억		16307	N	N	0	N	00	N
141	20241205	130316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16990	0	3	0.00	17207660	1023	132.86	17190	17190	16650	22050	11900	16990	16820.78	0.25	0	302	17456	17222	16866	16632	16276	17340	16750	35	5060	500	12570	10	1	6621120	1125	18.43	1.47	12	0.02	922.00	11560.00	18590	20241108	-8.61	14260	20240503	19.14	18590	-8.61	20241108	14260	19.14	20240503	18590	-8.61	20241108	14260	19.14	20240503	0.14	N	018120	500	35 억		16307	N	N	0	N	00	N
142	20241205	120316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16990	0	3	0.00	12513490	744	96.62	17190	17190	16650	22050	11900	16990	16819.21	0.25	0	227	17456	17222	16866	16632	16276	17340	16750	35	5060	500	12570	10	1	6621120	1125	18.43	1.47	12	0.01	922.00	11560.00	18590	20241108	-8.61	14260	20240503	19.14	18590	-8.61	20241108	14260	19.14	20240503	18590	-8.61	20241108	14260	19.14	20240503	0.14	N	018120	500	35 억		16307	N	N	0	N	00	N
143	20241205	110316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17050	60	2	0.35	6258370	371	48.18	17190	17190	16780	22050	11900	16990	16868.92	0.25	0	128	17456	17222	16866	16632	16276	17340	16750	35	5060	500	12570	10	1	6621120	1129	18.49	1.47	12	0.01	922.00	11560.00	18590	20241108	-8.28	14260	20240503	19.57	18590	-8.28	20241108	14260	19.57	20240503	18590	-8.28	20241108	14260	19.57	20240503	0.14	N	018120	500	35 억		16307	N	N	0	N	00	N
144	20241205	100314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16990	0	3	0.00	4151220	247	32.08	17190	17190	16780	22050	11900	16990	16806.56	0.25	0	48	17456	17222	16866	16632	16276	17340	16750	35	5060	500	12570	10	1	6621120	1125	18.43	1.47	12	0.00	922.00	11560.00	18590	20241108	-8.61	14260	20240503	19.14	18590	-8.61	20241108	14260	19.14	20240503	18590	-8.61	20241108	14260	19.14	20240503	0.14	N	018120	500	35 억		16307	N	N	0	N	00	N
145	20241205	090316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16990	0	3	0.00	102140	6	0.78	17190	17190	16990	22050	11900	16990	17023.33	0.25	0	0	17456	17222	16866	16632	16276	17340	16750	35	5060	500	12570	10	1	6621120	1125	18.43	1.47	12	0.00	922.00	11560.00	18590	20241108	-8.61	14260	20240503	19.14	18590	-8.61	20241108	14260	19.14	20240503	18590	-8.61	20241108	14260	19.14	20240503	0.14	N	018120	500	35 억		16307	N	N	0	N	00	N
146	20241204	160312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16990	130	2	0.77	12895830	770	61.85	16510	17100	16510	21900	11810	16860	16747.83	0.25	0	17	17393	17126	16963	16696	16533	17045	16615	35	5040	500	12470	10	1	6621120	1125	18.43	1.47	12	0.01	922.00	11560.00	18590	20241108	-8.61	14260	20240503	19.14	18590	-8.61	20241108	14260	19.14	20240503	18590	-8.61	20241108	14260	19.14	20240503	0.14	N	018120	500	35 억		16290	N	N	0	N	00	N
147	20241204	150313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17000	140	2	0.83	12742990	761	61.12	16510	17100	16510	21900	11810	16860	16745.06	0.25	0	20	17393	17126	16963	16696	16533	17045	16615	35	5040	500	12470	10	1	6621120	1126	18.44	1.47	12	0.01	922.00	11560.00	18590	20241108	-8.55	14260	20240503	19.21	18590	-8.55	20241108	14260	19.21	20240503	18590	-8.55	20241108	14260	19.21	20240503	0.14	N	018120	500	35 억		16290	N	N	0	N	00	N
148	20241204	140311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17030	170	2	1.01	11570070	692	55.58	16510	17100	16510	21900	11810	16860	16719.75	0.25	0	22	17393	17126	16963	16696	16533	17045	16615	35	5040	500	12470	10	1	6621120	1128	18.47	1.47	12	0.01	922.00	11560.00	18590	20241108	-8.39	14260	20240503	19.42	18590	-8.39	20241108	14260	19.42	20240503	18590	-8.39	20241108	14260	19.42	20240503	0.14	N	018120	500	35 억		16290	N	N	0	N	00	N
149	20241204	130312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17030	170	2	1.01	11536010	690	55.42	16510	17100	16510	21900	11810	16860	16718.86	0.25	0	24	17393	17126	16963	16696	16533	17045	16615	35	5040	500	12470	10	1	6621120	1128	18.47	1.47	12	0.01	922.00	11560.00	18590	20241108	-8.39	14260	20240503	19.42	18590	-8.39	20241108	14260	19.42	20240503	18590	-8.39	20241108	14260	19.42	20240503	0.14	N	018120	500	35 억		16290	N	N	0	N	00	N
150	20241204	120312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17040	180	2	1.07	11433830	684	54.94	16510	17100	16510	21900	11810	16860	16716.13	0.25	0	28	17393	17126	16963	16696	16533	17045	16615	35	5040	500	12470	10	1	6621120	1128	18.48	1.47	12	0.01	922.00	11560.00	18590	20241108	-8.34	14260	20240503	19.50	18590	-8.34	20241108	14260	19.50	20240503	18590	-8.34	20241108	14260	19.50	20240503	0.14	N	018120	500	35 억		16290	N	N	0	N	00	N
151	20241204	110305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17070	210	2	1.25	10777600	645	51.81	16510	17100	16510	21900	11810	16860	16709.46	0.25	0	17	17393	17126	16963	16696	16533	17045	16615	35	5040	500	12470	10	1	6621120	1130	18.51	1.48	12	0.01	922.00	11560.00	18590	20241108	-8.18	14260	20240503	19.71	18590	-8.18	20241108	14260	19.71	20240503	18590	-8.18	20241108	14260	19.71	20240503	0.14	N	018120	500	35 억		16290	N	N	0	N	00	N
152	20241204	100306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17100	240	2	1.42	10760530	644	51.73	16510	17100	16510	21900	11810	16860	16708.90	0.25	0	17	17393	17126	16963	16696	16533	17045	16615	35	5040	500	12470	10	1	6621120	1132	18.55	1.48	12	0.01	922.00	11560.00	18590	20241108	-8.02	14260	20240503	19.92	18590	-8.02	20241108	14260	19.92	20240503	18590	-8.02	20241108	14260	19.92	20240503	0.14	N	018120	500	35 억		16290	N	N	0	N	00	N
153	20241204	090311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16860	0	3	0.00	4772940	289	23.21	16510	16860	16510	21900	11810	16860	16515.36	0.25	0	22	17393	17126	16963	16696	16533	17045	16615	35	5040	500	12470	10	1	6621120	1116	18.29	1.46	12	0.00	922.00	11560.00	18590	20241108	-9.31	14260	20240503	18.23	18590	-9.31	20241108	14260	18.23	20240503	18590	-9.31	20241108	14260	18.23	20240503	0.14	N	018120	500	35 억		16290	N	N	0	N	00	N
154	20241203	160330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16860	-110	5	-0.65	21024020	1245	113.28	16970	17230	16800	22050	11880	16970	16886.76	0.25	0	15	17050	17010	16980	16940	16910	16995	16925	35	5080	500	12550	10	1	6621120	1116	18.29	1.46	12	0.02	922.00	11560.00	18590	20241108	-9.31	14260	20240503	18.23	18590	-9.31	20241108	14260	18.23	20240503	18590	-9.31	20241108	14260	18.23	20240503	0.14	N	018120	500	35 억		16294	N	N	0	N	00	N
155	20241203	150333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16980	10	2	0.06	19843520	1175	106.92	16970	17230	16800	22050	11880	16970	16888.10	0.25	0	74	17050	17010	16980	16940	16910	16995	16925	35	5080	500	12550	10	1	6621120	1124	18.42	1.47	12	0.02	922.00	11560.00	18590	20241108	-8.66	14260	20240503	19.07	18590	-8.66	20241108	14260	19.07	20240503	18590	-8.66	20241108	14260	19.07	20240503	0.14	N	018120	500	35 억		16294	N	N	0	N	00	N
156	20241203	140327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16990	20	2	0.12	19673720	1165	106.01	16970	17230	16800	22050	11880	16970	16887.31	0.25	0	84	17050	17010	16980	16940	16910	16995	16925	35	5080	500	12550	10	1	6621120	1125	18.43	1.47	12	0.02	922.00	11560.00	18590	20241108	-8.61	14260	20240503	19.14	18590	-8.61	20241108	14260	19.14	20240503	18590	-8.61	20241108	14260	19.14	20240503	0.14	N	018120	500	35 억		16294	N	N	0	N	00	N
157	20241203	130325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17010	40	2	0.24	19249810	1140	103.73	16970	17230	16800	22050	11880	16970	16885.80	0.25	0	97	17050	17010	16980	16940	16910	16995	16925	35	5080	500	12550	10	1	6621120	1126	18.45	1.47	12	0.02	922.00	11560.00	18590	20241108	-8.50	14260	20240503	19.28	18590	-8.50	20241108	14260	19.28	20240503	18590	-8.50	20241108	14260	19.28	20240503	0.14	N	018120	500	35 억		16294	N	N	0	N	00	N
158	20241203	120336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17010	40	2	0.24	19249810	1140	103.73	16970	17230	16800	22050	11880	16970	16885.80	0.25	0	97	17050	17010	16980	16940	16910	16995	16925	35	5080	500	12550	10	1	6621120	1126	18.45	1.47	12	0.02	922.00	11560.00	18590	20241108	-8.50	14260	20240503	19.28	18590	-8.50	20241108	14260	19.28	20240503	18590	-8.50	20241108	14260	19.28	20240503	0.14	N	018120	500	35 억		16294	N	N	0	N	00	N
159	20241203	110323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16880	-90	5	-0.53	13883910	822	74.80	16970	17230	16800	22050	11880	16970	16890.40	0.25	0	102	17050	17010	16980	16940	16910	16995	16925	35	5080	500	12550	10	1	6621120	1118	18.31	1.46	12	0.01	922.00	11560.00	18590	20241108	-9.20	14260	20240503	18.37	18590	-9.20	20241108	14260	18.37	20240503	18590	-9.20	20241108	14260	18.37	20240503	0.14	N	018120	500	35 억		16294	N	N	0	N	00	N
160	20241203	100318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16840	-130	5	-0.77	12596260	746	67.88	16970	17230	16800	22050	11880	16970	16885.07	0.25	0	74	17050	17010	16980	16940	16910	16995	16925	35	5080	500	12550	10	1	6621120	1115	18.26	1.46	12	0.01	922.00	11560.00	18590	20241108	-9.41	14260	20240503	18.09	18590	-9.41	20241108	14260	18.09	20240503	18590	-9.41	20241108	14260	18.09	20240503	0.14	N	018120	500	35 억		16294	N	N	0	N	00	N
161	20241203	090316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16970	0	3	0.00	0	0	0.00	0	0	0	22050	11880	16970	0.00	0.25	0	0	17050	17010	16980	16940	16910	16995	16925	35	5080	500	12550	10	1	6621120	1124	18.41	1.47	12	0.00	922.00	11560.00	18590	20241108	-8.71	14260	20240503	19.00	18590	-8.71	20241108	14260	19.00	20240503	18590	-8.71	20241108	14260	19.00	20240503	0.14	N	018120	500	35 억		16294	N	N	0	N	00	N
162	20241202	160308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16970	-50	5	-0.29	18650370	1099	135.18	17020	17020	16950	22100	11920	17020	16970.31	0.25	0	-14	17180	17100	17020	16940	16860	17060	16900	35	5080	500	12590	10	1	6621120	1124	18.41	1.47	12	0.02	922.00	11560.00	18590	20241108	-8.71	14260	20240503	19.00	18590	-8.71	20241108	14260	19.00	20240503	18590	-8.71	20241108	14260	19.00	20240503	0.14	N	018120	500	35 억		16294	N	N	0	N	00	N
163	20241202	150329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16980	-40	5	-0.24	18226330	1074	132.10	17020	17020	16950	22100	11920	17020	16970.51	0.25	0	-14	17180	17100	17020	16940	16860	17060	16900	35	5080	500	12590	10	1	6621120	1124	18.42	1.47	12	0.02	922.00	11560.00	18590	20241108	-8.66	14260	20240503	19.07	18590	-8.66	20241108	14260	19.07	20240503	18590	-8.66	20241108	14260	19.07	20240503	0.14	N	018120	500	35 억		16294	N	N	0	N	00	N
164	20241202	140319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16980	-40	5	-0.24	17479240	1030	126.69	17020	17020	16950	22100	11920	17020	16970.14	0.25	0	-14	17180	17100	17020	16940	16860	17060	16900	35	5080	500	12590	10	1	6621120	1124	18.42	1.47	12	0.02	922.00	11560.00	18590	20241108	-8.66	14260	20240503	19.07	18590	-8.66	20241108	14260	19.07	20240503	18590	-8.66	20241108	14260	19.07	20240503	0.14	N	018120	500	35 억		16294	N	N	0	N	00	N
165	20241202	130323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16980	-40	5	-0.24	14405860	849	104.43	17020	17020	16950	22100	11920	17020	16968.03	0.25	0	-14	17180	17100	17020	16940	16860	17060	16900	35	5080	500	12590	10	1	6621120	1124	18.42	1.47	12	0.01	922.00	11560.00	18590	20241108	-8.66	14260	20240503	19.07	18590	-8.66	20241108	14260	19.07	20240503	18590	-8.66	20241108	14260	19.07	20240503	0.14	N	018120	500	35 억		16294	N	N	0	N	00	N
166	20241202	120328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16970	-50	5	-0.29	5197740	306	37.64	17020	17020	16960	22100	11920	17020	16986.08	0.25	0	32	17180	17100	17020	16940	16860	17060	16900	35	5080	500	12590	10	1	6621120	1124	18.41	1.47	12	0.00	922.00	11560.00	18590	20241108	-8.71	14260	20240503	19.00	18590	-8.71	20241108	14260	19.00	20240503	18590	-8.71	20241108	14260	19.00	20240503	0.14	N	018120	500	35 억		16294	N	N	0	N	00	N
167	20241202	110313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16970	-50	5	-0.29	4298520	253	31.12	17020	17020	16970	22100	11920	17020	16990.20	0.25	0	0	17180	17100	17020	16940	16860	17060	16900	35	5080	500	12590	10	1	6621120	1124	18.41	1.47	12	0.00	922.00	11560.00	18590	20241108	-8.71	14260	20240503	19.00	18590	-8.71	20241108	14260	19.00	20240503	18590	-8.71	20241108	14260	19.00	20240503	0.14	N	018120	500	35 억		16294	N	N	0	N	00	N
168	20241202	100308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17000	-20	5	-0.12	1786240	105	12.92	17020	17020	16980	22100	11920	17020	17011.81	0.25	0	0	17180	17100	17020	16940	16860	17060	16900	35	5080	500	12590	10	1	6621120	1126	18.44	1.47	12	0.00	922.00	11560.00	18590	20241108	-8.55	14260	20240503	19.21	18590	-8.55	20241108	14260	19.21	20240503	18590	-8.55	20241108	14260	19.21	20240503	0.14	N	018120	500	35 억		16294	N	N	0	N	00	N
169	20241202	090310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17020	0	3	0.00	1038220	61	7.50	17020	17020	17020	22100	11920	17020	17020.00	0.25	0	0	17180	17100	17020	16940	16860	17060	16900	35	5080	500	12590	10	1	6621120	1127	18.46	1.47	12	0.00	922.00	11560.00	18590	20241108	-8.45	14260	20240503	19.35	18590	-8.45	20241108	14260	19.35	20240503	18590	-8.45	20241108	14260	19.35	20240503	0.14	N	018120	500	35 억		16294	N	N	0	N	00	N