KissMeData/103840/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160823	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3230	-95	5	-2.86	1151027140	351645	22.99	3385	3415	3205	4320	2330	3325	3273.25	1.01	18072	18072	3885	3605	3455	3175	3025	3530	3100	16	995	100	2060	5	1	16366428	529	-13.46	1.26	12	2.15	-240.00	2562.00	12380	20240613	-73.91	2715	20241209	18.97	12380	-73.91	20240613	2715	18.97	20241209	12380	-73.91	20240613	2715	18.97	20241209	1.63	N	103840	100	16 억	164914	N	N	N	N
3	20241231	150815	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3230	-95	5	-2.86	1151027140	351645	22.99	3385	3415	3205	4320	2330	3325	3273.25	1.01	18072	18072	3885	3605	3455	3175	3025	3530	3100	16	995	100	2060	5	1	16366428	529	-13.46	1.26	12	2.15	-240.00	2562.00	12380	20240613	-73.91	2715	20241209	18.97	12380	-73.91	20240613	2715	18.97	20241209	12380	-73.91	20240613	2715	18.97	20241209	1.63	N	103840	100	16 억	164914	N	N	N	N
4	20241231	140821	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3230	-95	5	-2.86	1151027140	351645	22.99	3385	3415	3205	4320	2330	3325	3273.25	1.01	18072	18072	3885	3605	3455	3175	3025	3530	3100	16	995	100	2060	5	1	16366428	529	-13.46	1.26	12	2.15	-240.00	2562.00	12380	20240613	-73.91	2715	20241209	18.97	12380	-73.91	20240613	2715	18.97	20241209	12380	-73.91	20240613	2715	18.97	20241209	1.63	N	103840	100	16 억	164914	N	N	N	N
5	20241231	130823	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3230	-95	5	-2.86	1151027140	351645	22.99	3385	3415	3205	4320	2330	3325	3273.25	1.01	18072	18072	3885	3605	3455	3175	3025	3530	3100	16	995	100	2060	5	1	16366428	529	-13.46	1.26	12	2.15	-240.00	2562.00	12380	20240613	-73.91	2715	20241209	18.97	12380	-73.91	20240613	2715	18.97	20241209	12380	-73.91	20240613	2715	18.97	20241209	1.63	N	103840	100	16 억	164914	N	N	N	N
6	20241231	120822	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3230	-95	5	-2.86	1151027140	351645	22.99	3385	3415	3205	4320	2330	3325	3273.25	1.01	18072	18072	3885	3605	3455	3175	3025	3530	3100	16	995	100	2060	5	1	16366428	529	-13.46	1.26	12	2.15	-240.00	2562.00	12380	20240613	-73.91	2715	20241209	18.97	12380	-73.91	20240613	2715	18.97	20241209	12380	-73.91	20240613	2715	18.97	20241209	1.63	N	103840	100	16 억	164914	N	N	N	N
7	20241231	110821	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3230	-95	5	-2.86	1151027140	351645	22.99	3385	3415	3205	4320	2330	3325	3273.25	1.01	18072	18072	3885	3605	3455	3175	3025	3530	3100	16	995	100	2060	5	1	16366428	529	-13.46	1.26	12	2.15	-240.00	2562.00	12380	20240613	-73.91	2715	20241209	18.97	12380	-73.91	20240613	2715	18.97	20241209	12380	-73.91	20240613	2715	18.97	20241209	1.63	N	103840	100	16 억	164914	N	N	N	N
8	20241231	100815	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3230	-95	5	-2.86	1151027140	351645	22.99	3385	3415	3205	4320	2330	3325	3273.25	1.01	18072	18072	3885	3605	3455	3175	3025	3530	3100	16	995	100	2060	5	1	16366428	529	-13.46	1.26	12	2.15	-240.00	2562.00	12380	20240613	-73.91	2715	20241209	18.97	12380	-73.91	20240613	2715	18.97	20241209	12380	-73.91	20240613	2715	18.97	20241209	1.63	N	103840	100	16 억	164914	N	N	N	N
9	20241231	090824	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3230	-95	5	-2.86	1151027140	351645	22.99	3385	3415	3205	4320	2330	3325	3273.25	1.01	18072	18072	3885	3605	3455	3175	3025	3530	3100	16	995	100	2060	5	1	16366428	529	-13.46	1.26	12	2.15	-240.00	2562.00	12380	20240613	-73.91	2715	20241209	18.97	12380	-73.91	20240613	2715	18.97	20241209	12380	-73.91	20240613	2715	18.97	20241209	1.63	N	103840	100	16 억	164914	N	N	N	N
10	20241230	160818	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3230	-95	5	-2.86	1138684165	347817	22.74	3385	3415	3205	4320	2330	3325	3273.25	0.90	0	18072	3885	3605	3455	3175	3025	3530	3100	16	995	100	2060	5	1	16366428	529	-13.46	1.26	12	2.13	-240.00	2562.00	12380	20240613	-73.91	2715	20241209	18.97	12380	-73.91	20240613	2715	18.97	20241209	12380	-73.91	20240613	2715	18.97	20241209	1.63	N	103840	100	16 억	146842	N	N	N	N
11	20241230	150821	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3240	-85	5	-2.56	1007118550	307184	20.08	3385	3415	3205	4320	2330	3325	3277.93	0.90	0	16307	3885	3605	3455	3175	3025	3530	3100	16	995	100	2060	5	1	16366428	530	-13.50	1.26	12	1.88	-240.00	2562.00	12380	20240613	-73.83	2715	20241209	19.34	12380	-73.83	20240613	2715	19.34	20241209	12380	-73.83	20240613	2715	19.34	20241209	1.63	N	103840	100	16 억	146842	N	N	N	N
12	20241230	140820	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3255	-70	5	-2.11	898315615	273618	17.89	3385	3415	3205	4320	2330	3325	3282.47	0.90	0	19109	3885	3605	3455	3175	3025	3530	3100	16	995	100	2060	5	1	16366428	533	-13.56	1.27	12	1.67	-240.00	2562.00	12380	20240613	-73.71	2715	20241209	19.89	12380	-73.71	20240613	2715	19.89	20241209	12380	-73.71	20240613	2715	19.89	20241209	1.63	N	103840	100	16 억	146842	N	N	N	N
13	20241230	130821	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3245	-80	5	-2.41	845959250	257488	16.83	3385	3415	3205	4320	2330	3325	3284.80	0.90	0	23106	3885	3605	3455	3175	3025	3530	3100	16	995	100	2060	5	1	16366428	531	-13.52	1.27	12	1.57	-240.00	2562.00	12380	20240613	-73.79	2715	20241209	19.52	12380	-73.79	20240613	2715	19.52	20241209	12380	-73.79	20240613	2715	19.52	20241209	1.63	N	103840	100	16 억	146842	N	N	N	N
14	20241230	120818	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3260	-65	5	-1.95	734411930	223079	14.58	3385	3415	3205	4320	2330	3325	3291.55	0.90	0	28382	3885	3605	3455	3175	3025	3530	3100	16	995	100	2060	5	1	16366428	534	-13.58	1.27	12	1.36	-240.00	2562.00	12380	20240613	-73.67	2715	20241209	20.07	12380	-73.67	20240613	2715	20.07	20241209	12380	-73.67	20240613	2715	20.07	20241209	1.63	N	103840	100	16 억	146842	N	N	N	N
15	20241230	110820	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3280	-45	5	-1.35	665709110	202025	13.21	3385	3415	3205	4320	2330	3325	3294.57	0.90	0	28423	3885	3605	3455	3175	3025	3530	3100	16	995	100	2060	5	1	16366428	537	-13.67	1.28	12	1.23	-240.00	2562.00	12380	20240613	-73.51	2715	20241209	20.81	12380	-73.51	20240613	2715	20.81	20241209	12380	-73.51	20240613	2715	20.81	20241209	1.63	N	103840	100	16 억	146842	N	N	N	N
16	20241230	100819	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3255	-70	5	-2.11	576506495	174668	11.42	3385	3415	3205	4320	2330	3325	3300.00	0.90	0	24503	3885	3605	3455	3175	3025	3530	3100	16	995	100	2060	5	1	16366428	533	-13.56	1.27	12	1.07	-240.00	2562.00	12380	20240613	-73.71	2715	20241209	19.89	12380	-73.71	20240613	2715	19.89	20241209	12380	-73.71	20240613	2715	19.89	20241209	1.63	N	103840	100	16 억	146842	N	N	N	N
17	20241230	090821	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3310	-15	5	-0.45	249122970	74085	4.84	3385	3415	3300	4320	2330	3325	3364.85	0.90	0	13857	3885	3605	3455	3175	3025	3530	3100	16	995	100	2060	5	1	16366428	542	-13.79	1.29	12	0.45	-240.00	2562.00	12380	20240613	-73.26	2715	20241209	21.92	12380	-73.26	20240613	2715	21.92	20241209	12380	-73.26	20240613	2715	21.92	20241209	1.63	N	103840	100	16 억	146842	N	N	N	N
18	20241227	160817	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3325	-850	5	-20.36	5188862200	1507391	56.86	3735	3735	3305	5420	2925	4175	3442.28	1.24	0	-56953	4745	4460	4190	3905	3635	4325	3770	16	1245	100	2580	5	1	16366428	544	-13.85	1.30	12	9.21	-240.00	2562.00	12380	20240613	-73.14	2715	20241209	22.47	12380	-73.14	20240613	2715	22.47	20241209	12380	-73.14	20240613	2715	22.47	20241209	0.74	N	103840	100	16 억	203592	N	N	N	N
19	20241227	150816	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3365	-810	5	-19.40	4990415325	1447966	54.62	3735	3735	3305	5420	2925	4175	3446.32	1.24	0	-56566	4745	4460	4190	3905	3635	4325	3770	16	1245	100	2580	5	1	16366428	551	-14.02	1.31	12	8.85	-240.00	2562.00	12380	20240613	-72.82	2715	20241209	23.94	12380	-72.82	20240613	2715	23.94	20241209	12380	-72.82	20240613	2715	23.94	20241209	0.74	N	103840	100	16 억	203592	N	N	N	N
20	20241227	140818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3395	-780	5	-18.68	4809168335	1394115	52.59	3735	3735	3305	5420	2925	4175	3449.44	1.24	0	-52633	4745	4460	4190	3905	3635	4325	3770	16	1245	100	2580	5	1	16366428	556	-14.15	1.33	12	8.52	-240.00	2562.00	12380	20240613	-72.58	2715	20241209	25.05	12380	-72.58	20240613	2715	25.05	20241209	12380	-72.58	20240613	2715	25.05	20241209	0.74	N	103840	100	16 억	203592	N	N	N	N
21	20241227	130817	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3345	-830	5	-19.88	4524873170	1309282	49.39	3735	3735	3325	5420	2925	4175	3455.80	1.24	0	-52132	4745	4460	4190	3905	3635	4325	3770	16	1245	100	2580	5	1	16366428	547	-13.94	1.31	12	8.00	-240.00	2562.00	12380	20240613	-72.98	2715	20241209	23.20	12380	-72.98	20240613	2715	23.20	20241209	12380	-72.98	20240613	2715	23.20	20241209	0.74	N	103840	100	16 억	203592	N	N	N	N
22	20241227	120818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3375	-800	5	-19.16	4131591925	1192236	44.97	3735	3735	3350	5420	2925	4175	3465.20	1.24	0	-53255	4745	4460	4190	3905	3635	4325	3770	16	1245	100	2580	5	1	16366428	552	-14.06	1.32	12	7.28	-240.00	2562.00	12380	20240613	-72.74	2715	20241209	24.31	12380	-72.74	20240613	2715	24.31	20241209	12380	-72.74	20240613	2715	24.31	20241209	0.74	N	103840	100	16 억	203592	N	N	N	N
23	20241227	110815	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3420	-755	5	-18.08	3791155225	1091990	41.19	3735	3735	3350	5420	2925	4175	3471.56	1.24	0	-36344	4745	4460	4190	3905	3635	4325	3770	16	1245	100	2580	5	1	16366428	560	-14.25	1.33	12	6.67	-240.00	2562.00	12380	20240613	-72.37	2715	20241209	25.97	12380	-72.37	20240613	2715	25.97	20241209	12380	-72.37	20240613	2715	25.97	20241209	0.74	N	103840	100	16 억	203592	N	N	N	N
24	20241227	100814	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3475	-700	5	-16.77	3327422890	956811	36.09	3735	3735	3350	5420	2925	4175	3477.36	1.24	0	-17412	4745	4460	4190	3905	3635	4325	3770	16	1245	100	2580	5	1	16366428	569	-14.48	1.36	12	5.85	-240.00	2562.00	12380	20240613	-71.93	2715	20241209	27.99	12380	-71.93	20240613	2715	27.99	20241209	12380	-71.93	20240613	2715	27.99	20241209	0.74	N	103840	100	16 억	203592	N	N	N	N
25	20241227	090819	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3365	-810	5	-19.40	1431088030	403474	15.22	3735	3735	3365	5420	2925	4175	3546.37	1.24	0	34649	4745	4460	4190	3905	3635	4325	3770	16	1245	100	2580	5	1	16366428	551	-14.02	1.31	12	2.47	-240.00	2562.00	12380	20240613	-72.82	2715	20241209	23.94	12380	-72.82	20240613	2715	23.94	20241209	12380	-72.82	20240613	2715	23.94	20241209	0.74	N	103840	100	16 억	203592	Y	N	N	N
26	20241226	160812	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4175	110	2	2.71	11017415590	2628912	84.41	4240	4475	3920	5280	2850	4065	4190.89	2.10	0	-146228	4408	4236	3928	3756	3448	4322	3842	16	1215	100	2520	5	1	16366428	683	-17.40	1.63	12	16.06	-240.00	2562.00	12380	20240613	-66.28	2715	20241209	53.78	12380	-66.28	20240613	2715	53.78	20241209	12380	-66.28	20240613	2715	53.78	20241209	0.73	N	103840	100	16 억	343872	N	N	N	N
27	20241226	150808	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4150	85	2	2.09	10588271440	2525782	81.10	4240	4475	3920	5280	2850	4065	4192.08	2.10	0	-131026	4408	4236	3928	3756	3448	4322	3842	16	1215	100	2520	5	1	16366428	679	-17.29	1.62	12	15.43	-240.00	2562.00	12380	20240613	-66.48	2715	20241209	52.85	12380	-66.48	20240613	2715	52.85	20241209	12380	-66.48	20240613	2715	52.85	20241209	0.73	N	103840	100	16 억	343872	N	N	N	N
28	20241226	140809	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3940	-125	5	-3.08	9542887275	2270882	72.91	4240	4475	3920	5280	2850	4065	4202.28	2.10	0	-126832	4408	4236	3928	3756	3448	4322	3842	16	1215	100	2520	5	1	16366428	645	-16.42	1.54	12	13.88	-240.00	2562.00	12380	20240613	-68.17	2715	20241209	45.12	12380	-68.17	20240613	2715	45.12	20241209	12380	-68.17	20240613	2715	45.12	20241209	0.73	N	103840	100	16 억	343872	N	N	N	N
29	20241226	130810	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3990	-75	5	-1.85	8689787555	2055915	66.01	4240	4475	3990	5280	2850	4065	4226.73	2.10	0	-154013	4408	4236	3928	3756	3448	4322	3842	16	1215	100	2520	5	1	16366428	653	-16.62	1.56	12	12.56	-240.00	2562.00	12380	20240613	-67.77	2715	20241209	46.96	12380	-67.77	20240613	2715	46.96	20241209	12380	-67.77	20240613	2715	46.96	20241209	0.73	N	103840	100	16 억	343872	N	N	N	N
30	20241226	120807	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4140	75	2	1.85	7808742615	1839542	59.06	4240	4475	4125	5280	2850	4065	4244.94	2.10	0	-154517	4408	4236	3928	3756	3448	4322	3842	16	1215	100	2520	5	1	16366428	678	-17.25	1.62	12	11.24	-240.00	2562.00	12380	20240613	-66.56	2715	20241209	52.49	12380	-66.56	20240613	2715	52.49	20241209	12380	-66.56	20240613	2715	52.49	20241209	0.73	N	103840	100	16 억	343872	N	N	N	N
31	20241226	110807	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4200	135	2	3.32	7507347490	1766910	56.73	4240	4475	4125	5280	2850	4065	4248.86	2.10	0	-156558	4408	4236	3928	3756	3448	4322	3842	16	1215	100	2520	5	1	16366428	687	-17.50	1.64	12	10.80	-240.00	2562.00	12380	20240613	-66.07	2715	20241209	54.70	12380	-66.07	20240613	2715	54.70	20241209	12380	-66.07	20240613	2715	54.70	20241209	0.73	N	103840	100	16 억	343872	N	N	N	N
32	20241226	100809	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4185	120	2	2.95	6733728520	1581405	50.77	4240	4475	4125	5280	2850	4065	4258.07	2.10	0	-145608	4408	4236	3928	3756	3448	4322	3842	16	1215	100	2520	5	1	16366428	685	-17.44	1.63	12	9.66	-240.00	2562.00	12380	20240613	-66.20	2715	20241209	54.14	12380	-66.20	20240613	2715	54.14	20241209	12380	-66.20	20240613	2715	54.14	20241209	0.73	N	103840	100	16 억	343872	N	N	N	N
33	20241226	090810	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4245	180	2	4.43	4217150340	979269	31.44	4240	4475	4230	5280	2850	4065	4306.43	2.10	0	-66457	4408	4236	3928	3756	3448	4322	3842	16	1215	100	2520	5	1	16366428	695	-17.69	1.66	12	5.98	-240.00	2562.00	12380	20240613	-65.71	2715	20241209	56.35	12380	-65.71	20240613	2715	56.35	20241209	12380	-65.71	20240613	2715	56.35	20241209	0.73	N	103840	100	16 억	343872	N	N	N	N
34	20241224	160810	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4065	430	2	11.83	11785375605	3032015	184.78	3705	4100	3620	4725	2545	3635	3885.94	4.17	0	-334901	4078	3856	3518	3296	2958	3967	3407	16	1090	100	2250	5	1	16366428	665	-16.94	1.59	12	18.53	-240.00	2562.00	12380	20240613	-67.16	2715	20241209	49.72	12380	-67.16	20240613	2715	49.72	20241209	12380	-67.16	20240613	2715	49.72	20241209	0.70	N	103840	100	16 억	682851	N	N	N	N
35	20241224	150808	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4010	375	2	10.32	10155029615	2628698	160.20	3705	4075	3620	4725	2545	3635	3863.14	4.17	0	-318041	4078	3856	3518	3296	2958	3967	3407	16	1090	100	2250	5	1	16366428	656	-16.71	1.57	12	16.06	-240.00	2562.00	12380	20240613	-67.61	2715	20241209	47.70	12380	-67.61	20240613	2715	47.70	20241209	12380	-67.61	20240613	2715	47.70	20241209	0.70	N	103840	100	16 억	682851	N	N	N	N
36	20241224	140807	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3845	210	2	5.78	4506036680	1197640	72.99	3705	3895	3620	4725	2545	3635	3762.43	4.17	0	-242743	4078	3856	3518	3296	2958	3967	3407	16	1090	100	2250	5	1	16366428	629	-16.02	1.50	12	7.32	-240.00	2562.00	12380	20240613	-68.94	2715	20241209	41.62	12380	-68.94	20240613	2715	41.62	20241209	12380	-68.94	20240613	2715	41.62	20241209	0.70	N	103840	100	16 억	682851	N	N	N	N
37	20241224	130809	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3790	155	2	4.26	4116777070	1095583	66.77	3705	3895	3620	4725	2545	3635	3757.61	4.17	0	-226329	4078	3856	3518	3296	2958	3967	3407	16	1090	100	2250	5	1	16366428	620	-15.79	1.48	12	6.69	-240.00	2562.00	12380	20240613	-69.39	2715	20241209	39.59	12380	-69.39	20240613	2715	39.59	20241209	12380	-69.39	20240613	2715	39.59	20241209	0.70	N	103840	100	16 억	682851	N	N	N	N
38	20241224	120807	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3780	145	2	3.99	3817638335	1016303	61.94	3705	3895	3620	4725	2545	3635	3756.40	4.17	0	-210529	4078	3856	3518	3296	2958	3967	3407	16	1090	100	2250	5	1	16366428	619	-15.75	1.48	12	6.21	-240.00	2562.00	12380	20240613	-69.47	2715	20241209	39.23	12380	-69.47	20240613	2715	39.23	20241209	12380	-69.47	20240613	2715	39.23	20241209	0.70	N	103840	100	16 억	682851	N	N	N	N
39	20241224	110810	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3765	130	2	3.58	3466388615	923513	56.28	3705	3895	3620	4725	2545	3635	3753.48	4.17	0	-201827	4078	3856	3518	3296	2958	3967	3407	16	1090	100	2250	5	1	16366428	616	-15.69	1.47	12	5.64	-240.00	2562.00	12380	20240613	-69.59	2715	20241209	38.67	12380	-69.59	20240613	2715	38.67	20241209	12380	-69.59	20240613	2715	38.67	20241209	0.70	N	103840	100	16 억	682851	N	N	N	N
40	20241224	100808	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3670	35	2	0.96	1963822790	528008	32.18	3705	3850	3620	4725	2545	3635	3719.30	4.17	0	-122151	4078	3856	3518	3296	2958	3967	3407	16	1090	100	2250	5	1	16366428	601	-15.29	1.43	12	3.23	-240.00	2562.00	12380	20240613	-70.36	2715	20241209	35.17	12380	-70.36	20240613	2715	35.17	20241209	12380	-70.36	20240613	2715	35.17	20241209	0.70	N	103840	100	16 억	682851	N	N	N	N
41	20241224	090812	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3655	20	2	0.55	964571040	257833	15.71	3705	3850	3640	4725	2545	3635	3741.07	4.17	0	-60353	4078	3856	3518	3296	2958	3967	3407	16	1090	100	2250	5	1	16366428	598	-15.23	1.43	12	1.58	-240.00	2562.00	12380	20240613	-70.48	2715	20241209	34.62	12380	-70.48	20240613	2715	34.62	20241209	12380	-70.48	20240613	2715	34.62	20241209	0.70	N	103840	100	16 억	682851	N	N	N	N
42	20241223	160802	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3635	545	2	17.64	5691352165	1625638	2002.61	3180	3740	3180	4015	2165	3090	3500.81	3.80	0	60509	3330	3210	3150	3030	2970	3180	3000	16	925	100	1910	5	1	16366428	595	-15.15	1.42	12	9.93	-240.00	2562.00	12380	20240613	-70.64	2715	20241209	33.89	12380	-70.64	20240613	2715	33.89	20241209	12380	-70.64	20240613	2715	33.89	20241209	0.68	N	103840	100	16 억	621895	N	N	N	N
43	20241223	150807	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3630	540	2	17.48	4945899510	1421931	1751.66	3180	3700	3180	4015	2165	3090	3478.30	3.80	0	56473	3330	3210	3150	3030	2970	3180	3000	16	925	100	1910	5	1	16366428	594	-15.12	1.42	12	8.69	-240.00	2562.00	12380	20240613	-70.68	2715	20241209	33.70	12380	-70.68	20240613	2715	33.70	20241209	12380	-70.68	20240613	2715	33.70	20241209	0.68	N	103840	100	16 억	621895	N	N	N	N
44	20241223	140802	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3470	380	2	12.30	3600298270	1047646	1290.59	3180	3575	3180	4015	2165	3090	3436.56	3.80	0	29109	3330	3210	3150	3030	2970	3180	3000	16	925	100	1910	5	1	16366428	568	-14.46	1.35	12	6.40	-240.00	2562.00	12380	20240613	-71.97	2715	20241209	27.81	12380	-71.97	20240613	2715	27.81	20241209	12380	-71.97	20240613	2715	27.81	20241209	0.68	N	103840	100	16 억	621895	N	N	N	N
45	20241223	130802	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3495	405	2	13.11	3230847240	941821	1160.22	3180	3575	3180	4015	2165	3090	3430.43	3.80	0	3127	3330	3210	3150	3030	2970	3180	3000	16	925	100	1910	5	1	16366428	572	-14.56	1.36	12	5.75	-240.00	2562.00	12380	20240613	-71.77	2715	20241209	28.73	12380	-71.77	20240613	2715	28.73	20241209	12380	-71.77	20240613	2715	28.73	20241209	0.68	N	103840	100	16 억	621895	N	N	N	N
46	20241223	120804	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3345	255	2	8.25	2768863810	808066	995.45	3180	3575	3180	4015	2165	3090	3426.53	3.80	0	-40897	3330	3210	3150	3030	2970	3180	3000	16	925	100	1910	5	1	16366428	547	-13.94	1.31	12	4.94	-240.00	2562.00	12380	20240613	-72.98	2715	20241209	23.20	12380	-72.98	20240613	2715	23.20	20241209	12380	-72.98	20240613	2715	23.20	20241209	0.68	N	103840	100	16 억	621895	N	N	N	N
47	20241223	110802	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3440	350	2	11.33	2064219385	599563	738.60	3180	3575	3180	4015	2165	3090	3442.87	3.80	0	-39329	3330	3210	3150	3030	2970	3180	3000	16	925	100	1910	5	1	16366428	563	-14.33	1.34	12	3.66	-240.00	2562.00	12380	20240613	-72.21	2715	20241209	26.70	12380	-72.21	20240613	2715	26.70	20241209	12380	-72.21	20240613	2715	26.70	20241209	0.68	N	103840	100	16 억	621895	N	N	N	N
48	20241223	100757	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3250	160	2	5.18	333920360	101349	124.85	3180	3390	3180	4015	2165	3090	3294.76	3.80	0	14879	3330	3210	3150	3030	2970	3180	3000	16	925	100	1910	5	1	16366428	532	-13.54	1.27	12	0.62	-240.00	2562.00	12380	20240613	-73.75	2715	20241209	19.71	12380	-73.75	20240613	2715	19.71	20241209	12380	-73.75	20240613	2715	19.71	20241209	0.68	N	103840	100	16 억	621895	N	N	N	N
49	20241223	090801	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3315	225	2	7.28	200195015	60348	74.34	3180	3390	3180	4015	2165	3090	3317.34	3.80	0	19989	3330	3210	3150	3030	2970	3180	3000	16	925	100	1910	5	1	16366428	543	-13.81	1.29	12	0.37	-240.00	2562.00	12380	20240613	-73.22	2715	20241209	22.10	12380	-73.22	20240613	2715	22.10	20241209	12380	-73.22	20240613	2715	22.10	20241209	0.68	N	103840	100	16 억	621895	N	N	N	N
50	20241220	160757	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3090	-145	5	-4.48	252885310	80894	182.13	3270	3270	3090	4205	2265	3235	3126.13	3.86	0	-10294	3345	3290	3225	3170	3105	3257	3137	16	970	100	2000	5	1	16366428	506	-12.88	1.21	12	0.49	-240.00	2562.00	12380	20240613	-75.04	2715	20241209	13.81	12380	-75.04	20240613	2715	13.81	20241209	12380	-75.04	20240613	2715	13.81	20241209	0.69	N	103840	100	16 억	632210	N	N	N	N
51	20241220	150801	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3110	-125	5	-3.86	224538425	71730	161.50	3270	3270	3100	4205	2265	3235	3130.33	3.86	0	-14672	3345	3290	3225	3170	3105	3257	3137	16	970	100	2000	5	1	16366428	509	-12.96	1.21	12	0.44	-240.00	2562.00	12380	20240613	-74.88	2715	20241209	14.55	12380	-74.88	20240613	2715	14.55	20241209	12380	-74.88	20240613	2715	14.55	20241209	0.69	N	103840	100	16 억	632210	N	N	N	N
52	20241220	140759	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3120	-115	5	-3.55	166968115	53204	119.79	3270	3270	3100	4205	2265	3235	3138.26	3.86	0	-11071	3345	3290	3225	3170	3105	3257	3137	16	970	100	2000	5	1	16366428	511	-13.00	1.22	12	0.33	-240.00	2562.00	12380	20240613	-74.80	2715	20241209	14.92	12380	-74.80	20240613	2715	14.92	20241209	12380	-74.80	20240613	2715	14.92	20241209	0.69	N	103840	100	16 억	632210	N	N	N	N
53	20241220	130758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3115	-120	5	-3.71	143277240	45593	102.65	3270	3270	3100	4205	2265	3235	3142.53	3.86	0	-6159	3345	3290	3225	3170	3105	3257	3137	16	970	100	2000	5	1	16366428	510	-12.98	1.22	12	0.28	-240.00	2562.00	12380	20240613	-74.84	2715	20241209	14.73	12380	-74.84	20240613	2715	14.73	20241209	12380	-74.84	20240613	2715	14.73	20241209	0.69	N	103840	100	16 억	632210	N	N	N	N
54	20241220	120757	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3125	-110	5	-3.40	134398850	42745	96.24	3270	3270	3100	4205	2265	3235	3144.20	3.86	0	-5005	3345	3290	3225	3170	3105	3257	3137	16	970	100	2000	5	1	16366428	511	-13.02	1.22	12	0.26	-240.00	2562.00	12380	20240613	-74.76	2715	20241209	15.10	12380	-74.76	20240613	2715	15.10	20241209	12380	-74.76	20240613	2715	15.10	20241209	0.69	N	103840	100	16 억	632210	N	N	N	N
55	20241220	110757	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3150	-85	5	-2.63	67109760	21249	47.84	3270	3270	3120	4205	2265	3235	3158.25	3.86	0	-5220	3345	3290	3225	3170	3105	3257	3137	16	970	100	2000	5	1	16366428	516	-13.12	1.23	12	0.13	-240.00	2562.00	12380	20240613	-74.56	2715	20241209	16.02	12380	-74.56	20240613	2715	16.02	20241209	12380	-74.56	20240613	2715	16.02	20241209	0.69	N	103840	100	16 억	632210	N	N	N	N
56	20241220	100758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3140	-95	5	-2.94	52565330	16623	37.43	3270	3270	3120	4205	2265	3235	3162.20	3.86	0	-4190	3345	3290	3225	3170	3105	3257	3137	16	970	100	2000	5	1	16366428	514	-13.08	1.23	12	0.10	-240.00	2562.00	12380	20240613	-74.64	2715	20241209	15.65	12380	-74.64	20240613	2715	15.65	20241209	12380	-74.64	20240613	2715	15.65	20241209	0.69	N	103840	100	16 억	632210	N	N	N	N
57	20241220	090759	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3175	-60	5	-1.85	14968055	4662	10.50	3270	3270	3170	4205	2265	3235	3210.65	3.86	0	-3953	3345	3290	3225	3170	3105	3257	3137	16	970	100	2000	5	1	16366428	520	-13.23	1.24	12	0.03	-240.00	2562.00	12380	20240613	-74.35	2715	20241209	16.94	12380	-74.35	20240613	2715	16.94	20241209	12380	-74.35	20240613	2715	16.94	20241209	0.69	N	103840	100	16 억	632210	N	N	N	N
58	20241219	160756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3235	-45	5	-1.37	140202995	43671	61.34	3240	3280	3160	4260	2300	3280	3210.43	3.91	0	-7929	3353	3316	3258	3221	3163	3335	3240	16	980	100	2030	5	1	16366428	529	-13.48	1.26	12	0.27	-240.00	2562.00	12380	20240613	-73.87	2715	20241209	19.15	12380	-73.87	20240613	2715	19.15	20241209	12380	-73.87	20240613	2715	19.15	20241209	0.69	N	103840	100	16 억	640006	N	N	N	N
59	20241219	150754	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3235	-45	5	-1.37	134642715	41949	58.92	3240	3280	3160	4260	2300	3280	3209.68	3.91	0	-8364	3353	3316	3258	3221	3163	3335	3240	16	980	100	2030	5	1	16366428	529	-13.48	1.26	12	0.26	-240.00	2562.00	12380	20240613	-73.87	2715	20241209	19.15	12380	-73.87	20240613	2715	19.15	20241209	12380	-73.87	20240613	2715	19.15	20241209	0.69	N	103840	100	16 억	640006	N	N	N	N
60	20241219	140756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3220	-60	5	-1.83	121858585	37998	53.37	3240	3280	3160	4260	2300	3280	3206.97	3.91	0	-8227	3353	3316	3258	3221	3163	3335	3240	16	980	100	2030	5	1	16366428	527	-13.42	1.26	12	0.23	-240.00	2562.00	12380	20240613	-73.99	2715	20241209	18.60	12380	-73.99	20240613	2715	18.60	20241209	12380	-73.99	20240613	2715	18.60	20241209	0.69	N	103840	100	16 억	640006	N	N	N	N
61	20241219	130755	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	-50	5	-1.52	94229000	29486	41.42	3240	3280	3160	4260	2300	3280	3195.72	3.91	0	-10162	3353	3316	3258	3221	3163	3335	3240	16	980	100	2030	5	1	16366428	529	-13.46	1.26	12	0.18	-240.00	2562.00	12380	20240613	-73.91	2715	20241209	18.97	12380	-73.91	20240613	2715	18.97	20241209	12380	-73.91	20240613	2715	18.97	20241209	0.69	N	103840	100	16 억	640006	N	N	N	N
62	20241219	120758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3195	-85	5	-2.59	77935405	24419	34.30	3240	3280	3160	4260	2300	3280	3191.59	3.91	0	-7829	3353	3316	3258	3221	3163	3335	3240	16	980	100	2030	5	1	16366428	523	-13.31	1.25	12	0.15	-240.00	2562.00	12380	20240613	-74.19	2715	20241209	17.68	12380	-74.19	20240613	2715	17.68	20241209	12380	-74.19	20240613	2715	17.68	20241209	0.69	N	103840	100	16 억	640006	N	N	N	N
63	20241219	110755	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3195	-85	5	-2.59	60187520	18839	26.46	3240	3280	3160	4260	2300	3280	3194.84	3.91	0	-8440	3353	3316	3258	3221	3163	3335	3240	16	980	100	2030	5	1	16366428	523	-13.31	1.25	12	0.12	-240.00	2562.00	12380	20240613	-74.19	2715	20241209	17.68	12380	-74.19	20240613	2715	17.68	20241209	12380	-74.19	20240613	2715	17.68	20241209	0.69	N	103840	100	16 억	640006	N	N	N	N
64	20241219	100746	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3220	-60	5	-1.83	35459485	11057	15.53	3240	3280	3175	4260	2300	3280	3206.97	3.91	0	-2342	3353	3316	3258	3221	3163	3335	3240	16	980	100	2030	5	1	16366428	527	-13.42	1.26	12	0.07	-240.00	2562.00	12380	20240613	-73.99	2715	20241209	18.60	12380	-73.99	20240613	2715	18.60	20241209	12380	-73.99	20240613	2715	18.60	20241209	0.69	N	103840	100	16 억	640006	N	N	N	N
65	20241219	090757	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3190	-90	5	-2.74	13741520	4294	6.03	3240	3240	3175	4260	2300	3280	3200.17	3.91	0	-1245	3353	3316	3258	3221	3163	3335	3240	16	980	100	2030	5	1	16366428	522	-13.29	1.25	12	0.03	-240.00	2562.00	12380	20240613	-74.23	2715	20241209	17.50	12380	-74.23	20240613	2715	17.50	20241209	12380	-74.23	20240613	2715	17.50	20241209	0.69	N	103840	100	16 억	640006	N	N	N	N
66	20241218	160751	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3280	-15	5	-0.46	229010255	70597	99.15	3270	3295	3200	4280	2310	3295	3243.91	3.93	0	-3188	3371	3332	3261	3222	3151	3352	3242	16	985	100	2040	5	1	16366428	537	-13.67	1.28	12	0.43	-240.00	2562.00	12380	20240613	-73.51	2715	20241209	20.81	12380	-73.51	20240613	2715	20.81	20241209	12380	-73.51	20240613	2715	20.81	20241209	0.70	N	103840	100	16 억	643369	N	N	N	N
67	20241218	150756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3245	-50	5	-1.52	214681425	66214	93.00	3270	3295	3200	4280	2310	3295	3242.24	3.93	0	-4395	3371	3332	3261	3222	3151	3352	3242	16	985	100	2040	5	1	16366428	531	-13.52	1.27	12	0.40	-240.00	2562.00	12380	20240613	-73.79	2715	20241209	19.52	12380	-73.79	20240613	2715	19.52	20241209	12380	-73.79	20240613	2715	19.52	20241209	0.70	N	103840	100	16 억	643369	N	N	N	N
68	20241218	140753	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3275	-20	5	-0.61	193153870	59627	83.75	3270	3295	3200	4280	2310	3295	3239.37	3.93	0	-6618	3371	3332	3261	3222	3151	3352	3242	16	985	100	2040	5	1	16366428	536	-13.65	1.28	12	0.36	-240.00	2562.00	12380	20240613	-73.55	2715	20241209	20.63	12380	-73.55	20240613	2715	20.63	20241209	12380	-73.55	20240613	2715	20.63	20241209	0.70	N	103840	100	16 억	643369	N	N	N	N
69	20241218	130755	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3225	-70	5	-2.12	158149025	48801	68.54	3270	3295	3200	4280	2310	3295	3240.69	3.93	0	-12377	3371	3332	3261	3222	3151	3352	3242	16	985	100	2040	5	1	16366428	528	-13.44	1.26	12	0.30	-240.00	2562.00	12380	20240613	-73.95	2715	20241209	18.78	12380	-73.95	20240613	2715	18.78	20241209	12380	-73.95	20240613	2715	18.78	20241209	0.70	N	103840	100	16 억	643369	N	N	N	N
70	20241218	120746	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3215	-80	5	-2.43	149246260	46036	64.66	3270	3295	3200	4280	2310	3295	3241.95	3.93	0	-11736	3371	3332	3261	3222	3151	3352	3242	16	985	100	2040	5	1	16366428	526	-13.40	1.25	12	0.28	-240.00	2562.00	12380	20240613	-74.03	2715	20241209	18.42	12380	-74.03	20240613	2715	18.42	20241209	12380	-74.03	20240613	2715	18.42	20241209	0.70	N	103840	100	16 억	643369	N	N	N	N
71	20241218	110754	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3240	-55	5	-1.67	130838390	40320	56.63	3270	3295	3200	4280	2310	3295	3245.00	3.93	0	-11617	3371	3332	3261	3222	3151	3352	3242	16	985	100	2040	5	1	16366428	530	-13.50	1.26	12	0.25	-240.00	2562.00	12380	20240613	-73.83	2715	20241209	19.34	12380	-73.83	20240613	2715	19.34	20241209	12380	-73.83	20240613	2715	19.34	20241209	0.70	N	103840	100	16 억	643369	N	N	N	N
72	20241218	100754	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3220	-75	5	-2.28	77198655	23712	33.30	3270	3295	3220	4280	2310	3295	3255.68	3.93	0	-8574	3371	3332	3261	3222	3151	3352	3242	16	985	100	2040	5	1	16366428	527	-13.42	1.26	12	0.14	-240.00	2562.00	12380	20240613	-73.99	2715	20241209	18.60	12380	-73.99	20240613	2715	18.60	20241209	12380	-73.99	20240613	2715	18.60	20241209	0.70	N	103840	100	16 억	643369	N	N	N	N
73	20241218	090756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3270	-25	5	-0.76	5041855	1542	2.17	3270	3280	3260	4280	2310	3295	3269.69	3.93	0	-330	3371	3332	3261	3222	3151	3352	3242	16	985	100	2040	5	1	16366428	535	-13.62	1.28	12	0.01	-240.00	2562.00	12380	20240613	-73.59	2715	20241209	20.44	12380	-73.59	20240613	2715	20.44	20241209	12380	-73.59	20240613	2715	20.44	20241209	0.70	N	103840	100	16 억	643369	N	N	N	N
74	20241217	160750	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3295	65	2	2.01	232050695	71018	118.20	3235	3300	3190	4195	2265	3230	3267.47	3.84	0	15056	3263	3246	3228	3211	3193	3247	3212	16	965	100	2000	5	1	16366428	539	-13.73	1.29	12	0.43	-240.00	2562.00	12380	20240613	-73.38	2715	20241209	21.36	12380	-73.38	20240613	2715	21.36	20241209	12380	-73.38	20240613	2715	21.36	20241209	0.70	N	103840	100	16 억	628750	N	N	N	N
75	20241217	150753	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3285	55	2	1.70	207851285	63659	105.96	3235	3300	3190	4195	2265	3230	3265.07	3.84	0	11852	3263	3246	3228	3211	3193	3247	3212	16	965	100	2000	5	1	16366428	538	-13.69	1.28	12	0.39	-240.00	2562.00	12380	20240613	-73.47	2715	20241209	20.99	12380	-73.47	20240613	2715	20.99	20241209	12380	-73.47	20240613	2715	20.99	20241209	0.70	N	103840	100	16 억	628750	N	N	N	N
76	20241217	140746	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3285	55	2	1.70	134245570	41281	68.71	3235	3300	3190	4195	2265	3230	3251.99	3.84	0	6612	3263	3246	3228	3211	3193	3247	3212	16	965	100	2000	5	1	16366428	538	-13.69	1.28	12	0.25	-240.00	2562.00	12380	20240613	-73.47	2715	20241209	20.99	12380	-73.47	20240613	2715	20.99	20241209	12380	-73.47	20240613	2715	20.99	20241209	0.70	N	103840	100	16 억	628750	N	N	N	N
77	20241217	130741	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3250	20	2	0.62	82931720	25648	42.69	3235	3260	3190	4195	2265	3230	3233.46	3.84	0	-803	3263	3246	3228	3211	3193	3247	3212	16	965	100	2000	5	1	16366428	532	-13.54	1.27	12	0.16	-240.00	2562.00	12380	20240613	-73.75	2715	20241209	19.71	12380	-73.75	20240613	2715	19.71	20241209	12380	-73.75	20240613	2715	19.71	20241209	0.70	N	103840	100	16 억	628750	N	N	N	N
78	20241217	120733	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3255	25	2	0.77	73372630	22707	37.79	3235	3260	3190	4195	2265	3230	3231.28	3.84	0	-869	3263	3246	3228	3211	3193	3247	3212	16	965	100	2000	5	1	16366428	533	-13.56	1.27	12	0.14	-240.00	2562.00	12380	20240613	-73.71	2715	20241209	19.89	12380	-73.71	20240613	2715	19.89	20241209	12380	-73.71	20240613	2715	19.89	20241209	0.70	N	103840	100	16 억	628750	N	N	N	N
79	20241217	110737	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3250	20	2	0.62	57264785	17755	29.55	3235	3260	3190	4195	2265	3230	3225.28	3.84	0	2151	3263	3246	3228	3211	3193	3247	3212	16	965	100	2000	5	1	16366428	532	-13.54	1.27	12	0.11	-240.00	2562.00	12380	20240613	-73.75	2715	20241209	19.71	12380	-73.75	20240613	2715	19.71	20241209	12380	-73.75	20240613	2715	19.71	20241209	0.70	N	103840	100	16 억	628750	N	N	N	N
80	20241217	100743	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3245	15	2	0.46	42769130	13288	22.12	3235	3260	3190	4195	2265	3230	3218.63	3.84	0	1867	3263	3246	3228	3211	3193	3247	3212	16	965	100	2000	5	1	16366428	531	-13.52	1.27	12	0.08	-240.00	2562.00	12380	20240613	-73.79	2715	20241209	19.52	12380	-73.79	20240613	2715	19.52	20241209	12380	-73.79	20240613	2715	19.52	20241209	0.70	N	103840	100	16 억	628750	N	N	N	N
81	20241217	090751	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3195	-35	5	-1.08	18732655	5860	9.75	3235	3235	3190	4195	2265	3230	3196.70	3.84	0	2496	3263	3246	3228	3211	3193	3247	3212	16	965	100	2000	5	1	16366428	523	-13.31	1.25	12	0.04	-240.00	2562.00	12380	20240613	-74.19	2715	20241209	17.68	12380	-74.19	20240613	2715	17.68	20241209	12380	-74.19	20240613	2715	17.68	20241209	0.70	N	103840	100	16 억	628750	N	N	N	N
82	20241216	160743	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	0	3	0.00	192387930	59555	72.05	3230	3245	3210	4195	2265	3230	3230.42	3.90	0	-11891	3300	3265	3195	3160	3090	3282	3177	16	965	100	2000	5	1	16366428	529	-13.46	1.26	12	0.36	-240.00	2562.00	12380	20240613	-73.91	2715	20241209	18.97	12380	-73.91	20240613	2715	18.97	20241209	12380	-73.91	20240613	2715	18.97	20241209	0.74	N	103840	100	16 억	638980	N	N	N	N
83	20241216	150752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3225	-5	5	-0.15	185834430	57524	69.59	3230	3245	3210	4195	2265	3230	3230.55	3.90	0	-12919	3300	3265	3195	3160	3090	3282	3177	16	965	100	2000	5	1	16366428	528	-13.44	1.26	12	0.35	-240.00	2562.00	12380	20240613	-73.95	2715	20241209	18.78	12380	-73.95	20240613	2715	18.78	20241209	12380	-73.95	20240613	2715	18.78	20241209	0.74	N	103840	100	16 억	638980	N	N	N	N
84	20241216	140751	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3220	-10	5	-0.31	169773650	52534	63.56	3230	3245	3215	4195	2265	3230	3231.69	3.90	0	-13505	3300	3265	3195	3160	3090	3282	3177	16	965	100	2000	5	1	16366428	527	-13.42	1.26	12	0.32	-240.00	2562.00	12380	20240613	-73.99	2715	20241209	18.60	12380	-73.99	20240613	2715	18.60	20241209	12380	-73.99	20240613	2715	18.60	20241209	0.74	N	103840	100	16 억	638980	N	N	N	N
85	20241216	130752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3235	5	2	0.15	127767865	39495	47.78	3230	3245	3215	4195	2265	3230	3235.04	3.90	0	-6637	3300	3265	3195	3160	3090	3282	3177	16	965	100	2000	5	1	16366428	529	-13.48	1.26	12	0.24	-240.00	2562.00	12380	20240613	-73.87	2715	20241209	19.15	12380	-73.87	20240613	2715	19.15	20241209	12380	-73.87	20240613	2715	19.15	20241209	0.74	N	103840	100	16 억	638980	N	N	N	N
86	20241216	120752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3235	5	2	0.15	111056665	34325	41.53	3230	3245	3215	4195	2265	3230	3235.45	3.90	0	-5416	3300	3265	3195	3160	3090	3282	3177	16	965	100	2000	5	1	16366428	529	-13.48	1.26	12	0.21	-240.00	2562.00	12380	20240613	-73.87	2715	20241209	19.15	12380	-73.87	20240613	2715	19.15	20241209	12380	-73.87	20240613	2715	19.15	20241209	0.74	N	103840	100	16 억	638980	N	N	N	N
87	20241216	110750	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3240	10	2	0.31	98972695	30592	37.01	3230	3245	3215	4195	2265	3230	3235.25	3.90	0	-6132	3300	3265	3195	3160	3090	3282	3177	16	965	100	2000	5	1	16366428	530	-13.50	1.26	12	0.19	-240.00	2562.00	12380	20240613	-73.83	2715	20241209	19.34	12380	-73.83	20240613	2715	19.34	20241209	12380	-73.83	20240613	2715	19.34	20241209	0.74	N	103840	100	16 억	638980	N	N	N	N
88	20241216	100751	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3240	10	2	0.31	70593365	21824	26.40	3230	3245	3215	4195	2265	3230	3234.67	3.90	0	-3544	3300	3265	3195	3160	3090	3282	3177	16	965	100	2000	5	1	16366428	530	-13.50	1.26	12	0.13	-240.00	2562.00	12380	20240613	-73.83	2715	20241209	19.34	12380	-73.83	20240613	2715	19.34	20241209	12380	-73.83	20240613	2715	19.34	20241209	0.74	N	103840	100	16 억	638980	N	N	N	N
89	20241216	090752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3240	10	2	0.31	7762665	2403	2.91	3230	3240	3220	4195	2265	3230	3230.41	3.90	0	-601	3300	3265	3195	3160	3090	3282	3177	16	965	100	2000	5	1	16366428	530	-13.50	1.26	12	0.01	-240.00	2562.00	12380	20240613	-73.83	2715	20241209	19.34	12380	-73.83	20240613	2715	19.34	20241209	12380	-73.83	20240613	2715	19.34	20241209	0.74	N	103840	100	16 억	638980	N	N	N	N
90	20241213	160744	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	75	2	2.38	263583410	82525	85.26	3210	3230	3125	4100	2210	3155	3193.97	3.76	0	23523	3295	3225	3170	3100	3045	3260	3135	16	945	100	1950	5	1	16366428	529	-13.46	1.26	12	0.50	-240.00	2562.00	12380	20240613	-73.91	2715	20241209	18.97	12380	-73.91	20240613	2715	18.97	20241209	12380	-73.91	20240613	2715	18.97	20241209	0.74	N	103840	100	16 억	615907	N	N	N	N
91	20241213	150749	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3220	65	2	2.06	212721860	66709	68.92	3210	3220	3125	4100	2210	3155	3188.80	3.76	0	17907	3295	3225	3170	3100	3045	3260	3135	16	945	100	1950	5	1	16366428	527	-13.42	1.26	12	0.41	-240.00	2562.00	12380	20240613	-73.99	2715	20241209	18.60	12380	-73.99	20240613	2715	18.60	20241209	12380	-73.99	20240613	2715	18.60	20241209	0.74	N	103840	100	16 억	615907	N	N	N	N
92	20241213	140749	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3220	65	2	2.06	177010355	55593	57.44	3210	3220	3125	4100	2210	3155	3184.04	3.76	0	13336	3295	3225	3170	3100	3045	3260	3135	16	945	100	1950	5	1	16366428	527	-13.42	1.26	12	0.34	-240.00	2562.00	12380	20240613	-73.99	2715	20241209	18.60	12380	-73.99	20240613	2715	18.60	20241209	12380	-73.99	20240613	2715	18.60	20241209	0.74	N	103840	100	16 억	615907	N	N	N	N
93	20241213	130750	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3205	50	2	1.58	133317180	41966	43.36	3210	3210	3125	4100	2210	3155	3176.79	3.76	0	8605	3295	3225	3170	3100	3045	3260	3135	16	945	100	1950	5	1	16366428	525	-13.35	1.25	12	0.26	-240.00	2562.00	12380	20240613	-74.11	2715	20241209	18.05	12380	-74.11	20240613	2715	18.05	20241209	12380	-74.11	20240613	2715	18.05	20241209	0.74	N	103840	100	16 억	615907	N	N	N	N
94	20241213	120750	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3200	45	2	1.43	107253140	33818	34.94	3210	3210	3125	4100	2210	3155	3171.48	3.76	0	4667	3295	3225	3170	3100	3045	3260	3135	16	945	100	1950	5	1	16366428	524	-13.33	1.25	12	0.21	-240.00	2562.00	12380	20240613	-74.15	2715	20241209	17.86	12380	-74.15	20240613	2715	17.86	20241209	12380	-74.15	20240613	2715	17.86	20241209	0.74	N	103840	100	16 억	615907	N	N	N	N
95	20241213	110748	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3185	30	2	0.95	76104280	24037	24.83	3210	3210	3125	4100	2210	3155	3166.13	3.76	0	1607	3295	3225	3170	3100	3045	3260	3135	16	945	100	1950	5	1	16366428	521	-13.27	1.24	12	0.15	-240.00	2562.00	12380	20240613	-74.27	2715	20241209	17.31	12380	-74.27	20240613	2715	17.31	20241209	12380	-74.27	20240613	2715	17.31	20241209	0.74	N	103840	100	16 억	615907	N	N	N	N
96	20241213	100740	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3175	20	2	0.63	39700105	12565	12.98	3210	3210	3125	4100	2210	3155	3159.58	3.76	0	1178	3295	3225	3170	3100	3045	3260	3135	16	945	100	1950	5	1	16366428	520	-13.23	1.24	12	0.08	-240.00	2562.00	12380	20240613	-74.35	2715	20241209	16.94	12380	-74.35	20240613	2715	16.94	20241209	12380	-74.35	20240613	2715	16.94	20241209	0.74	N	103840	100	16 억	615907	N	N	N	N
97	20241213	090750	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3125	-30	5	-0.95	14546150	4599	4.75	3210	3210	3125	4100	2210	3155	3162.89	3.76	0	-923	3295	3225	3170	3100	3045	3260	3135	16	945	100	1950	5	1	16366428	511	-13.02	1.22	12	0.03	-240.00	2562.00	12380	20240613	-74.76	2715	20241209	15.10	12380	-74.76	20240613	2715	15.10	20241209	12380	-74.76	20240613	2715	15.10	20241209	0.74	N	103840	100	16 억	615907	N	N	N	N
98	20241212	160751	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3155	-25	5	-0.79	306005255	96658	66.29	3150	3240	3115	4130	2230	3180	3165.86	3.69	0	11842	3313	3246	3113	3046	2913	3280	3080	16	950	100	1970	5	1	16366428	516	-13.15	1.23	12	0.59	-240.00	2562.00	12380	20240613	-74.52	2715	20241209	16.21	12380	-74.52	20240613	2715	16.21	20241209	12380	-74.52	20240613	2715	16.21	20241209	0.75	N	103840	100	16 억	603654	N	N	N	N
99	20241212	150744	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3160	-20	5	-0.63	290329940	91688	62.88	3150	3240	3115	4130	2230	3180	3166.50	3.69	0	13208	3313	3246	3113	3046	2913	3280	3080	16	950	100	1970	5	1	16366428	517	-13.17	1.23	12	0.56	-240.00	2562.00	12380	20240613	-74.47	2715	20241209	16.39	12380	-74.47	20240613	2715	16.39	20241209	12380	-74.47	20240613	2715	16.39	20241209	0.75	N	103840	100	16 억	603654	N	N	N	N
100	20241212	140743	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3165	-15	5	-0.47	272750180	86094	59.04	3150	3240	3115	4130	2230	3180	3168.05	3.69	0	13872	3313	3246	3113	3046	2913	3280	3080	16	950	100	1970	5	1	16366428	518	-13.19	1.24	12	0.53	-240.00	2562.00	12380	20240613	-74.43	2715	20241209	16.57	12380	-74.43	20240613	2715	16.57	20241209	12380	-74.43	20240613	2715	16.57	20241209	0.75	N	103840	100	16 억	603654	N	N	N	N
101	20241212	130738	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3165	-15	5	-0.47	263221330	83076	56.97	3150	3240	3115	4130	2230	3180	3168.44	3.69	0	15322	3313	3246	3113	3046	2913	3280	3080	16	950	100	1970	5	1	16366428	518	-13.19	1.24	12	0.51	-240.00	2562.00	12380	20240613	-74.43	2715	20241209	16.57	12380	-74.43	20240613	2715	16.57	20241209	12380	-74.43	20240613	2715	16.57	20241209	0.75	N	103840	100	16 억	603654	N	N	N	N
102	20241212	120729	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3140	-40	5	-1.26	215673935	67934	46.59	3150	3240	3115	4130	2230	3180	3174.76	3.69	0	6711	3313	3246	3113	3046	2913	3280	3080	16	950	100	1970	5	1	16366428	514	-13.08	1.23	12	0.42	-240.00	2562.00	12380	20240613	-74.64	2715	20241209	15.65	12380	-74.64	20240613	2715	15.65	20241209	12380	-74.64	20240613	2715	15.65	20241209	0.75	N	103840	100	16 억	603654	N	N	N	N
103	20241212	110740	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3185	5	2	0.16	149236740	46886	32.16	3150	3240	3115	4130	2230	3180	3182.97	3.69	0	4291	3313	3246	3113	3046	2913	3280	3080	16	950	100	1970	5	1	16366428	521	-13.27	1.24	12	0.29	-240.00	2562.00	12380	20240613	-74.27	2715	20241209	17.31	12380	-74.27	20240613	2715	17.31	20241209	12380	-74.27	20240613	2715	17.31	20241209	0.75	N	103840	100	16 억	603654	N	N	N	N
104	20241212	100738	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3180	0	3	0.00	103706120	32543	22.32	3150	3240	3115	4130	2230	3180	3186.74	3.69	0	1556	3313	3246	3113	3046	2913	3280	3080	16	950	100	1970	5	1	16366428	520	-13.25	1.24	12	0.20	-240.00	2562.00	12380	20240613	-74.31	2715	20241209	17.13	12380	-74.31	20240613	2715	17.13	20241209	12380	-74.31	20240613	2715	17.13	20241209	0.75	N	103840	100	16 억	603654	N	N	N	N
105	20241212	090744	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3170	-10	5	-0.31	20526645	6550	4.49	3150	3170	3115	4130	2230	3180	3133.84	3.69	0	2337	3313	3246	3113	3046	2913	3280	3080	16	950	100	1970	5	1	16366428	519	-13.21	1.24	12	0.04	-240.00	2562.00	12380	20240613	-74.39	2715	20241209	16.76	12380	-74.39	20240613	2715	16.76	20241209	12380	-74.39	20240613	2715	16.76	20241209	0.75	N	103840	100	16 억	603654	N	N	N	N
106	20241211	160737	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3180	205	2	6.89	453174855	144815	118.22	2990	3180	2980	3865	2085	2975	3129.16	3.24	0	73291	3125	3050	2900	2825	2675	3087	2862	16	890	100	1840	5	1	16366428	520	-13.25	1.24	12	0.88	-240.00	2562.00	12380	20240613	-74.31	2715	20241209	17.13	12380	-74.31	20240613	2715	17.13	20241209	12380	-74.31	20240613	2715	17.13	20241209	0.77	N	103840	100	16 억	530900	N	N	N	N
107	20241211	150651	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3160	185	2	6.22	416945440	133399	108.90	2990	3165	2980	3865	2085	2975	3125.55	3.24	0	72812	3125	3050	2900	2825	2675	3087	2862	16	890	100	1840	5	1	16366428	517	-13.17	1.23	12	0.82	-240.00	2562.00	12380	20240613	-74.47	2715	20241209	16.39	12380	-74.47	20240613	2715	16.39	20241209	12380	-74.47	20240613	2715	16.39	20241209	0.77	N	103840	100	16 억	530900	N	N	N	N
108	20241211	140743	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3155	180	2	6.05	384012365	122971	100.39	2990	3165	2980	3865	2085	2975	3122.79	3.24	0	65456	3125	3050	2900	2825	2675	3087	2862	16	890	100	1840	5	1	16366428	516	-13.15	1.23	12	0.75	-240.00	2562.00	12380	20240613	-74.52	2715	20241209	16.21	12380	-74.52	20240613	2715	16.21	20241209	12380	-74.52	20240613	2715	16.21	20241209	0.77	N	103840	100	16 억	530900	N	N	N	N
109	20241211	130746	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3155	180	2	6.05	351924130	112775	92.06	2990	3165	2980	3865	2085	2975	3120.59	3.24	0	58398	3125	3050	2900	2825	2675	3087	2862	16	890	100	1840	5	1	16366428	516	-13.15	1.23	12	0.69	-240.00	2562.00	12380	20240613	-74.52	2715	20241209	16.21	12380	-74.52	20240613	2715	16.21	20241209	12380	-74.52	20240613	2715	16.21	20241209	0.77	N	103840	100	16 억	530900	N	N	N	N
110	20241211	120747	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3140	165	2	5.55	317545360	101845	83.14	2990	3165	2980	3865	2085	2975	3117.93	3.24	0	50354	3125	3050	2900	2825	2675	3087	2862	16	890	100	1840	5	1	16366428	514	-13.08	1.23	12	0.62	-240.00	2562.00	12380	20240613	-74.64	2715	20241209	15.65	12380	-74.64	20240613	2715	15.65	20241209	12380	-74.64	20240613	2715	15.65	20241209	0.77	N	103840	100	16 억	530900	N	N	N	N
111	20241211	110743	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3160	185	2	6.22	258228705	82960	67.72	2990	3165	2980	3865	2085	2975	3112.69	3.24	0	39478	3125	3050	2900	2825	2675	3087	2862	16	890	100	1840	5	1	16366428	517	-13.17	1.23	12	0.51	-240.00	2562.00	12380	20240613	-74.47	2715	20241209	16.39	12380	-74.47	20240613	2715	16.39	20241209	12380	-74.47	20240613	2715	16.39	20241209	0.77	N	103840	100	16 억	530900	N	N	N	N
112	20241211	100745	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3140	165	2	5.55	205015370	66075	53.94	2990	3155	2980	3865	2085	2975	3102.77	3.24	0	33115	3125	3050	2900	2825	2675	3087	2862	16	890	100	1840	5	1	16366428	514	-13.08	1.23	12	0.40	-240.00	2562.00	12380	20240613	-74.64	2715	20241209	15.65	12380	-74.64	20240613	2715	15.65	20241209	12380	-74.64	20240613	2715	15.65	20241209	0.77	N	103840	100	16 억	530900	N	N	N	N
113	20241211	090748	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3090	115	2	3.87	47143050	15422	12.59	2990	3095	2980	3865	2085	2975	3056.87	3.24	0	2069	3125	3050	2900	2825	2675	3087	2862	16	890	100	1840	5	1	16366428	506	-12.88	1.21	12	0.09	-240.00	2562.00	12380	20240613	-75.04	2715	20241209	13.81	12380	-75.04	20240613	2715	13.81	20241209	12380	-75.04	20240613	2715	13.81	20241209	0.77	N	103840	100	16 억	530900	N	N	N	N
114	20241210	160739	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2975	235	2	8.58	356450380	122255	104.71	2830	2975	2750	3560	1920	2740	2915.54	2.80	0	73771	2930	2835	2775	2680	2620	2805	2650	16	820	100	1690	5	1	16366428	487	-12.40	1.16	12	0.75	-240.00	2562.00	12380	20240613	-75.97	2715	20241209	9.58	12380	-75.97	20240613	2715	9.58	20241209	12380	-75.97	20240613	2715	9.58	20241209	0.79	N	103840	100	16 억	458477	N	N	N	N
115	20241210	150739	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2970	230	2	8.39	335940930	115349	98.80	2830	2970	2750	3560	1920	2740	2912.39	2.80	0	71005	2930	2835	2775	2680	2620	2805	2650	16	820	100	1690	5	1	16366428	486	-12.38	1.16	12	0.70	-240.00	2562.00	12380	20240613	-76.01	2715	20241209	9.39	12380	-76.01	20240613	2715	9.39	20241209	12380	-76.01	20240613	2715	9.39	20241209	0.79	N	103840	100	16 억	458477	N	N	N	N
116	20241210	140740	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2970	230	2	8.39	323984270	111315	95.34	2830	2970	2750	3560	1920	2740	2910.52	2.80	0	68981	2930	2835	2775	2680	2620	2805	2650	16	820	100	1690	5	1	16366428	486	-12.38	1.16	12	0.68	-240.00	2562.00	12380	20240613	-76.01	2715	20241209	9.39	12380	-76.01	20240613	2715	9.39	20241209	12380	-76.01	20240613	2715	9.39	20241209	0.79	N	103840	100	16 억	458477	N	N	N	N
117	20241210	130739	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2945	205	2	7.48	284331435	97891	83.84	2830	2965	2750	3560	1920	2740	2904.57	2.80	0	58119	2930	2835	2775	2680	2620	2805	2650	16	820	100	1690	5	1	16366428	482	-12.27	1.15	12	0.60	-240.00	2562.00	12380	20240613	-76.21	2715	20241209	8.47	12380	-76.21	20240613	2715	8.47	20241209	12380	-76.21	20240613	2715	8.47	20241209	0.79	N	103840	100	16 억	458477	N	N	N	N
118	20241210	120739	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2965	225	2	8.21	226256070	78117	66.91	2830	2965	2750	3560	1920	2740	2896.37	2.80	0	48918	2930	2835	2775	2680	2620	2805	2650	16	820	100	1690	5	1	16366428	485	-12.35	1.16	12	0.48	-240.00	2562.00	12380	20240613	-76.05	2715	20241209	9.21	12380	-76.05	20240613	2715	9.21	20241209	12380	-76.05	20240613	2715	9.21	20241209	0.79	N	103840	100	16 억	458477	N	N	N	N
119	20241210	110738	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2930	190	2	6.93	185800705	64392	55.15	2830	2935	2750	3560	1920	2740	2885.46	2.80	0	39555	2930	2835	2775	2680	2620	2805	2650	16	820	100	1690	5	1	16366428	480	-12.21	1.14	12	0.39	-240.00	2562.00	12380	20240613	-76.33	2715	20241209	7.92	12380	-76.33	20240613	2715	7.92	20241209	12380	-76.33	20240613	2715	7.92	20241209	0.79	N	103840	100	16 억	458477	N	N	N	N
120	20241210	100739	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2880	140	2	5.11	110168440	38343	32.84	2830	2900	2750	3560	1920	2740	2873.23	2.80	0	24974	2930	2835	2775	2680	2620	2805	2650	16	820	100	1690	5	1	16366428	471	-12.00	1.12	12	0.23	-240.00	2562.00	12380	20240613	-76.74	2715	20241209	6.08	12380	-76.74	20240613	2715	6.08	20241209	12380	-76.74	20240613	2715	6.08	20241209	0.79	N	103840	100	16 억	458477	N	N	N	N
121	20241210	090744	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	100	2	3.65	13706750	4858	4.16	2830	2840	2750	3560	1920	2740	2821.48	2.80	0	1769	2930	2835	2775	2680	2620	2805	2650	16	820	100	1690	5	1	16366428	465	-11.83	1.11	12	0.03	-240.00	2562.00	12380	20240613	-77.06	2715	20241209	4.60	12380	-77.06	20240613	2715	4.60	20241209	12380	-77.06	20240613	2715	4.60	20241209	0.79	N	103840	100	16 억	458477	N	N	N	N
122	20241209	160736	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2740	-175	5	-6.00	321268200	116648	55.98	2870	2870	2715	3785	2045	2915	2754.19	2.81	0	-1551	3198	3056	2893	2751	2588	2975	2670	16	870	100	1800	5	1	16366428	448	-11.42	1.07	12	0.71	-240.00	2562.00	12380	20240613	-77.87	2715	20241209	0.92	12380	-77.87	20240613	2715	0.92	20241209	12380	-77.87	20240613	2715	0.92	20241209	0.86	N	103840	100	16 억	459851	N	N	N	N
123	20241209	150736	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2740	-175	5	-6.00	297536355	107986	51.83	2870	2870	2715	3785	2045	2915	2755.32	2.81	0	2471	3198	3056	2893	2751	2588	2975	2670	16	870	100	1800	5	1	16366428	448	-11.42	1.07	12	0.66	-240.00	2562.00	12380	20240613	-77.87	2715	20241209	0.92	12380	-77.87	20240613	2715	0.92	20241209	12380	-77.87	20240613	2715	0.92	20241209	0.86	N	103840	100	16 억	459851	N	N	N	N
124	20241209	140738	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2730	-185	5	-6.35	255866365	92742	44.51	2870	2870	2715	3785	2045	2915	2758.90	2.81	0	-2211	3198	3056	2893	2751	2588	2975	2670	16	870	100	1800	5	1	16366428	447	-11.38	1.07	12	0.57	-240.00	2562.00	12380	20240613	-77.95	2715	20241209	0.55	12380	-77.95	20240613	2715	0.55	20241209	12380	-77.95	20240613	2715	0.55	20241209	0.86	N	103840	100	16 억	459851	N	N	N	N
125	20241209	130740	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2745	-170	5	-5.83	232744145	84304	40.46	2870	2870	2715	3785	2045	2915	2760.77	2.81	0	-4695	3198	3056	2893	2751	2588	2975	2670	16	870	100	1800	5	1	16366428	449	-11.44	1.07	12	0.52	-240.00	2562.00	12380	20240613	-77.83	2715	20241209	1.10	12380	-77.83	20240613	2715	1.10	20241209	12380	-77.83	20240613	2715	1.10	20241209	0.86	N	103840	100	16 억	459851	N	N	N	N
126	20241209	120736	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2735	-180	5	-6.17	211915665	76703	36.81	2870	2870	2715	3785	2045	2915	2762.81	2.81	0	-4379	3198	3056	2893	2751	2588	2975	2670	16	870	100	1800	5	1	16366428	448	-11.40	1.07	12	0.47	-240.00	2562.00	12380	20240613	-77.91	2715	20241209	0.74	12380	-77.91	20240613	2715	0.74	20241209	12380	-77.91	20240613	2715	0.74	20241209	0.86	N	103840	100	16 억	459851	N	N	N	N
127	20241209	110738	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2760	-155	5	-5.32	184954185	66896	32.11	2870	2870	2715	3785	2045	2915	2764.80	2.81	0	-9596	3198	3056	2893	2751	2588	2975	2670	16	870	100	1800	5	1	16366428	452	-11.50	1.08	12	0.41	-240.00	2562.00	12380	20240613	-77.71	2715	20241209	1.66	12380	-77.71	20240613	2715	1.66	20241209	12380	-77.71	20240613	2715	1.66	20241209	0.86	N	103840	100	16 억	459851	N	N	N	N
128	20241209	100736	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2765	-150	5	-5.15	167727905	60672	29.12	2870	2870	2715	3785	2045	2915	2764.50	2.81	0	-10164	3198	3056	2893	2751	2588	2975	2670	16	870	100	1800	5	1	16366428	453	-11.52	1.08	12	0.37	-240.00	2562.00	12380	20240613	-77.67	2715	20241209	1.84	12380	-77.67	20240613	2715	1.84	20241209	12380	-77.67	20240613	2715	1.84	20241209	0.86	N	103840	100	16 억	459851	N	N	N	N
129	20241209	090732	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2770	-145	5	-4.97	45843680	16243	7.80	2870	2870	2770	3785	2045	2915	2822.37	2.81	0	-7713	3198	3056	2893	2751	2588	2975	2670	16	870	100	1800	5	1	16366428	453	-11.54	1.08	12	0.10	-240.00	2562.00	12380	20240613	-77.63	2730	20241206	1.47	12380	-77.63	20240613	2730	1.47	20241206	12380	-77.63	20240613	2730	1.47	20241206	0.86	N	103840	100	16 억	459851	N	N	N	N
130	20241206	160730	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2915	-85	5	-2.83	593852870	206492	124.74	3000	3035	2730	3900	2100	3000	2875.89	2.57	0	39912	3243	3121	3053	2931	2863	3087	2897	16	900	100	1860	5	1	16366428	477	-12.15	1.14	12	1.26	-240.00	2562.00	12380	20240613	-76.45	2730	20241206	6.78	12380	-76.45	20240613	2730	6.78	20241206	12380	-76.45	20240613	2730	6.78	20241206	0.88	N	103840	100	16 억	419972	N	N	N	N
131	20241206	150734	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2910	-90	5	-3.00	581813225	202359	122.24	3000	3035	2730	3900	2100	3000	2875.15	2.57	0	41021	3243	3121	3053	2931	2863	3087	2897	16	900	100	1860	5	1	16366428	476	-12.12	1.14	12	1.24	-240.00	2562.00	12380	20240613	-76.49	2730	20241206	6.59	12380	-76.49	20240613	2730	6.59	20241206	12380	-76.49	20240613	2730	6.59	20241206	0.88	N	103840	100	16 억	419972	N	N	N	N
132	20241206	140732	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2890	-110	5	-3.67	543566160	189161	114.27	3000	3035	2730	3900	2100	3000	2873.56	2.57	0	33404	3243	3121	3053	2931	2863	3087	2897	16	900	100	1860	5	1	16366428	473	-12.04	1.13	12	1.16	-240.00	2562.00	12380	20240613	-76.66	2730	20241206	5.86	12380	-76.66	20240613	2730	5.86	20241206	12380	-76.66	20240613	2730	5.86	20241206	0.88	N	103840	100	16 억	419972	N	N	N	N
133	20241206	130732	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2870	-130	5	-4.33	512139325	178284	107.70	3000	3035	2730	3900	2100	3000	2872.60	2.57	0	24763	3243	3121	3053	2931	2863	3087	2897	16	900	100	1860	5	1	16366428	470	-11.96	1.12	12	1.09	-240.00	2562.00	12380	20240613	-76.82	2730	20241206	5.13	12380	-76.82	20240613	2730	5.13	20241206	12380	-76.82	20240613	2730	5.13	20241206	0.88	N	103840	100	16 억	419972	N	N	N	N
134	20241206	120729	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2875	-125	5	-4.17	448981155	156396	94.48	3000	3035	2730	3900	2100	3000	2870.80	2.57	0	33079	3243	3121	3053	2931	2863	3087	2897	16	900	100	1860	5	1	16366428	471	-11.98	1.12	12	0.96	-240.00	2562.00	12380	20240613	-76.78	2730	20241206	5.31	12380	-76.78	20240613	2730	5.31	20241206	12380	-76.78	20240613	2730	5.31	20241206	0.88	N	103840	100	16 억	419972	N	N	N	N
135	20241206	110728	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2855	-145	5	-4.83	410693355	143084	86.43	3000	3035	2730	3900	2100	3000	2870.30	2.57	0	29131	3243	3121	3053	2931	2863	3087	2897	16	900	100	1860	5	1	16366428	467	-11.90	1.11	12	0.87	-240.00	2562.00	12380	20240613	-76.94	2730	20241206	4.58	12380	-76.94	20240613	2730	4.58	20241206	12380	-76.94	20240613	2730	4.58	20241206	0.88	N	103840	100	16 억	419972	N	N	N	N
136	20241206	100726	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2890	-110	5	-3.67	220882600	75930	45.87	3000	3035	2850	3900	2100	3000	2909.03	2.57	0	7631	3243	3121	3053	2931	2863	3087	2897	16	900	100	1860	5	1	16366428	473	-12.04	1.13	12	0.46	-240.00	2562.00	12380	20240613	-76.66	2850	20241206	1.40	12380	-76.66	20240613	2850	1.40	20241206	12380	-76.66	20240613	2850	1.40	20241206	0.88	N	103840	100	16 억	419972	N	N	N	N
137	20241206	090732	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2930	-70	5	-2.33	16213295	5455	3.30	3000	3035	2925	3900	2100	3000	2972.19	2.57	0	-1254	3243	3121	3053	2931	2863	3087	2897	16	900	100	1860	5	1	16366428	480	-12.21	1.14	12	0.03	-240.00	2562.00	12380	20240613	-76.33	2925	20241206	0.17	12380	-76.33	20240613	2925	0.17	20241206	12380	-76.33	20240613	2925	0.17	20241206	0.88	N	103840	100	16 억	419972	N	N	N	N
138	20241205	160718	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3000	-110	5	-3.54	494777340	163783	81.41	3120	3175	2985	4040	2180	3110	3020.94	2.66	0	-14646	3323	3216	3143	3036	2963	3270	3090	16	930	100	1920	5	1	16366428	491	-12.50	1.17	12	1.00	-240.00	2562.00	12380	20240613	-75.77	2985	20241205	0.50	12380	-75.77	20240613	2985	0.50	20241205	12380	-75.77	20240613	2985	0.50	20241205	0.86	N	103840	100	16 억	434806	N	N	N	N
139	20241205	150724	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2990	-120	5	-3.86	469792665	155449	77.27	3120	3175	2985	4040	2180	3110	3022.17	2.66	0	-14007	3323	3216	3143	3036	2963	3270	3090	16	930	100	1920	5	1	16366428	489	-12.46	1.17	12	0.95	-240.00	2562.00	12380	20240613	-75.85	2985	20241205	0.17	12380	-75.85	20240613	2985	0.17	20241205	12380	-75.85	20240613	2985	0.17	20241205	0.86	N	103840	100	16 억	434806	N	N	N	N
140	20241205	140710	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3020	-90	5	-2.89	386852860	127786	63.52	3120	3175	3000	4040	2180	3110	3027.35	2.66	0	-6298	3323	3216	3143	3036	2963	3270	3090	16	930	100	1920	5	1	16366428	494	-12.58	1.18	12	0.78	-240.00	2562.00	12380	20240613	-75.61	3000	20241205	0.67	12380	-75.61	20240613	3000	0.67	20241205	12380	-75.61	20240613	3000	0.67	20241205	0.86	N	103840	100	16 억	434806	N	N	N	N
141	20241205	130719	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3025	-85	5	-2.73	354387700	117015	58.16	3120	3175	3000	4040	2180	3110	3028.57	2.66	0	-5865	3323	3216	3143	3036	2963	3270	3090	16	930	100	1920	5	1	16366428	495	-12.60	1.18	12	0.71	-240.00	2562.00	12380	20240613	-75.57	3000	20241205	0.83	12380	-75.57	20240613	3000	0.83	20241205	12380	-75.57	20240613	3000	0.83	20241205	0.86	N	103840	100	16 억	434806	N	N	N	N
142	20241205	120720	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3025	-85	5	-2.73	333496955	110094	54.72	3120	3175	3000	4040	2180	3110	3029.20	2.66	0	-3777	3323	3216	3143	3036	2963	3270	3090	16	930	100	1920	5	1	16366428	495	-12.60	1.18	12	0.67	-240.00	2562.00	12380	20240613	-75.57	3000	20241205	0.83	12380	-75.57	20240613	3000	0.83	20241205	12380	-75.57	20240613	3000	0.83	20241205	0.86	N	103840	100	16 억	434806	N	N	N	N
143	20241205	110718	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3010	-100	5	-3.22	317197675	104699	52.04	3120	3175	3000	4040	2180	3110	3029.62	2.66	0	-6375	3323	3216	3143	3036	2963	3270	3090	16	930	100	1920	5	1	16366428	493	-12.54	1.17	12	0.64	-240.00	2562.00	12380	20240613	-75.69	3000	20241205	0.33	12380	-75.69	20240613	3000	0.33	20241205	12380	-75.69	20240613	3000	0.33	20241205	0.86	N	103840	100	16 억	434806	N	N	N	N
144	20241205	100715	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3020	-90	5	-2.89	284108520	93737	46.59	3120	3175	3000	4040	2180	3110	3030.91	2.66	0	-6493	3323	3216	3143	3036	2963	3270	3090	16	930	100	1920	5	1	16366428	494	-12.58	1.18	12	0.57	-240.00	2562.00	12380	20240613	-75.61	3000	20241205	0.67	12380	-75.61	20240613	3000	0.67	20241205	12380	-75.61	20240613	3000	0.67	20241205	0.86	N	103840	100	16 억	434806	N	N	N	N
145	20241205	090721	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3085	-25	5	-0.80	44025875	14162	7.04	3120	3175	3085	4040	2180	3110	3108.73	2.66	0	-8364	3323	3216	3143	3036	2963	3270	3090	16	930	100	1920	5	1	16366428	505	-12.85	1.20	12	0.09	-240.00	2562.00	12380	20240613	-75.08	3000	20241202	2.83	12380	-75.08	20240613	3000	2.83	20241202	12380	-75.08	20240613	3000	2.83	20241202	0.86	N	103840	100	16 억	434806	N	N	N	N
146	20241204	160707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3110	-70	5	-2.20	628466550	200459	79.57	3070	3250	3070	4130	2230	3180	3135.14	2.47	0	30217	3383	3281	3168	3066	2953	3332	3117	16	950	100	1970	5	1	16366428	509	-12.96	1.21	12	1.22	-240.00	2562.00	12380	20240613	-74.88	3000	20241202	3.67	12380	-74.88	20240613	3000	3.67	20241202	12380	-74.88	20240613	3000	3.67	20241202	0.91	N	103840	100	16 억	404379	N	N	N	N
147	20241204	150708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3120	-60	5	-1.89	609878680	194487	77.20	3070	3250	3070	4130	2230	3180	3135.83	2.47	0	31262	3383	3281	3168	3066	2953	3332	3117	16	950	100	1970	5	1	16366428	511	-13.00	1.22	12	1.19	-240.00	2562.00	12380	20240613	-74.80	3000	20241202	4.00	12380	-74.80	20240613	3000	4.00	20241202	12380	-74.80	20240613	3000	4.00	20241202	0.91	N	103840	100	16 억	404379	N	N	N	N
148	20241204	140707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3125	-55	5	-1.73	589538100	187966	74.61	3070	3250	3070	4130	2230	3180	3136.41	2.47	0	28463	3383	3281	3168	3066	2953	3332	3117	16	950	100	1970	5	1	16366428	511	-13.02	1.22	12	1.15	-240.00	2562.00	12380	20240613	-74.76	3000	20241202	4.17	12380	-74.76	20240613	3000	4.17	20241202	12380	-74.76	20240613	3000	4.17	20241202	0.91	N	103840	100	16 억	404379	N	N	N	N
149	20241204	130705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3140	-40	5	-1.26	562325955	179276	71.16	3070	3250	3070	4130	2230	3180	3136.65	2.47	0	31720	3383	3281	3168	3066	2953	3332	3117	16	950	100	1970	5	1	16366428	514	-13.08	1.23	12	1.10	-240.00	2562.00	12380	20240613	-74.64	3000	20241202	4.67	12380	-74.64	20240613	3000	4.67	20241202	12380	-74.64	20240613	3000	4.67	20241202	0.91	N	103840	100	16 억	404379	N	N	N	N
150	20241204	120703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3105	-75	5	-2.36	503336255	160259	63.61	3070	3250	3070	4130	2230	3180	3140.77	2.47	0	26265	3383	3281	3168	3066	2953	3332	3117	16	950	100	1970	5	1	16366428	508	-12.94	1.21	12	0.98	-240.00	2562.00	12380	20240613	-74.92	3000	20241202	3.50	12380	-74.92	20240613	3000	3.50	20241202	12380	-74.92	20240613	3000	3.50	20241202	0.91	N	103840	100	16 억	404379	N	N	N	N
151	20241204	110654	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3110	-70	5	-2.20	438068035	139268	55.28	3070	3250	3070	4130	2230	3180	3145.50	2.47	0	25700	3383	3281	3168	3066	2953	3332	3117	16	950	100	1970	5	1	16366428	509	-12.96	1.21	12	0.85	-240.00	2562.00	12380	20240613	-74.88	3000	20241202	3.67	12380	-74.88	20240613	3000	3.67	20241202	12380	-74.88	20240613	3000	3.67	20241202	0.91	N	103840	100	16 억	404379	N	N	N	N
152	20241204	100656	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3145	-35	5	-1.10	355484890	113006	44.86	3070	3250	3070	4130	2230	3180	3145.71	2.47	0	32227	3383	3281	3168	3066	2953	3332	3117	16	950	100	1970	5	1	16366428	515	-13.10	1.23	12	0.69	-240.00	2562.00	12380	20240613	-74.60	3000	20241202	4.83	12380	-74.60	20240613	3000	4.83	20241202	12380	-74.60	20240613	3000	4.83	20241202	0.91	N	103840	100	16 억	404379	N	N	N	N
153	20241204	090708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3175	-5	5	-0.16	153486235	48951	19.43	3070	3250	3070	4130	2230	3180	3135.50	2.47	0	10502	3383	3281	3168	3066	2953	3332	3117	16	950	100	1970	5	1	16366428	520	-13.23	1.24	12	0.30	-240.00	2562.00	12380	20240613	-74.35	3000	20241202	5.83	12380	-74.35	20240613	3000	5.83	20241202	12380	-74.35	20240613	3000	5.83	20241202	0.91	N	103840	100	16 억	404379	N	N	N	N
154	20241203	160736	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3180	150	2	4.95	797971075	250821	149.73	3085	3270	3055	3935	2125	3030	3181.44	1.99	0	78604	3210	3120	3060	2970	2910	3090	2940	16	905	100	1870	5	1	16366428	520	-13.25	1.24	12	1.53	-240.00	2562.00	12380	20240613	-74.31	3000	20241202	6.00	12380	-74.31	20240613	3000	6.00	20241202	12380	-74.31	20240613	3000	6.00	20241202	0.86	N	103840	100	16 억	326240	N	N	N	N
155	20241203	150802	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3185	155	2	5.12	751465075	236183	140.99	3085	3270	3055	3935	2125	3030	3181.71	1.99	0	71961	3210	3120	3060	2970	2910	3090	2940	16	905	100	1870	5	1	16366428	521	-13.27	1.24	12	1.44	-240.00	2562.00	12380	20240613	-74.27	3000	20241202	6.17	12380	-74.27	20240613	3000	6.17	20241202	12380	-74.27	20240613	3000	6.17	20241202	0.86	N	103840	100	16 억	326240	N	N	N	N
156	20241203	140752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3180	150	2	4.95	702526655	220841	131.83	3085	3270	3055	3935	2125	3030	3181.14	1.99	0	63818	3210	3120	3060	2970	2910	3090	2940	16	905	100	1870	5	1	16366428	520	-13.25	1.24	12	1.35	-240.00	2562.00	12380	20240613	-74.31	3000	20241202	6.00	12380	-74.31	20240613	3000	6.00	20241202	12380	-74.31	20240613	3000	6.00	20241202	0.86	N	103840	100	16 억	326240	N	N	N	N
157	20241203	130752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3200	170	2	5.61	656101620	206263	123.13	3085	3270	3055	3935	2125	3030	3180.90	1.99	0	54235	3210	3120	3060	2970	2910	3090	2940	16	905	100	1870	5	1	16366428	524	-13.33	1.25	12	1.26	-240.00	2562.00	12380	20240613	-74.15	3000	20241202	6.67	12380	-74.15	20240613	3000	6.67	20241202	12380	-74.15	20240613	3000	6.67	20241202	0.86	N	103840	100	16 억	326240	N	N	N	N
158	20241203	120800	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3185	155	2	5.12	597252515	187816	112.12	3085	3270	3055	3935	2125	3030	3179.99	1.99	0	46126	3210	3120	3060	2970	2910	3090	2940	16	905	100	1870	5	1	16366428	521	-13.27	1.24	12	1.15	-240.00	2562.00	12380	20240613	-74.27	3000	20241202	6.17	12380	-74.27	20240613	3000	6.17	20241202	12380	-74.27	20240613	3000	6.17	20241202	0.86	N	103840	100	16 억	326240	N	N	N	N
159	20241203	110744	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3190	160	2	5.28	547960185	172300	102.86	3085	3270	3055	3935	2125	3030	3180.27	1.99	0	39970	3210	3120	3060	2970	2910	3090	2940	16	905	100	1870	5	1	16366428	522	-13.29	1.25	12	1.05	-240.00	2562.00	12380	20240613	-74.23	3000	20241202	6.33	12380	-74.23	20240613	3000	6.33	20241202	12380	-74.23	20240613	3000	6.33	20241202	0.86	N	103840	100	16 억	326240	N	N	N	N
160	20241203	100732	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3150	120	2	3.96	477968550	150198	89.66	3085	3270	3055	3935	2125	3030	3182.26	1.99	0	27357	3210	3120	3060	2970	2910	3090	2940	16	905	100	1870	5	1	16366428	516	-13.12	1.23	12	0.92	-240.00	2562.00	12380	20240613	-74.56	3000	20241202	5.00	12380	-74.56	20240613	3000	5.00	20241202	12380	-74.56	20240613	3000	5.00	20241202	0.86	N	103840	100	16 억	326240	N	N	N	N
161	20241203	090726	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3175	145	2	4.79	142633670	45134	26.94	3085	3270	3055	3935	2125	3030	3160.23	1.99	0	25188	3210	3120	3060	2970	2910	3090	2940	16	905	100	1870	5	1	16366428	520	-13.23	1.24	12	0.28	-240.00	2562.00	12380	20240613	-74.35	3000	20241202	5.83	12380	-74.35	20240613	3000	5.83	20241202	12380	-74.35	20240613	3000	5.83	20241202	0.86	N	103840	100	16 억	326240	N	N	N	N
162	20241202	160714	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3030	-90	5	-2.88	502678700	164744	95.11	3105	3150	3000	4055	2185	3120	3051.33	1.90	0	14513	3300	3210	3155	3065	3010	3182	3037	16	935	100	1930	5	1	16366428	496	-12.62	1.18	12	1.01	-240.00	2562.00	12380	20240613	-75.53	3000	20241202	1.00	12380	-75.53	20240613	3000	1.00	20241202	12380	-75.53	20240613	3000	1.00	20241202	0.75	N	103840	100	16 억	311173	N	N	N	N
163	20241202	150814	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3020	-100	5	-3.21	449661980	147239	85.01	3105	3150	3000	4055	2185	3120	3053.96	1.90	0	16505	3300	3210	3155	3065	3010	3182	3037	16	935	100	1930	5	1	16366428	494	-12.58	1.18	12	0.90	-240.00	2562.00	12380	20240613	-75.61	3000	20241202	0.67	12380	-75.61	20240613	3000	0.67	20241202	12380	-75.61	20240613	3000	0.67	20241202	0.75	N	103840	100	16 억	311173	N	N	N	N
164	20241202	140736	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3045	-75	5	-2.40	418168200	136868	79.02	3105	3150	3000	4055	2185	3120	3055.27	1.90	0	15199	3300	3210	3155	3065	3010	3182	3037	16	935	100	1930	5	1	16366428	498	-12.69	1.19	12	0.84	-240.00	2562.00	12380	20240613	-75.40	3000	20241202	1.50	12380	-75.40	20240613	3000	1.50	20241202	12380	-75.40	20240613	3000	1.50	20241202	0.75	N	103840	100	16 억	311173	N	N	N	N
165	20241202	130730	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3035	-85	5	-2.72	332282405	108543	62.66	3105	3150	3000	4055	2185	3120	3061.30	1.90	0	-38	3300	3210	3155	3065	3010	3182	3037	16	935	100	1930	5	1	16366428	497	-12.65	1.18	12	0.66	-240.00	2562.00	12380	20240613	-75.48	3000	20241202	1.17	12380	-75.48	20240613	3000	1.17	20241202	12380	-75.48	20240613	3000	1.17	20241202	0.75	N	103840	100	16 억	311173	N	N	N	N
166	20241202	120746	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3065	-55	5	-1.76	293078800	95620	55.20	3105	3150	3000	4055	2185	3120	3065.04	1.90	0	-2279	3300	3210	3155	3065	3010	3182	3037	16	935	100	1930	5	1	16366428	502	-12.77	1.20	12	0.58	-240.00	2562.00	12380	20240613	-75.24	3000	20241202	2.17	12380	-75.24	20240613	3000	2.17	20241202	12380	-75.24	20240613	3000	2.17	20241202	0.75	N	103840	100	16 억	311173	N	N	N	N
167	20241202	110704	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3060	-60	5	-1.92	275181205	89785	51.84	3105	3150	3000	4055	2185	3120	3064.89	1.90	0	-2959	3300	3210	3155	3065	3010	3182	3037	16	935	100	1930	5	1	16366428	501	-12.75	1.19	12	0.55	-240.00	2562.00	12380	20240613	-75.28	3000	20241202	2.00	12380	-75.28	20240613	3000	2.00	20241202	12380	-75.28	20240613	3000	2.00	20241202	0.75	N	103840	100	16 억	311173	N	N	N	N
168	20241202	100708	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3090	-30	5	-0.96	133359640	43059	24.86	3105	3150	3050	4055	2185	3120	3097.14	1.90	0	-11987	3300	3210	3155	3065	3010	3182	3037	16	935	100	1930	5	1	16366428	506	-12.88	1.21	12	0.26	-240.00	2562.00	12380	20240613	-75.04	3050	20241202	1.31	12380	-75.04	20240613	3050	1.31	20241202	12380	-75.04	20240613	3050	1.31	20241202	0.75	N	103840	100	16 억	311173	N	N	N	N
169	20241202	090706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3120	0	3	0.00	11928700	3819	2.20	3105	3150	3105	4055	2185	3120	3123.51	1.90	0	1276	3300	3210	3155	3065	3010	3182	3037	16	935	100	1930	5	1	16366428	511	-13.00	1.22	12	0.02	-240.00	2562.00	12380	20240613	-74.80	3070	20241115	1.63	12380	-74.80	20240613	3070	1.63	20241115	12380	-74.80	20240613	3070	1.63	20241115	0.75	N	103840	100	16 억	311173	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History