KissMeData/195500/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161000	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2810	35	2	1.26	65263215	23374	32.06	2775	2820	2750	3605	1945	2775	2792.12	1.43	5251	5251	2911	2842	2796	2727	2681	2820	2705	80	830	500	1770	5	1	15978000	449	21.62	0.67	12	0.15	130.00	4168.00	5030	20240618	-44.14	2450	20241206	14.69	5030	-44.14	20240618	2450	14.69	20241206	5030	-44.14	20240618	2450	14.69	20241206	2.24	N	195500	500	79 억	228633	N	N	N	N
3	20241231	150944	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2810	35	2	1.26	65263215	23374	32.06	2775	2820	2750	3605	1945	2775	2792.12	1.43	5251	5251	2911	2842	2796	2727	2681	2820	2705	80	830	500	1770	5	1	15978000	449	21.62	0.67	12	0.15	130.00	4168.00	5030	20240618	-44.14	2450	20241206	14.69	5030	-44.14	20240618	2450	14.69	20241206	5030	-44.14	20240618	2450	14.69	20241206	2.24	N	195500	500	79 억	228633	N	N	N	N
4	20241231	140959	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2810	35	2	1.26	65263215	23374	32.06	2775	2820	2750	3605	1945	2775	2792.12	1.43	5251	5251	2911	2842	2796	2727	2681	2820	2705	80	830	500	1770	5	1	15978000	449	21.62	0.67	12	0.15	130.00	4168.00	5030	20240618	-44.14	2450	20241206	14.69	5030	-44.14	20240618	2450	14.69	20241206	5030	-44.14	20240618	2450	14.69	20241206	2.24	N	195500	500	79 억	228633	N	N	N	N
5	20241231	131000	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2810	35	2	1.26	65263215	23374	32.06	2775	2820	2750	3605	1945	2775	2792.12	1.43	5251	5251	2911	2842	2796	2727	2681	2820	2705	80	830	500	1770	5	1	15978000	449	21.62	0.67	12	0.15	130.00	4168.00	5030	20240618	-44.14	2450	20241206	14.69	5030	-44.14	20240618	2450	14.69	20241206	5030	-44.14	20240618	2450	14.69	20241206	2.24	N	195500	500	79 억	228633	N	N	N	N
6	20241231	120958	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2810	35	2	1.26	65263215	23374	32.06	2775	2820	2750	3605	1945	2775	2792.12	1.43	5251	5251	2911	2842	2796	2727	2681	2820	2705	80	830	500	1770	5	1	15978000	449	21.62	0.67	12	0.15	130.00	4168.00	5030	20240618	-44.14	2450	20241206	14.69	5030	-44.14	20240618	2450	14.69	20241206	5030	-44.14	20240618	2450	14.69	20241206	2.24	N	195500	500	79 억	228633	N	N	N	N
7	20241231	110958	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2810	35	2	1.26	65263215	23374	32.06	2775	2820	2750	3605	1945	2775	2792.12	1.43	5251	5251	2911	2842	2796	2727	2681	2820	2705	80	830	500	1770	5	1	15978000	449	21.62	0.67	12	0.15	130.00	4168.00	5030	20240618	-44.14	2450	20241206	14.69	5030	-44.14	20240618	2450	14.69	20241206	5030	-44.14	20240618	2450	14.69	20241206	2.24	N	195500	500	79 억	228633	N	N	N	N
8	20241231	100951	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2810	35	2	1.26	65263215	23374	32.06	2775	2820	2750	3605	1945	2775	2792.12	1.43	5251	5251	2911	2842	2796	2727	2681	2820	2705	80	830	500	1770	5	1	15978000	449	21.62	0.67	12	0.15	130.00	4168.00	5030	20240618	-44.14	2450	20241206	14.69	5030	-44.14	20240618	2450	14.69	20241206	5030	-44.14	20240618	2450	14.69	20241206	2.24	N	195500	500	79 억	228633	N	N	N	N
9	20241231	090955	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2810	35	2	1.26	65263215	23374	32.06	2775	2820	2750	3605	1945	2775	2792.12	1.43	5251	5251	2911	2842	2796	2727	2681	2820	2705	80	830	500	1770	5	1	15978000	449	21.62	0.67	12	0.15	130.00	4168.00	5030	20240618	-44.14	2450	20241206	14.69	5030	-44.14	20240618	2450	14.69	20241206	5030	-44.14	20240618	2450	14.69	20241206	2.24	N	195500	500	79 억	228633	N	N	N	N
10	20241230	160953	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2810	35	2	1.26	65263215	23374	32.06	2775	2820	2750	3605	1945	2775	2792.12	1.40	0	5251	2911	2842	2796	2727	2681	2820	2705	80	830	500	1770	5	1	15978000	449	21.62	0.67	12	0.15	130.00	4168.00	5030	20240618	-44.14	2450	20241206	14.69	5030	-44.14	20240618	2450	14.69	20241206	5030	-44.14	20240618	2450	14.69	20241206	2.24	N	195500	500	79 억	223382	N	N	N	N
11	20241230	150957	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2790	15	2	0.54	57678320	20676	28.36	2775	2820	2750	3605	1945	2775	2789.63	1.40	0	4267	2911	2842	2796	2727	2681	2820	2705	80	830	500	1770	5	1	15978000	446	21.46	0.67	12	0.13	130.00	4168.00	5030	20240618	-44.53	2450	20241206	13.88	5030	-44.53	20240618	2450	13.88	20241206	5030	-44.53	20240618	2450	13.88	20241206	2.24	N	195500	500	79 억	223382	N	N	N	N
12	20241230	140957	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2800	25	2	0.90	47602065	17067	23.41	2775	2820	2750	3605	1945	2775	2789.13	1.40	0	3090	2911	2842	2796	2727	2681	2820	2705	80	830	500	1770	5	1	15978000	447	21.54	0.67	12	0.11	130.00	4168.00	5030	20240618	-44.33	2450	20241206	14.29	5030	-44.33	20240618	2450	14.29	20241206	5030	-44.33	20240618	2450	14.29	20241206	2.24	N	195500	500	79 억	223382	N	N	N	N
13	20241230	130957	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2815	40	2	1.44	38595415	13851	19.00	2775	2820	2750	3605	1945	2775	2786.47	1.40	0	1722	2911	2842	2796	2727	2681	2820	2705	80	830	500	1770	5	1	15978000	450	21.65	0.68	12	0.09	130.00	4168.00	5030	20240618	-44.04	2450	20241206	14.90	5030	-44.04	20240618	2450	14.90	20241206	5030	-44.04	20240618	2450	14.90	20241206	2.24	N	195500	500	79 억	223382	N	N	N	N
14	20241230	120953	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2810	35	2	1.26	37020615	13289	18.22	2775	2820	2750	3605	1945	2775	2785.81	1.40	0	1349	2911	2842	2796	2727	2681	2820	2705	80	830	500	1770	5	1	15978000	449	21.62	0.67	12	0.08	130.00	4168.00	5030	20240618	-44.14	2450	20241206	14.69	5030	-44.14	20240618	2450	14.69	20241206	5030	-44.14	20240618	2450	14.69	20241206	2.24	N	195500	500	79 억	223382	N	N	N	N
15	20241230	110956	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2810	35	2	1.26	32385025	11633	15.95	2775	2810	2750	3605	1945	2775	2783.89	1.40	0	185	2911	2842	2796	2727	2681	2820	2705	80	830	500	1770	5	1	15978000	449	21.62	0.67	12	0.07	130.00	4168.00	5030	20240618	-44.14	2450	20241206	14.69	5030	-44.14	20240618	2450	14.69	20241206	5030	-44.14	20240618	2450	14.69	20241206	2.24	N	195500	500	79 억	223382	N	N	N	N
16	20241230	100954	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2800	25	2	0.90	25129230	9045	12.40	2775	2805	2750	3605	1945	2775	2778.25	1.40	0	-648	2911	2842	2796	2727	2681	2820	2705	80	830	500	1770	5	1	15978000	447	21.54	0.67	12	0.06	130.00	4168.00	5030	20240618	-44.33	2450	20241206	14.29	5030	-44.33	20240618	2450	14.29	20241206	5030	-44.33	20240618	2450	14.29	20241206	2.24	N	195500	500	79 억	223382	N	N	N	N
17	20241230	090957	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2790	15	2	0.54	13753085	4974	6.82	2775	2790	2750	3605	1945	2775	2764.99	1.40	0	-3784	2911	2842	2796	2727	2681	2820	2705	80	830	500	1770	5	1	15978000	446	21.46	0.67	12	0.03	130.00	4168.00	5030	20240618	-44.53	2450	20241206	13.88	5030	-44.53	20240618	2450	13.88	20241206	5030	-44.53	20240618	2450	13.88	20241206	2.24	N	195500	500	79 억	223382	N	N	N	N
18	20241227	160952	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2775	-75	5	-2.63	202749265	72917	114.51	2805	2865	2750	3705	1995	2850	2780.55	1.48	0	-13249	2940	2895	2845	2800	2750	2917	2822	80	855	500	1820	5	1	15978000	443	21.35	0.67	12	0.46	130.00	4168.00	5030	20240618	-44.83	2450	20241206	13.27	5030	-44.83	20240618	2450	13.27	20241206	5030	-44.83	20240618	2450	13.27	20241206	2.24	N	195500	500	79 억	236631	N	N	N	N
19	20241227	150950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2790	-60	5	-2.11	195404840	70275	110.37	2805	2865	2750	3705	1995	2850	2780.57	1.48	0	-12298	2940	2895	2845	2800	2750	2917	2822	80	855	500	1820	5	1	15978000	446	21.46	0.67	12	0.44	130.00	4168.00	5030	20240618	-44.53	2450	20241206	13.88	5030	-44.53	20240618	2450	13.88	20241206	5030	-44.53	20240618	2450	13.88	20241206	2.24	N	195500	500	79 억	236631	N	N	N	N
20	20241227	140953	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2785	-65	5	-2.28	193511170	69594	109.30	2805	2865	2750	3705	1995	2850	2780.57	1.48	0	-12229	2940	2895	2845	2800	2750	2917	2822	80	855	500	1820	5	1	15978000	445	21.42	0.67	12	0.44	130.00	4168.00	5030	20240618	-44.63	2450	20241206	13.67	5030	-44.63	20240618	2450	13.67	20241206	5030	-44.63	20240618	2450	13.67	20241206	2.24	N	195500	500	79 억	236631	N	N	N	N
21	20241227	130951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2765	-85	5	-2.98	160265965	57616	90.48	2805	2865	2750	3705	1995	2850	2781.62	1.48	0	-10799	2940	2895	2845	2800	2750	2917	2822	80	855	500	1820	5	1	15978000	442	21.27	0.66	12	0.36	130.00	4168.00	5030	20240618	-45.03	2450	20241206	12.86	5030	-45.03	20240618	2450	12.86	20241206	5030	-45.03	20240618	2450	12.86	20241206	2.24	N	195500	500	79 억	236631	N	N	N	N
22	20241227	120952	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2770	-80	5	-2.81	130072215	46708	73.35	2805	2865	2750	3705	1995	2850	2784.80	1.48	0	-12067	2940	2895	2845	2800	2750	2917	2822	80	855	500	1820	5	1	15978000	443	21.31	0.66	12	0.29	130.00	4168.00	5030	20240618	-44.93	2450	20241206	13.06	5030	-44.93	20240618	2450	13.06	20241206	5030	-44.93	20240618	2450	13.06	20241206	2.24	N	195500	500	79 억	236631	N	N	N	N
23	20241227	110951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2780	-70	5	-2.46	104279150	37402	58.74	2805	2865	2750	3705	1995	2850	2788.06	1.48	0	-6677	2940	2895	2845	2800	2750	2917	2822	80	855	500	1820	5	1	15978000	444	21.38	0.67	12	0.23	130.00	4168.00	5030	20240618	-44.73	2450	20241206	13.47	5030	-44.73	20240618	2450	13.47	20241206	5030	-44.73	20240618	2450	13.47	20241206	2.24	N	195500	500	79 억	236631	N	N	N	N
24	20241227	100948	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2805	-45	5	-1.58	92929230	33322	52.33	2805	2865	2750	3705	1995	2850	2788.83	1.48	0	-4897	2940	2895	2845	2800	2750	2917	2822	80	855	500	1820	5	1	15978000	448	21.58	0.67	12	0.21	130.00	4168.00	5030	20240618	-44.23	2450	20241206	14.49	5030	-44.23	20240618	2450	14.49	20241206	5030	-44.23	20240618	2450	14.49	20241206	2.24	N	195500	500	79 억	236631	N	N	N	N
25	20241227	090953	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2820	-30	5	-1.05	14937195	5280	8.29	2805	2865	2805	3705	1995	2850	2829.01	1.48	0	-4445	2940	2895	2845	2800	2750	2917	2822	80	855	500	1820	5	1	15978000	451	21.69	0.68	12	0.03	130.00	4168.00	5030	20240618	-43.94	2450	20241206	15.10	5030	-43.94	20240618	2450	15.10	20241206	5030	-43.94	20240618	2450	15.10	20241206	2.24	N	195500	500	79 억	236631	N	N	N	N
26	20241226	160945	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	70	2	2.52	179513305	63209	174.72	2795	2890	2795	3610	1950	2780	2839.91	1.47	0	1075	2873	2826	2793	2746	2713	2850	2770	80	830	500	1770	5	1	15978000	455	21.92	0.68	12	0.40	130.00	4168.00	5030	20240618	-43.34	2450	20241206	16.33	5030	-43.34	20240618	2450	16.33	20241206	5030	-43.34	20240618	2450	16.33	20241206	2.25	N	195500	500	79 억	235540	N	N	N	N
27	20241226	150943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2835	55	2	1.98	174015415	61275	169.38	2795	2890	2795	3610	1950	2780	2839.91	1.47	0	1234	2873	2826	2793	2746	2713	2850	2770	80	830	500	1770	5	1	15978000	453	21.81	0.68	12	0.38	130.00	4168.00	5030	20240618	-43.64	2450	20241206	15.71	5030	-43.64	20240618	2450	15.71	20241206	5030	-43.64	20240618	2450	15.71	20241206	2.25	N	195500	500	79 억	235540	N	N	N	N
28	20241226	140942	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	50	2	1.80	162162550	57075	157.77	2795	2890	2795	3610	1950	2780	2841.22	1.47	0	1280	2873	2826	2793	2746	2713	2850	2770	80	830	500	1770	5	1	15978000	452	21.77	0.68	12	0.36	130.00	4168.00	5030	20240618	-43.74	2450	20241206	15.51	5030	-43.74	20240618	2450	15.51	20241206	5030	-43.74	20240618	2450	15.51	20241206	2.25	N	195500	500	79 억	235540	N	N	N	N
29	20241226	130943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	60	2	2.16	159308395	56066	154.98	2795	2890	2795	3610	1950	2780	2841.44	1.47	0	1528	2873	2826	2793	2746	2713	2850	2770	80	830	500	1770	5	1	15978000	454	21.85	0.68	12	0.35	130.00	4168.00	5030	20240618	-43.54	2450	20241206	15.92	5030	-43.54	20240618	2450	15.92	20241206	5030	-43.54	20240618	2450	15.92	20241206	2.25	N	195500	500	79 억	235540	N	N	N	N
30	20241226	120941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	60	2	2.16	147719565	51988	143.70	2795	2890	2795	3610	1950	2780	2841.42	1.47	0	1889	2873	2826	2793	2746	2713	2850	2770	80	830	500	1770	5	1	15978000	454	21.85	0.68	12	0.33	130.00	4168.00	5030	20240618	-43.54	2450	20241206	15.92	5030	-43.54	20240618	2450	15.92	20241206	5030	-43.54	20240618	2450	15.92	20241206	2.25	N	195500	500	79 억	235540	N	N	N	N
31	20241226	110941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	60	2	2.16	82741075	29057	80.32	2795	2890	2795	3610	1950	2780	2847.54	1.47	0	3478	2873	2826	2793	2746	2713	2850	2770	80	830	500	1770	5	1	15978000	454	21.85	0.68	12	0.18	130.00	4168.00	5030	20240618	-43.54	2450	20241206	15.92	5030	-43.54	20240618	2450	15.92	20241206	5030	-43.54	20240618	2450	15.92	20241206	2.25	N	195500	500	79 억	235540	N	N	N	N
32	20241226	100943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	60	2	2.16	74444795	26132	72.23	2795	2890	2795	3610	1950	2780	2848.80	1.47	0	3825	2873	2826	2793	2746	2713	2850	2770	80	830	500	1770	5	1	15978000	454	21.85	0.68	12	0.16	130.00	4168.00	5030	20240618	-43.54	2450	20241206	15.92	5030	-43.54	20240618	2450	15.92	20241206	5030	-43.54	20240618	2450	15.92	20241206	2.25	N	195500	500	79 억	235540	N	N	N	N
33	20241226	090944	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2835	55	2	1.98	14285930	5053	13.97	2795	2835	2795	3610	1950	2780	2827.22	1.47	0	2388	2873	2826	2793	2746	2713	2850	2770	80	830	500	1770	5	1	15978000	453	21.81	0.68	12	0.03	130.00	4168.00	5030	20240618	-43.64	2450	20241206	15.71	5030	-43.64	20240618	2450	15.71	20241206	5030	-43.64	20240618	2450	15.71	20241206	2.25	N	195500	500	79 억	235540	N	N	N	N
34	20241224	160942	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2780	-35	5	-1.24	98825820	35496	98.32	2760	2840	2760	3655	1975	2815	2784.14	1.44	0	5451	2875	2845	2830	2800	2785	2837	2792	80	840	500	1800	5	1	15978000	444	21.38	0.67	12	0.22	130.00	4168.00	5030	20240618	-44.73	2450	20241206	13.47	5030	-44.73	20240618	2450	13.47	20241206	5030	-44.73	20240618	2450	13.47	20241206	2.23	N	195500	500	79 억	230089	N	N	N	N
35	20241224	150941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2780	-35	5	-1.24	93069635	33423	92.58	2760	2840	2760	3655	1975	2815	2784.60	1.44	0	5809	2875	2845	2830	2800	2785	2837	2792	80	840	500	1800	5	1	15978000	444	21.38	0.67	12	0.21	130.00	4168.00	5030	20240618	-44.73	2450	20241206	13.47	5030	-44.73	20240618	2450	13.47	20241206	5030	-44.73	20240618	2450	13.47	20241206	2.23	N	195500	500	79 억	230089	N	N	N	N
36	20241224	140939	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2785	-30	5	-1.07	76831400	27587	76.41	2760	2840	2760	3655	1975	2815	2785.06	1.44	0	1564	2875	2845	2830	2800	2785	2837	2792	80	840	500	1800	5	1	15978000	445	21.42	0.67	12	0.17	130.00	4168.00	5030	20240618	-44.63	2450	20241206	13.67	5030	-44.63	20240618	2450	13.67	20241206	5030	-44.63	20240618	2450	13.67	20241206	2.23	N	195500	500	79 억	230089	N	N	N	N
37	20241224	130941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2795	-20	5	-0.71	66302130	23795	65.91	2760	2840	2760	3655	1975	2815	2786.39	1.44	0	1485	2875	2845	2830	2800	2785	2837	2792	80	840	500	1800	5	1	15978000	447	21.50	0.67	12	0.15	130.00	4168.00	5030	20240618	-44.43	2450	20241206	14.08	5030	-44.43	20240618	2450	14.08	20241206	5030	-44.43	20240618	2450	14.08	20241206	2.23	N	195500	500	79 억	230089	N	N	N	N
38	20241224	120940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2795	-20	5	-0.71	65838705	23629	65.45	2760	2840	2760	3655	1975	2815	2786.35	1.44	0	1559	2875	2845	2830	2800	2785	2837	2792	80	840	500	1800	5	1	15978000	447	21.50	0.67	12	0.15	130.00	4168.00	5030	20240618	-44.43	2450	20241206	14.08	5030	-44.43	20240618	2450	14.08	20241206	5030	-44.43	20240618	2450	14.08	20241206	2.23	N	195500	500	79 억	230089	N	N	N	N
39	20241224	110943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2820	5	2	0.18	53395560	19164	53.08	2760	2840	2760	3655	1975	2815	2786.24	1.44	0	886	2875	2845	2830	2800	2785	2837	2792	80	840	500	1800	5	1	15978000	451	21.69	0.68	12	0.12	130.00	4168.00	5030	20240618	-43.94	2450	20241206	15.10	5030	-43.94	20240618	2450	15.10	20241206	5030	-43.94	20240618	2450	15.10	20241206	2.23	N	195500	500	79 억	230089	N	N	N	N
40	20241224	100941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	15	2	0.53	47092330	16932	46.90	2760	2840	2760	3655	1975	2815	2781.26	1.44	0	1255	2875	2845	2830	2800	2785	2837	2792	80	840	500	1800	5	1	15978000	452	21.77	0.68	12	0.11	130.00	4168.00	5030	20240618	-43.74	2450	20241206	15.51	5030	-43.74	20240618	2450	15.51	20241206	5030	-43.74	20240618	2450	15.51	20241206	2.23	N	195500	500	79 억	230089	N	N	N	N
41	20241224	090945	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2800	-15	5	-0.53	36176740	13072	36.21	2760	2830	2760	3655	1975	2815	2767.50	1.44	0	1189	2875	2845	2830	2800	2785	2837	2792	80	840	500	1800	5	1	15978000	447	21.54	0.67	12	0.08	130.00	4168.00	5030	20240618	-44.33	2450	20241206	14.29	5030	-44.33	20240618	2450	14.29	20241206	5030	-44.33	20240618	2450	14.29	20241206	2.23	N	195500	500	79 억	230089	N	N	N	N
42	20241223	160933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2815	-50	5	-1.75	100361585	35443	107.62	2860	2860	2815	3720	2010	2865	2831.94	1.45	0	-699	2911	2887	2856	2832	2801	2872	2817	80	855	500	1830	5	1	15978000	450	21.65	0.68	12	0.22	130.00	4168.00	5030	20240618	-44.04	2450	20241206	14.90	5030	-44.04	20240618	2450	14.90	20241206	5030	-44.04	20240618	2450	14.90	20241206	2.28	N	195500	500	79 억	231063	N	N	N	N
43	20241223	150938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2825	-40	5	-1.40	87404505	30842	93.65	2860	2860	2815	3720	2010	2865	2833.94	1.45	0	-104	2911	2887	2856	2832	2801	2872	2817	80	855	500	1830	5	1	15978000	451	21.73	0.68	12	0.19	130.00	4168.00	5030	20240618	-43.84	2450	20241206	15.31	5030	-43.84	20240618	2450	15.31	20241206	5030	-43.84	20240618	2450	15.31	20241206	2.28	N	195500	500	79 억	231063	N	N	N	N
44	20241223	140933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	-25	5	-0.87	71842235	25327	76.91	2860	2860	2820	3720	2010	2865	2836.59	1.45	0	-1022	2911	2887	2856	2832	2801	2872	2817	80	855	500	1830	5	1	15978000	454	21.85	0.68	12	0.16	130.00	4168.00	5030	20240618	-43.54	2450	20241206	15.92	5030	-43.54	20240618	2450	15.92	20241206	5030	-43.54	20240618	2450	15.92	20241206	2.28	N	195500	500	79 억	231063	N	N	N	N
45	20241223	130933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2835	-30	5	-1.05	53983610	19021	57.76	2860	2860	2830	3720	2010	2865	2838.11	1.45	0	-3470	2911	2887	2856	2832	2801	2872	2817	80	855	500	1830	5	1	15978000	453	21.81	0.68	12	0.12	130.00	4168.00	5030	20240618	-43.64	2450	20241206	15.71	5030	-43.64	20240618	2450	15.71	20241206	5030	-43.64	20240618	2450	15.71	20241206	2.28	N	195500	500	79 억	231063	N	N	N	N
46	20241223	120935	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	-25	5	-0.87	37807775	13324	40.46	2860	2860	2830	3720	2010	2865	2837.57	1.45	0	-4340	2911	2887	2856	2832	2801	2872	2817	80	855	500	1830	5	1	15978000	454	21.85	0.68	12	0.08	130.00	4168.00	5030	20240618	-43.54	2450	20241206	15.92	5030	-43.54	20240618	2450	15.92	20241206	5030	-43.54	20240618	2450	15.92	20241206	2.28	N	195500	500	79 억	231063	N	N	N	N
47	20241223	110933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2835	-30	5	-1.05	21381575	7535	22.88	2860	2860	2830	3720	2010	2865	2837.63	1.45	0	-1804	2911	2887	2856	2832	2801	2872	2817	80	855	500	1830	5	1	15978000	453	21.81	0.68	12	0.05	130.00	4168.00	5030	20240618	-43.64	2450	20241206	15.71	5030	-43.64	20240618	2450	15.71	20241206	5030	-43.64	20240618	2450	15.71	20241206	2.28	N	195500	500	79 억	231063	N	N	N	N
48	20241223	100928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2845	-20	5	-0.70	9066815	3191	9.69	2860	2860	2830	3720	2010	2865	2841.37	1.45	0	-1012	2911	2887	2856	2832	2801	2872	2817	80	855	500	1830	5	1	15978000	455	21.88	0.68	12	0.02	130.00	4168.00	5030	20240618	-43.44	2450	20241206	16.12	5030	-43.44	20240618	2450	16.12	20241206	5030	-43.44	20240618	2450	16.12	20241206	2.28	N	195500	500	79 억	231063	N	N	N	N
49	20241223	090932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2860	-5	5	-0.17	407040	143	0.43	2860	2860	2840	3720	2010	2865	2846.43	1.45	0	-6	2911	2887	2856	2832	2801	2872	2817	80	855	500	1830	5	1	15978000	457	22.00	0.69	12	0.00	130.00	4168.00	5030	20240618	-43.14	2450	20241206	16.73	5030	-43.14	20240618	2450	16.73	20241206	5030	-43.14	20240618	2450	16.73	20241206	2.28	N	195500	500	79 억	231063	N	N	N	N
50	20241220	160928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2865	0	3	0.00	93376860	32830	42.31	2880	2880	2825	3720	2010	2865	2844.25	1.51	0	-10586	2931	2897	2851	2817	2771	2915	2835	80	855	500	1830	5	1	15978000	458	22.04	0.69	12	0.21	130.00	4168.00	5030	20240618	-43.04	2450	20241206	16.94	5030	-43.04	20240618	2450	16.94	20241206	5030	-43.04	20240618	2450	16.94	20241206	2.29	N	195500	500	79 억	241597	N	N	N	N
51	20241220	150931	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	-25	5	-0.87	81924255	28812	37.13	2880	2880	2825	3720	2010	2865	2843.41	1.51	0	-9743	2931	2897	2851	2817	2771	2915	2835	80	855	500	1830	5	1	15978000	454	21.85	0.68	12	0.18	130.00	4168.00	5030	20240618	-43.54	2450	20241206	15.92	5030	-43.54	20240618	2450	15.92	20241206	5030	-43.54	20240618	2450	15.92	20241206	2.29	N	195500	500	79 억	241597	N	N	N	N
52	20241220	140929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2855	-10	5	-0.35	67841400	23872	30.76	2880	2880	2825	3720	2010	2865	2841.88	1.51	0	-9828	2931	2897	2851	2817	2771	2915	2835	80	855	500	1830	5	1	15978000	456	21.96	0.68	12	0.15	130.00	4168.00	5030	20240618	-43.24	2450	20241206	16.53	5030	-43.24	20240618	2450	16.53	20241206	5030	-43.24	20240618	2450	16.53	20241206	2.29	N	195500	500	79 억	241597	N	N	N	N
53	20241220	130928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2860	-5	5	-0.17	59342885	20888	26.92	2880	2880	2825	3720	2010	2865	2841.00	1.51	0	-9413	2931	2897	2851	2817	2771	2915	2835	80	855	500	1830	5	1	15978000	457	22.00	0.69	12	0.13	130.00	4168.00	5030	20240618	-43.14	2450	20241206	16.73	5030	-43.14	20240618	2450	16.73	20241206	5030	-43.14	20240618	2450	16.73	20241206	2.29	N	195500	500	79 억	241597	N	N	N	N
54	20241220	120927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	-15	5	-0.52	48824040	17201	22.17	2880	2880	2825	3720	2010	2865	2838.44	1.51	0	-8510	2931	2897	2851	2817	2771	2915	2835	80	855	500	1830	5	1	15978000	455	21.92	0.68	12	0.11	130.00	4168.00	5030	20240618	-43.34	2450	20241206	16.33	5030	-43.34	20240618	2450	16.33	20241206	5030	-43.34	20240618	2450	16.33	20241206	2.29	N	195500	500	79 억	241597	N	N	N	N
55	20241220	110927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2845	-20	5	-0.70	30164990	10634	13.70	2880	2880	2825	3720	2010	2865	2836.66	1.51	0	-4674	2931	2897	2851	2817	2771	2915	2835	80	855	500	1830	5	1	15978000	455	21.88	0.68	12	0.07	130.00	4168.00	5030	20240618	-43.44	2450	20241206	16.12	5030	-43.44	20240618	2450	16.12	20241206	5030	-43.44	20240618	2450	16.12	20241206	2.29	N	195500	500	79 억	241597	N	N	N	N
56	20241220	100928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	-35	5	-1.22	24575680	8659	11.16	2880	2880	2825	3720	2010	2865	2838.17	1.51	0	-4182	2931	2897	2851	2817	2771	2915	2835	80	855	500	1830	5	1	15978000	452	21.77	0.68	12	0.05	130.00	4168.00	5030	20240618	-43.74	2450	20241206	15.51	5030	-43.74	20240618	2450	15.51	20241206	5030	-43.74	20240618	2450	15.51	20241206	2.29	N	195500	500	79 억	241597	N	N	N	N
57	20241220	090929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2835	-30	5	-1.05	4171435	1463	1.89	2880	2880	2835	3720	2010	2865	2851.29	1.51	0	-596	2931	2897	2851	2817	2771	2915	2835	80	855	500	1830	5	1	15978000	453	21.81	0.68	12	0.01	130.00	4168.00	5030	20240618	-43.64	2450	20241206	15.71	5030	-43.64	20240618	2450	15.71	20241206	5030	-43.64	20240618	2450	15.71	20241206	2.29	N	195500	500	79 억	241597	N	N	N	N
58	20241219	160926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2865	0	3	0.00	220289750	77213	147.25	2840	2885	2805	3720	2010	2865	2853.00	1.45	0	10393	2911	2887	2841	2817	2771	2900	2830	80	855	500	1830	5	1	15978000	458	22.04	0.69	12	0.48	130.00	4168.00	5030	20240618	-43.04	2450	20241206	16.94	5030	-43.04	20240618	2450	16.94	20241206	5030	-43.04	20240618	2450	16.94	20241206	2.33	N	195500	500	79 억	231259	N	N	N	N
59	20241219	150924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2865	0	3	0.00	217147355	76116	145.16	2840	2885	2805	3720	2010	2865	2852.84	1.45	0	9667	2911	2887	2841	2817	2771	2900	2830	80	855	500	1830	5	1	15978000	458	22.04	0.69	12	0.48	130.00	4168.00	5030	20240618	-43.04	2450	20241206	16.94	5030	-43.04	20240618	2450	16.94	20241206	5030	-43.04	20240618	2450	16.94	20241206	2.33	N	195500	500	79 억	231259	N	N	N	N
60	20241219	140926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	-25	5	-0.87	136639420	48125	91.78	2840	2865	2805	3720	2010	2865	2839.23	1.45	0	8667	2911	2887	2841	2817	2771	2900	2830	80	855	500	1830	5	1	15978000	454	21.85	0.68	12	0.30	130.00	4168.00	5030	20240618	-43.54	2450	20241206	15.92	5030	-43.54	20240618	2450	15.92	20241206	5030	-43.54	20240618	2450	15.92	20241206	2.33	N	195500	500	79 억	231259	N	N	N	N
61	20241219	130924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2855	-10	5	-0.35	128362810	45228	86.25	2840	2865	2805	3720	2010	2865	2838.09	1.45	0	6805	2911	2887	2841	2817	2771	2900	2830	80	855	500	1830	5	1	15978000	456	21.96	0.68	12	0.28	130.00	4168.00	5030	20240618	-43.24	2450	20241206	16.53	5030	-43.24	20240618	2450	16.53	20241206	5030	-43.24	20240618	2450	16.53	20241206	2.33	N	195500	500	79 억	231259	N	N	N	N
62	20241219	120927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	-25	5	-0.87	114716740	40418	77.08	2840	2865	2805	3720	2010	2865	2838.22	1.45	0	7410	2911	2887	2841	2817	2771	2900	2830	80	855	500	1830	5	1	15978000	454	21.85	0.68	12	0.25	130.00	4168.00	5030	20240618	-43.54	2450	20241206	15.92	5030	-43.54	20240618	2450	15.92	20241206	5030	-43.54	20240618	2450	15.92	20241206	2.33	N	195500	500	79 억	231259	N	N	N	N
63	20241219	110924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2845	-20	5	-0.70	111525530	39288	74.92	2840	2865	2805	3720	2010	2865	2838.63	1.45	0	6667	2911	2887	2841	2817	2771	2900	2830	80	855	500	1830	5	1	15978000	455	21.88	0.68	12	0.25	130.00	4168.00	5030	20240618	-43.44	2450	20241206	16.12	5030	-43.44	20240618	2450	16.12	20241206	5030	-43.44	20240618	2450	16.12	20241206	2.33	N	195500	500	79 억	231259	N	N	N	N
64	20241219	100916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2860	-5	5	-0.17	57099350	20133	38.39	2840	2865	2805	3720	2010	2865	2836.02	1.45	0	7555	2911	2887	2841	2817	2771	2900	2830	80	855	500	1830	5	1	15978000	457	22.00	0.69	12	0.13	130.00	4168.00	5030	20240618	-43.14	2450	20241206	16.73	5030	-43.14	20240618	2450	16.73	20241206	5030	-43.14	20240618	2450	16.73	20241206	2.33	N	195500	500	79 억	231259	N	N	N	N
65	20241219	090926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	-15	5	-0.52	28690290	10174	19.40	2840	2850	2805	3720	2010	2865	2819.69	1.45	0	1433	2911	2887	2841	2817	2771	2900	2830	80	855	500	1830	5	1	15978000	455	21.92	0.68	12	0.06	130.00	4168.00	5030	20240618	-43.34	2450	20241206	16.33	5030	-43.34	20240618	2450	16.33	20241206	5030	-43.34	20240618	2450	16.33	20241206	2.33	N	195500	500	79 억	231259	N	N	N	N
66	20241218	160921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2865	25	2	0.88	148565680	52410	136.99	2855	2865	2795	3690	1990	2840	2834.30	1.35	0	14801	2883	2861	2833	2811	2783	2872	2822	80	850	500	1810	5	1	15978000	458	22.04	0.69	12	0.33	130.00	4168.00	5030	20240618	-43.04	2450	20241206	16.94	5030	-43.04	20240618	2450	16.94	20241206	5030	-43.04	20240618	2450	16.94	20241206	2.35	N	195500	500	79 억	216143	N	N	N	N
67	20241218	150925	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	10	2	0.35	127783925	45152	118.02	2855	2860	2795	3690	1990	2840	2830.08	1.35	0	13825	2883	2861	2833	2811	2783	2872	2822	80	850	500	1810	5	1	15978000	455	21.92	0.68	12	0.28	130.00	4168.00	5030	20240618	-43.34	2450	20241206	16.33	5030	-43.34	20240618	2450	16.33	20241206	5030	-43.34	20240618	2450	16.33	20241206	2.35	N	195500	500	79 억	216143	N	N	N	N
68	20241218	140923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2845	5	2	0.18	84792410	30054	78.56	2855	2855	2795	3690	1990	2840	2821.34	1.35	0	-559	2883	2861	2833	2811	2783	2872	2822	80	850	500	1810	5	1	15978000	455	21.88	0.68	12	0.19	130.00	4168.00	5030	20240618	-43.44	2450	20241206	16.12	5030	-43.44	20240618	2450	16.12	20241206	5030	-43.44	20240618	2450	16.12	20241206	2.35	N	195500	500	79 억	216143	N	N	N	N
69	20241218	130925	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2820	-20	5	-0.70	63428990	22522	58.87	2855	2855	2795	3690	1990	2840	2816.31	1.35	0	-3266	2883	2861	2833	2811	2783	2872	2822	80	850	500	1810	5	1	15978000	451	21.69	0.68	12	0.14	130.00	4168.00	5030	20240618	-43.94	2450	20241206	15.10	5030	-43.94	20240618	2450	15.10	20241206	5030	-43.94	20240618	2450	15.10	20241206	2.35	N	195500	500	79 억	216143	N	N	N	N
70	20241218	120916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2805	-35	5	-1.23	55823395	19819	51.80	2855	2855	2795	3690	1990	2840	2816.66	1.35	0	-4459	2883	2861	2833	2811	2783	2872	2822	80	850	500	1810	5	1	15978000	448	21.58	0.67	12	0.12	130.00	4168.00	5030	20240618	-44.23	2450	20241206	14.49	5030	-44.23	20240618	2450	14.49	20241206	5030	-44.23	20240618	2450	14.49	20241206	2.35	N	195500	500	79 억	216143	N	N	N	N
71	20241218	110923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2795	-45	5	-1.58	48836865	17327	45.29	2855	2855	2795	3690	1990	2840	2818.54	1.35	0	-4928	2883	2861	2833	2811	2783	2872	2822	80	850	500	1810	5	1	15978000	447	21.50	0.67	12	0.11	130.00	4168.00	5030	20240618	-44.43	2450	20241206	14.08	5030	-44.43	20240618	2450	14.08	20241206	5030	-44.43	20240618	2450	14.08	20241206	2.35	N	195500	500	79 억	216143	N	N	N	N
72	20241218	100924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2820	-20	5	-0.70	31532080	11155	29.16	2855	2855	2805	3690	1990	2840	2826.72	1.35	0	-5739	2883	2861	2833	2811	2783	2872	2822	80	850	500	1810	5	1	15978000	451	21.69	0.68	12	0.07	130.00	4168.00	5030	20240618	-43.94	2450	20241206	15.10	5030	-43.94	20240618	2450	15.10	20241206	5030	-43.94	20240618	2450	15.10	20241206	2.35	N	195500	500	79 억	216143	N	N	N	N
73	20241218	090927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	10	2	0.35	7104860	2495	6.52	2855	2855	2830	3690	1990	2840	2847.64	1.35	0	-1375	2883	2861	2833	2811	2783	2872	2822	80	850	500	1810	5	1	15978000	455	21.92	0.68	12	0.02	130.00	4168.00	5030	20240618	-43.34	2450	20241206	16.33	5030	-43.34	20240618	2450	16.33	20241206	5030	-43.34	20240618	2450	16.33	20241206	2.35	N	195500	500	79 억	216143	N	N	N	N
74	20241217	160919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	0	3	0.00	107986365	38252	134.65	2820	2855	2805	3690	1990	2840	2823.03	1.23	0	19152	2890	2865	2845	2820	2800	2855	2810	80	850	500	1810	5	1	15978000	454	21.85	0.68	12	0.24	130.00	4168.00	5030	20240618	-43.54	2450	20241206	15.92	5030	-43.54	20240618	2450	15.92	20241206	5030	-43.54	20240618	2450	15.92	20241206	2.46	N	195500	500	79 억	196991	N	N	N	N
75	20241217	150923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2810	-30	5	-1.06	101751940	36047	126.89	2820	2855	2805	3690	1990	2840	2822.76	1.23	0	17490	2890	2865	2845	2820	2800	2855	2810	80	850	500	1810	5	1	15978000	449	21.62	0.67	12	0.23	130.00	4168.00	5030	20240618	-44.14	2450	20241206	14.69	5030	-44.14	20240618	2450	14.69	20241206	5030	-44.14	20240618	2450	14.69	20241206	2.46	N	195500	500	79 억	196991	N	N	N	N
76	20241217	140914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	0	3	0.00	66931515	23708	83.46	2820	2855	2805	3690	1990	2840	2823.16	1.23	0	8681	2890	2865	2845	2820	2800	2855	2810	80	850	500	1810	5	1	15978000	454	21.85	0.68	12	0.15	130.00	4168.00	5030	20240618	-43.54	2450	20241206	15.92	5030	-43.54	20240618	2450	15.92	20241206	5030	-43.54	20240618	2450	15.92	20241206	2.46	N	195500	500	79 억	196991	N	N	N	N
77	20241217	130911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2820	-20	5	-0.70	51052075	18110	63.75	2820	2855	2805	3690	1990	2840	2819.00	1.23	0	3671	2890	2865	2845	2820	2800	2855	2810	80	850	500	1810	5	1	15978000	451	21.69	0.68	12	0.11	130.00	4168.00	5030	20240618	-43.94	2450	20241206	15.10	5030	-43.94	20240618	2450	15.10	20241206	5030	-43.94	20240618	2450	15.10	20241206	2.46	N	195500	500	79 억	196991	N	N	N	N
78	20241217	120855	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2835	-5	5	-0.18	36679495	13008	45.79	2820	2855	2805	3690	1990	2840	2819.76	1.23	0	3372	2890	2865	2845	2820	2800	2855	2810	80	850	500	1810	5	1	15978000	453	21.81	0.68	12	0.08	130.00	4168.00	5030	20240618	-43.64	2450	20241206	15.71	5030	-43.64	20240618	2450	15.71	20241206	5030	-43.64	20240618	2450	15.71	20241206	2.46	N	195500	500	79 억	196991	N	N	N	N
79	20241217	110858	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	0	3	0.00	29303515	10386	36.56	2820	2855	2805	3690	1990	2840	2821.44	1.23	0	2965	2890	2865	2845	2820	2800	2855	2810	80	850	500	1810	5	1	15978000	454	21.85	0.68	12	0.07	130.00	4168.00	5030	20240618	-43.54	2450	20241206	15.92	5030	-43.54	20240618	2450	15.92	20241206	5030	-43.54	20240618	2450	15.92	20241206	2.46	N	195500	500	79 억	196991	N	N	N	N
80	20241217	100912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2825	-15	5	-0.53	28513955	10107	35.58	2820	2855	2805	3690	1990	2840	2821.21	1.23	0	2837	2890	2865	2845	2820	2800	2855	2810	80	850	500	1810	5	1	15978000	451	21.73	0.68	12	0.06	130.00	4168.00	5030	20240618	-43.84	2450	20241206	15.31	5030	-43.84	20240618	2450	15.31	20241206	5030	-43.84	20240618	2450	15.31	20241206	2.46	N	195500	500	79 억	196991	N	N	N	N
81	20241217	090921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2825	-15	5	-0.53	16924215	6000	21.12	2820	2855	2820	3690	1990	2840	2820.70	1.23	0	2096	2890	2865	2845	2820	2800	2855	2810	80	850	500	1810	5	1	15978000	451	21.73	0.68	12	0.04	130.00	4168.00	5030	20240618	-43.84	2450	20241206	15.31	5030	-43.84	20240618	2450	15.31	20241206	5030	-43.84	20240618	2450	15.31	20241206	2.46	N	195500	500	79 억	196991	N	N	N	N
82	20241216	160911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	-15	5	-0.53	76634335	26912	42.55	2850	2870	2825	3710	2000	2855	2847.59	1.24	0	-1867	2945	2900	2825	2780	2705	2922	2802	80	855	500	1820	5	1	15978000	454	21.85	0.68	12	0.17	130.00	4168.00	5030	20240618	-43.54	2450	20241206	15.92	5030	-43.54	20240618	2450	15.92	20241206	5030	-43.54	20240618	2450	15.92	20241206	2.42	N	195500	500	79 억	198847	N	N	N	N
83	20241216	150921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2855	0	3	0.00	71225980	25011	39.54	2850	2870	2825	3710	2000	2855	2847.79	1.24	0	-2721	2945	2900	2825	2780	2705	2922	2802	80	855	500	1820	5	1	15978000	456	21.96	0.68	12	0.16	130.00	4168.00	5030	20240618	-43.24	2450	20241206	16.53	5030	-43.24	20240618	2450	16.53	20241206	5030	-43.24	20240618	2450	16.53	20241206	2.42	N	195500	500	79 억	198847	N	N	N	N
84	20241216	140920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2855	0	3	0.00	52059115	18295	28.92	2850	2870	2825	3710	2000	2855	2845.54	1.24	0	-982	2945	2900	2825	2780	2705	2922	2802	80	855	500	1820	5	1	15978000	456	21.96	0.68	12	0.11	130.00	4168.00	5030	20240618	-43.24	2450	20241206	16.53	5030	-43.24	20240618	2450	16.53	20241206	5030	-43.24	20240618	2450	16.53	20241206	2.42	N	195500	500	79 억	198847	N	N	N	N
85	20241216	130922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2855	0	3	0.00	38867370	13659	21.60	2850	2870	2825	3710	2000	2855	2845.55	1.24	0	-1308	2945	2900	2825	2780	2705	2922	2802	80	855	500	1820	5	1	15978000	456	21.96	0.68	12	0.09	130.00	4168.00	5030	20240618	-43.24	2450	20241206	16.53	5030	-43.24	20240618	2450	16.53	20241206	5030	-43.24	20240618	2450	16.53	20241206	2.42	N	195500	500	79 억	198847	N	N	N	N
86	20241216	120921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2845	-10	5	-0.35	37669575	13239	20.93	2850	2870	2825	3710	2000	2855	2845.35	1.24	0	-1201	2945	2900	2825	2780	2705	2922	2802	80	855	500	1820	5	1	15978000	455	21.88	0.68	12	0.08	130.00	4168.00	5030	20240618	-43.44	2450	20241206	16.12	5030	-43.44	20240618	2450	16.12	20241206	5030	-43.44	20240618	2450	16.12	20241206	2.42	N	195500	500	79 억	198847	N	N	N	N
87	20241216	110919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	-25	5	-0.88	36874325	12960	20.49	2850	2870	2825	3710	2000	2855	2845.24	1.24	0	-1326	2945	2900	2825	2780	2705	2922	2802	80	855	500	1820	5	1	15978000	452	21.77	0.68	12	0.08	130.00	4168.00	5030	20240618	-43.74	2450	20241206	15.51	5030	-43.74	20240618	2450	15.51	20241206	5030	-43.74	20240618	2450	15.51	20241206	2.42	N	195500	500	79 억	198847	N	N	N	N
88	20241216	100920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2855	0	3	0.00	22278595	7813	12.35	2850	2870	2835	3710	2000	2855	2851.48	1.24	0	-1810	2945	2900	2825	2780	2705	2922	2802	80	855	500	1820	5	1	15978000	456	21.96	0.68	12	0.05	130.00	4168.00	5030	20240618	-43.24	2450	20241206	16.53	5030	-43.24	20240618	2450	16.53	20241206	5030	-43.24	20240618	2450	16.53	20241206	2.42	N	195500	500	79 억	198847	N	N	N	N
89	20241216	090920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	-5	5	-0.18	10614005	3727	5.89	2850	2870	2840	3710	2000	2855	2847.87	1.24	0	-2068	2945	2900	2825	2780	2705	2922	2802	80	855	500	1820	5	1	15978000	455	21.92	0.68	12	0.02	130.00	4168.00	5030	20240618	-43.34	2450	20241206	16.33	5030	-43.34	20240618	2450	16.33	20241206	5030	-43.34	20240618	2450	16.33	20241206	2.42	N	195500	500	79 억	198847	N	N	N	N
90	20241213	160912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2855	60	2	2.15	177007350	62727	130.41	2770	2870	2750	3630	1960	2795	2821.87	1.10	0	23804	2905	2850	2800	2745	2695	2825	2720	80	835	500	1780	5	1	15978000	456	21.96	0.68	12	0.39	130.00	4168.00	5030	20240618	-43.24	2450	20241206	16.53	5030	-43.24	20240618	2450	16.53	20241206	5030	-43.24	20240618	2450	16.53	20241206	2.48	N	195500	500	79 억	175024	N	N	N	N
91	20241213	150918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	55	2	1.97	169136875	59969	124.68	2770	2870	2750	3630	1960	2795	2820.41	1.10	0	22185	2905	2850	2800	2745	2695	2825	2720	80	835	500	1780	5	1	15978000	455	21.92	0.68	12	0.38	130.00	4168.00	5030	20240618	-43.34	2450	20241206	16.33	5030	-43.34	20240618	2450	16.33	20241206	5030	-43.34	20240618	2450	16.33	20241206	2.48	N	195500	500	79 억	175024	N	N	N	N
92	20241213	140918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	55	2	1.97	157923885	56032	116.50	2770	2870	2750	3630	1960	2795	2818.46	1.10	0	19875	2905	2850	2800	2745	2695	2825	2720	80	835	500	1780	5	1	15978000	455	21.92	0.68	12	0.35	130.00	4168.00	5030	20240618	-43.34	2450	20241206	16.33	5030	-43.34	20240618	2450	16.33	20241206	5030	-43.34	20240618	2450	16.33	20241206	2.48	N	195500	500	79 억	175024	N	N	N	N
93	20241213	130918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2870	75	2	2.68	144804515	51418	106.90	2770	2870	2750	3630	1960	2795	2816.22	1.10	0	16866	2905	2850	2800	2745	2695	2825	2720	80	835	500	1780	5	1	15978000	459	22.08	0.69	12	0.32	130.00	4168.00	5030	20240618	-42.94	2450	20241206	17.14	5030	-42.94	20240618	2450	17.14	20241206	5030	-42.94	20240618	2450	17.14	20241206	2.48	N	195500	500	79 억	175024	N	N	N	N
94	20241213	120919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2815	20	2	0.72	75986205	27140	56.43	2770	2815	2750	3630	1960	2795	2799.79	1.10	0	14887	2905	2850	2800	2745	2695	2825	2720	80	835	500	1780	5	1	15978000	450	21.65	0.68	12	0.17	130.00	4168.00	5030	20240618	-44.04	2450	20241206	14.90	5030	-44.04	20240618	2450	14.90	20241206	5030	-44.04	20240618	2450	14.90	20241206	2.48	N	195500	500	79 억	175024	N	N	N	N
95	20241213	110916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2800	5	2	0.18	24463605	8799	18.29	2770	2800	2750	3630	1960	2795	2780.27	1.10	0	1246	2905	2850	2800	2745	2695	2825	2720	80	835	500	1780	5	1	15978000	447	21.54	0.67	12	0.06	130.00	4168.00	5030	20240618	-44.33	2450	20241206	14.29	5030	-44.33	20240618	2450	14.29	20241206	5030	-44.33	20240618	2450	14.29	20241206	2.48	N	195500	500	79 억	175024	N	N	N	N
96	20241213	100908	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2790	-5	5	-0.18	19219030	6920	14.39	2770	2800	2750	3630	1960	2795	2777.32	1.10	0	921	2905	2850	2800	2745	2695	2825	2720	80	835	500	1780	5	1	15978000	446	21.46	0.67	12	0.04	130.00	4168.00	5030	20240618	-44.53	2450	20241206	13.88	5030	-44.53	20240618	2450	13.88	20241206	5030	-44.53	20240618	2450	13.88	20241206	2.48	N	195500	500	79 억	175024	N	N	N	N
97	20241213	090918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2800	5	2	0.18	3629490	1307	2.72	2770	2800	2770	3630	1960	2795	2776.96	1.10	0	682	2905	2850	2800	2745	2695	2825	2720	80	835	500	1780	5	1	15978000	447	21.54	0.67	12	0.01	130.00	4168.00	5030	20240618	-44.33	2450	20241206	14.29	5030	-44.33	20240618	2450	14.29	20241206	5030	-44.33	20240618	2450	14.29	20241206	2.48	N	195500	500	79 억	175024	N	N	N	N
98	20241212	160918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2795	-50	5	-1.76	133595105	47924	47.19	2855	2855	2750	3695	1995	2845	2787.65	1.08	0	2839	2971	2907	2781	2717	2591	2940	2750	80	850	500	1820	5	1	15978000	447	21.50	0.67	12	0.30	130.00	4168.00	5030	20240618	-44.43	2450	20241206	14.08	5030	-44.43	20240618	2450	14.08	20241206	5030	-44.43	20240618	2450	14.08	20241206	2.56	N	195500	500	79 억	172185	N	N	N	N
99	20241212	150912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2780	-65	5	-2.28	121566260	43614	42.95	2855	2855	2750	3695	1995	2845	2787.32	1.08	0	3988	2971	2907	2781	2717	2591	2940	2750	80	850	500	1820	5	1	15978000	444	21.38	0.67	12	0.27	130.00	4168.00	5030	20240618	-44.73	2450	20241206	13.47	5030	-44.73	20240618	2450	13.47	20241206	5030	-44.73	20240618	2450	13.47	20241206	2.56	N	195500	500	79 억	172185	N	N	N	N
100	20241212	140910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2780	-65	5	-2.28	110632670	39670	39.06	2855	2855	2750	3695	1995	2845	2788.82	1.08	0	3916	2971	2907	2781	2717	2591	2940	2750	80	850	500	1820	5	1	15978000	444	21.38	0.67	12	0.25	130.00	4168.00	5030	20240618	-44.73	2450	20241206	13.47	5030	-44.73	20240618	2450	13.47	20241206	5030	-44.73	20240618	2450	13.47	20241206	2.56	N	195500	500	79 억	172185	N	N	N	N
101	20241212	130858	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2790	-55	5	-1.93	72131590	25752	25.36	2855	2855	2775	3695	1995	2845	2801.01	1.08	0	1794	2971	2907	2781	2717	2591	2940	2750	80	850	500	1820	5	1	15978000	446	21.46	0.67	12	0.16	130.00	4168.00	5030	20240618	-44.53	2450	20241206	13.88	5030	-44.53	20240618	2450	13.88	20241206	5030	-44.53	20240618	2450	13.88	20241206	2.56	N	195500	500	79 억	172185	N	N	N	N
102	20241212	120854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2810	-35	5	-1.23	64171660	22896	22.55	2855	2855	2775	3695	1995	2845	2802.75	1.08	0	1685	2971	2907	2781	2717	2591	2940	2750	80	850	500	1820	5	1	15978000	449	21.62	0.67	12	0.14	130.00	4168.00	5030	20240618	-44.14	2450	20241206	14.69	5030	-44.14	20240618	2450	14.69	20241206	5030	-44.14	20240618	2450	14.69	20241206	2.56	N	195500	500	79 억	172185	N	N	N	N
103	20241212	110906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2790	-55	5	-1.93	57488795	20502	20.19	2855	2855	2775	3695	1995	2845	2804.06	1.08	0	2482	2971	2907	2781	2717	2591	2940	2750	80	850	500	1820	5	1	15978000	446	21.46	0.67	12	0.13	130.00	4168.00	5030	20240618	-44.53	2450	20241206	13.88	5030	-44.53	20240618	2450	13.88	20241206	5030	-44.53	20240618	2450	13.88	20241206	2.56	N	195500	500	79 억	172185	N	N	N	N
104	20241212	100904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2800	-45	5	-1.58	37634990	13367	13.16	2855	2855	2800	3695	1995	2845	2815.52	1.08	0	1965	2971	2907	2781	2717	2591	2940	2750	80	850	500	1820	5	1	15978000	447	21.54	0.67	12	0.08	130.00	4168.00	5030	20240618	-44.33	2450	20241206	14.29	5030	-44.33	20240618	2450	14.29	20241206	5030	-44.33	20240618	2450	14.29	20241206	2.56	N	195500	500	79 억	172185	N	N	N	N
105	20241212	090911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	-5	5	-0.18	4758880	1690	1.66	2855	2855	2805	3695	1995	2845	2815.91	1.08	0	347	2971	2907	2781	2717	2591	2940	2750	80	850	500	1820	5	1	15978000	454	21.85	0.68	12	0.01	130.00	4168.00	5030	20240618	-43.54	2450	20241206	15.92	5030	-43.54	20240618	2450	15.92	20241206	5030	-43.54	20240618	2450	15.92	20241206	2.56	N	195500	500	79 억	172185	N	N	N	N
106	20241211	160904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2845	190	2	7.16	281232490	101189	104.08	2655	2845	2655	3450	1860	2655	2778.43	0.72	0	57549	2798	2726	2608	2536	2418	2762	2572	80	795	500	1690	5	1	15978000	455	21.88	0.68	12	0.63	130.00	4168.00	5030	20240618	-43.44	2450	20241206	16.12	5030	-43.44	20240618	2450	16.12	20241206	5030	-43.44	20240618	2450	16.12	20241206	2.67	N	195500	500	79 억	114507	N	N	N	N
107	20241211	150849	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2820	165	2	6.21	250561580	90369	92.95	2655	2820	2655	3450	1860	2655	2772.65	0.72	0	52602	2798	2726	2608	2536	2418	2762	2572	80	795	500	1690	5	1	15978000	451	21.69	0.68	12	0.57	130.00	4168.00	5030	20240618	-43.94	2450	20241206	15.10	5030	-43.94	20240618	2450	15.10	20241206	5030	-43.94	20240618	2450	15.10	20241206	2.67	N	195500	500	79 억	114507	N	N	N	N
108	20241211	140911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2815	160	2	6.03	220584575	79707	81.98	2655	2815	2655	3450	1860	2655	2767.44	0.72	0	46220	2798	2726	2608	2536	2418	2762	2572	80	795	500	1690	5	1	15978000	450	21.65	0.68	12	0.50	130.00	4168.00	5030	20240618	-44.04	2450	20241206	14.90	5030	-44.04	20240618	2450	14.90	20241206	5030	-44.04	20240618	2450	14.90	20241206	2.67	N	195500	500	79 억	114507	N	N	N	N
109	20241211	130913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2795	140	2	5.27	183981150	66619	68.52	2655	2795	2655	3450	1860	2655	2761.69	0.72	0	43460	2798	2726	2608	2536	2418	2762	2572	80	795	500	1690	5	1	15978000	447	21.50	0.67	12	0.42	130.00	4168.00	5030	20240618	-44.43	2450	20241206	14.08	5030	-44.43	20240618	2450	14.08	20241206	5030	-44.43	20240618	2450	14.08	20241206	2.67	N	195500	500	79 억	114507	N	N	N	N
110	20241211	120914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2780	125	2	4.71	139858470	50793	52.24	2655	2790	2655	3450	1860	2655	2753.50	0.72	0	36811	2798	2726	2608	2536	2418	2762	2572	80	795	500	1690	5	1	15978000	444	21.38	0.67	12	0.32	130.00	4168.00	5030	20240618	-44.73	2450	20241206	13.47	5030	-44.73	20240618	2450	13.47	20241206	5030	-44.73	20240618	2450	13.47	20241206	2.67	N	195500	500	79 억	114507	N	N	N	N
111	20241211	110910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2775	120	2	4.52	125231985	45516	46.82	2655	2790	2655	3450	1860	2655	2751.38	0.72	0	33939	2798	2726	2608	2536	2418	2762	2572	80	795	500	1690	5	1	15978000	443	21.35	0.67	12	0.28	130.00	4168.00	5030	20240618	-44.83	2450	20241206	13.27	5030	-44.83	20240618	2450	13.27	20241206	5030	-44.83	20240618	2450	13.27	20241206	2.67	N	195500	500	79 억	114507	N	N	N	N
112	20241211	100912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2785	130	2	4.90	102462425	37314	38.38	2655	2790	2655	3450	1860	2655	2745.95	0.72	0	27025	2798	2726	2608	2536	2418	2762	2572	80	795	500	1690	5	1	15978000	445	21.42	0.67	12	0.23	130.00	4168.00	5030	20240618	-44.63	2450	20241206	13.67	5030	-44.63	20240618	2450	13.67	20241206	5030	-44.63	20240618	2450	13.67	20241206	2.67	N	195500	500	79 억	114507	N	N	N	N
113	20241211	090916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2720	65	2	2.45	14722150	5464	5.62	2655	2720	2655	3450	1860	2655	2694.39	0.72	0	2891	2798	2726	2608	2536	2418	2762	2572	80	795	500	1690	5	1	15978000	435	20.92	0.65	12	0.03	130.00	4168.00	5030	20240618	-45.92	2450	20241206	11.02	5030	-45.92	20240618	2450	11.02	20241206	5030	-45.92	20240618	2450	11.02	20241206	2.67	N	195500	500	79 억	114507	N	N	N	N
114	20241210	160905	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2655	155	2	6.20	250441075	97130	88.15	2490	2680	2490	3250	1750	2500	2578.40	0.41	0	48406	2716	2607	2551	2442	2386	2580	2415	80	750	500	1600	5	1	15978000	424	20.42	0.64	12	0.61	130.00	4168.00	5030	20240618	-47.22	2450	20241206	8.37	5030	-47.22	20240618	2450	8.37	20241206	5030	-47.22	20240618	2450	8.37	20241206	2.82	N	195500	500	79 억	66170	N	N	N	N
115	20241210	150906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2660	160	2	6.40	240969550	93574	84.93	2490	2680	2490	3250	1750	2500	2575.18	0.41	0	47140	2716	2607	2551	2442	2386	2580	2415	80	750	500	1600	5	1	15978000	425	20.46	0.64	12	0.59	130.00	4168.00	5030	20240618	-47.12	2450	20241206	8.57	5030	-47.12	20240618	2450	8.57	20241206	5030	-47.12	20240618	2450	8.57	20241206	2.82	N	195500	500	79 억	66170	N	N	N	N
116	20241210	140905	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2645	145	2	5.80	230226180	89536	81.26	2490	2660	2490	3250	1750	2500	2571.33	0.41	0	44579	2716	2607	2551	2442	2386	2580	2415	80	750	500	1600	5	1	15978000	423	20.35	0.63	12	0.56	130.00	4168.00	5030	20240618	-47.42	2450	20241206	7.96	5030	-47.42	20240618	2450	7.96	20241206	5030	-47.42	20240618	2450	7.96	20241206	2.82	N	195500	500	79 억	66170	N	N	N	N
117	20241210	130906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2635	135	2	5.40	219232345	85381	77.49	2490	2650	2490	3250	1750	2500	2567.69	0.41	0	41370	2716	2607	2551	2442	2386	2580	2415	80	750	500	1600	5	1	15978000	421	20.27	0.63	12	0.53	130.00	4168.00	5030	20240618	-47.61	2450	20241206	7.55	5030	-47.61	20240618	2450	7.55	20241206	5030	-47.61	20240618	2450	7.55	20241206	2.82	N	195500	500	79 억	66170	N	N	N	N
118	20241210	120905	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2620	120	2	4.80	216035950	84164	76.39	2490	2650	2490	3250	1750	2500	2566.85	0.41	0	41407	2716	2607	2551	2442	2386	2580	2415	80	750	500	1600	5	1	15978000	419	20.15	0.63	12	0.53	130.00	4168.00	5030	20240618	-47.91	2450	20241206	6.94	5030	-47.91	20240618	2450	6.94	20241206	5030	-47.91	20240618	2450	6.94	20241206	2.82	N	195500	500	79 억	66170	N	N	N	N
119	20241210	110905	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2625	125	2	5.00	201923295	78791	71.51	2490	2650	2490	3250	1750	2500	2562.77	0.41	0	39318	2716	2607	2551	2442	2386	2580	2415	80	750	500	1600	5	1	15978000	419	20.19	0.63	12	0.49	130.00	4168.00	5030	20240618	-47.81	2450	20241206	7.14	5030	-47.81	20240618	2450	7.14	20241206	5030	-47.81	20240618	2450	7.14	20241206	2.82	N	195500	500	79 억	66170	N	N	N	N
120	20241210	100906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2600	100	2	4.00	161623580	63293	57.44	2490	2650	2490	3250	1750	2500	2553.58	0.41	0	31037	2716	2607	2551	2442	2386	2580	2415	80	750	500	1600	5	1	15978000	415	20.00	0.62	12	0.40	130.00	4168.00	5030	20240618	-48.31	2450	20241206	6.12	5030	-48.31	20240618	2450	6.12	20241206	5030	-48.31	20240618	2450	6.12	20241206	2.82	N	195500	500	79 억	66170	N	N	N	N
121	20241210	090911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2575	75	2	3.00	39711900	15665	14.22	2490	2650	2490	3250	1750	2500	2535.07	0.41	0	5300	2716	2607	2551	2442	2386	2580	2415	80	750	500	1600	5	1	15978000	411	19.81	0.62	12	0.10	130.00	4168.00	5030	20240618	-48.81	2450	20241206	5.10	5030	-48.81	20240618	2450	5.10	20241206	5030	-48.81	20240618	2450	5.10	20241206	2.82	N	195500	500	79 억	66170	N	N	N	N
122	20241209	160902	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2500	-180	5	-6.72	279370045	109663	60.18	2640	2660	2495	3480	1880	2680	2547.52	0.47	0	-8822	2906	2792	2621	2507	2336	2707	2422	80	800	500	1710	5	1	15978000	399	19.23	0.60	12	0.69	130.00	4168.00	5030	20240618	-50.30	2450	20241206	2.04	5030	-50.30	20240618	2450	2.04	20241206	5030	-50.30	20240618	2450	2.04	20241206	2.98	N	195500	500	79 억	74830	N	N	N	N
123	20241209	150903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2515	-165	5	-6.16	250744325	98210	53.89	2640	2660	2500	3480	1880	2680	2553.00	0.47	0	-8749	2906	2792	2621	2507	2336	2707	2422	80	800	500	1710	5	1	15978000	402	19.35	0.60	12	0.61	130.00	4168.00	5030	20240618	-50.00	2450	20241206	2.65	5030	-50.00	20240618	2450	2.65	20241206	5030	-50.00	20240618	2450	2.65	20241206	2.98	N	195500	500	79 억	74830	N	N	N	N
124	20241209	140905	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2530	-150	5	-5.60	205933090	80364	44.10	2640	2660	2530	3480	1880	2680	2562.34	0.47	0	-6090	2906	2792	2621	2507	2336	2707	2422	80	800	500	1710	5	1	15978000	404	19.46	0.61	12	0.50	130.00	4168.00	5030	20240618	-49.70	2450	20241206	3.27	5030	-49.70	20240618	2450	3.27	20241206	5030	-49.70	20240618	2450	3.27	20241206	2.98	N	195500	500	79 억	74830	N	N	N	N
125	20241209	130907	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2550	-130	5	-4.85	175343495	68316	37.49	2640	2660	2530	3480	1880	2680	2566.47	0.47	0	-5026	2906	2792	2621	2507	2336	2707	2422	80	800	500	1710	5	1	15978000	407	19.62	0.61	12	0.43	130.00	4168.00	5030	20240618	-49.30	2450	20241206	4.08	5030	-49.30	20240618	2450	4.08	20241206	5030	-49.30	20240618	2450	4.08	20241206	2.98	N	195500	500	79 억	74830	N	N	N	N
126	20241209	120903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2545	-135	5	-5.04	149965005	58341	32.01	2640	2660	2530	3480	1880	2680	2570.28	0.47	0	-2543	2906	2792	2621	2507	2336	2707	2422	80	800	500	1710	5	1	15978000	407	19.58	0.61	12	0.37	130.00	4168.00	5030	20240618	-49.40	2450	20241206	3.88	5030	-49.40	20240618	2450	3.88	20241206	5030	-49.40	20240618	2450	3.88	20241206	2.98	N	195500	500	79 억	74830	N	N	N	N
127	20241209	110904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2605	-75	5	-2.80	109540465	42535	23.34	2640	2660	2530	3480	1880	2680	2575.03	0.47	0	-2790	2906	2792	2621	2507	2336	2707	2422	80	800	500	1710	5	1	15978000	416	20.04	0.62	12	0.27	130.00	4168.00	5030	20240618	-48.21	2450	20241206	6.33	5030	-48.21	20240618	2450	6.33	20241206	5030	-48.21	20240618	2450	6.33	20241206	2.98	N	195500	500	79 억	74830	N	N	N	N
128	20241209	100902	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2570	-110	5	-4.10	99808795	38784	21.28	2640	2660	2530	3480	1880	2680	2573.15	0.47	0	-1632	2906	2792	2621	2507	2336	2707	2422	80	800	500	1710	5	1	15978000	411	19.77	0.62	12	0.24	130.00	4168.00	5030	20240618	-48.91	2450	20241206	4.90	5030	-48.91	20240618	2450	4.90	20241206	5030	-48.91	20240618	2450	4.90	20241206	2.98	N	195500	500	79 억	74830	N	N	N	N
129	20241209	090857	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2620	-60	5	-2.24	24172825	9290	5.10	2640	2660	2530	3480	1880	2680	2601.08	0.47	0	-1620	2906	2792	2621	2507	2336	2707	2422	80	800	500	1710	5	1	15978000	419	20.15	0.63	12	0.06	130.00	4168.00	5030	20240618	-47.91	2450	20241206	6.94	5030	-47.91	20240618	2450	6.94	20241206	5030	-47.91	20240618	2450	6.94	20241206	2.98	N	195500	500	79 억	74830	N	N	N	N
130	20241206	160855	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2680	-60	5	-2.19	483225400	182177	161.53	2705	2735	2450	3560	1920	2740	2652.50	0.46	0	660	2820	2780	2750	2710	2680	2765	2695	80	820	500	1750	5	1	15978000	428	20.62	0.64	12	1.14	130.00	4168.00	5030	20240618	-46.72	2450	20241206	9.39	5030	-46.72	20240618	2450	9.39	20241206	5030	-46.72	20240618	2450	9.39	20241206	3.01	N	195500	500	79 억	72882	N	N	N	N
131	20241206	150900	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2680	-60	5	-2.19	472920205	178319	158.11	2705	2735	2450	3560	1920	2740	2652.10	0.46	0	1731	2820	2780	2750	2710	2680	2765	2695	80	820	500	1750	5	1	15978000	428	20.62	0.64	12	1.12	130.00	4168.00	5030	20240618	-46.72	2450	20241206	9.39	5030	-46.72	20240618	2450	9.39	20241206	5030	-46.72	20240618	2450	9.39	20241206	3.01	N	195500	500	79 억	72882	N	N	N	N
132	20241206	140857	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2630	-110	5	-4.01	393760630	148605	131.76	2705	2735	2450	3560	1920	2740	2649.71	0.46	0	1038	2820	2780	2750	2710	2680	2765	2695	80	820	500	1750	5	1	15978000	420	20.23	0.63	12	0.93	130.00	4168.00	5030	20240618	-47.71	2450	20241206	7.35	5030	-47.71	20240618	2450	7.35	20241206	5030	-47.71	20240618	2450	7.35	20241206	3.01	N	195500	500	79 억	72882	N	N	N	N
133	20241206	130857	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2670	-70	5	-2.55	340577645	128349	113.80	2705	2735	2450	3560	1920	2740	2653.53	0.46	0	-3909	2820	2780	2750	2710	2680	2765	2695	80	820	500	1750	5	1	15978000	427	20.54	0.64	12	0.80	130.00	4168.00	5030	20240618	-46.92	2450	20241206	8.98	5030	-46.92	20240618	2450	8.98	20241206	5030	-46.92	20240618	2450	8.98	20241206	3.01	N	195500	500	79 억	72882	N	N	N	N
134	20241206	120853	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2635	-105	5	-3.83	308866615	116405	103.21	2705	2735	2450	3560	1920	2740	2653.38	0.46	0	-6830	2820	2780	2750	2710	2680	2765	2695	80	820	500	1750	5	1	15978000	421	20.27	0.63	12	0.73	130.00	4168.00	5030	20240618	-47.61	2450	20241206	7.55	5030	-47.61	20240618	2450	7.55	20241206	5030	-47.61	20240618	2450	7.55	20241206	3.01	N	195500	500	79 억	72882	N	N	N	N
135	20241206	110849	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2655	-85	5	-3.10	283143680	106690	94.60	2705	2735	2450	3560	1920	2740	2653.89	0.46	0	-10526	2820	2780	2750	2710	2680	2765	2695	80	820	500	1750	5	1	15978000	424	20.42	0.64	12	0.67	130.00	4168.00	5030	20240618	-47.22	2450	20241206	8.37	5030	-47.22	20240618	2450	8.37	20241206	5030	-47.22	20240618	2450	8.37	20241206	3.01	N	195500	500	79 억	72882	N	N	N	N
136	20241206	100850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2700	-40	5	-1.46	91429830	33776	29.95	2705	2735	2695	3560	1920	2740	2706.95	0.46	0	-4565	2820	2780	2750	2710	2680	2765	2695	80	820	500	1750	5	1	15978000	431	20.77	0.65	12	0.21	130.00	4168.00	5030	20240618	-46.32	2670	20240909	1.12	5030	-46.32	20240618	2670	1.12	20240909	5030	-46.32	20240618	2670	1.12	20240909	3.01	N	195500	500	79 억	72882	N	N	N	N
137	20241206	090857	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2725	-15	5	-0.55	9284910	3424	3.04	2705	2735	2705	3560	1920	2740	2711.71	0.46	0	-956	2820	2780	2750	2710	2680	2765	2695	80	820	500	1750	5	1	15978000	435	20.96	0.65	12	0.02	130.00	4168.00	5030	20240618	-45.83	2670	20240909	2.06	5030	-45.83	20240618	2670	2.06	20240909	5030	-45.83	20240618	2670	2.06	20240909	3.01	N	195500	500	79 억	72882	N	N	N	N
138	20241205	160840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2740	-20	5	-0.72	307054990	111664	95.44	2765	2790	2720	3585	1935	2760	2749.81	0.56	0	-14712	2870	2815	2775	2720	2680	2842	2747	80	825	500	1760	5	1	15978000	438	21.08	0.66	12	0.70	130.00	4168.00	5030	20240618	-45.53	2670	20240909	2.62	5030	-45.53	20240618	2670	2.62	20240909	5030	-45.53	20240618	2670	2.62	20240909	3.08	N	195500	500	79 억	89608	N	N	N	N
139	20241205	150845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2745	-15	5	-0.54	297428215	108139	92.43	2765	2790	2720	3585	1935	2760	2750.43	0.56	0	-14673	2870	2815	2775	2720	2680	2842	2747	80	825	500	1760	5	1	15978000	439	21.12	0.66	12	0.68	130.00	4168.00	5030	20240618	-45.43	2670	20240909	2.81	5030	-45.43	20240618	2670	2.81	20240909	5030	-45.43	20240618	2670	2.81	20240909	3.08	N	195500	500	79 억	89608	N	N	N	N
140	20241205	140832	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2740	-20	5	-0.72	267794940	97304	83.17	2765	2790	2730	3585	1935	2760	2752.15	0.56	0	-11464	2870	2815	2775	2720	2680	2842	2747	80	825	500	1760	5	1	15978000	438	21.08	0.66	12	0.61	130.00	4168.00	5030	20240618	-45.53	2670	20240909	2.62	5030	-45.53	20240618	2670	2.62	20240909	5030	-45.53	20240618	2670	2.62	20240909	3.08	N	195500	500	79 억	89608	N	N	N	N
141	20241205	130841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2745	-15	5	-0.54	222381840	80712	68.99	2765	2790	2730	3585	1935	2760	2755.25	0.56	0	-11057	2870	2815	2775	2720	2680	2842	2747	80	825	500	1760	5	1	15978000	439	21.12	0.66	12	0.51	130.00	4168.00	5030	20240618	-45.43	2670	20240909	2.81	5030	-45.43	20240618	2670	2.81	20240909	5030	-45.43	20240618	2670	2.81	20240909	3.08	N	195500	500	79 억	89608	N	N	N	N
142	20241205	120842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2750	-10	5	-0.36	169188135	61358	52.44	2765	2790	2730	3585	1935	2760	2757.39	0.56	0	-9247	2870	2815	2775	2720	2680	2842	2747	80	825	500	1760	5	1	15978000	439	21.15	0.66	12	0.38	130.00	4168.00	5030	20240618	-45.33	2670	20240909	3.00	5030	-45.33	20240618	2670	3.00	20240909	5030	-45.33	20240618	2670	3.00	20240909	3.08	N	195500	500	79 억	89608	N	N	N	N
143	20241205	110840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2770	10	2	0.36	162746945	59020	50.44	2765	2790	2730	3585	1935	2760	2757.49	0.56	0	-9829	2870	2815	2775	2720	2680	2842	2747	80	825	500	1760	5	1	15978000	443	21.31	0.66	12	0.37	130.00	4168.00	5030	20240618	-44.93	2670	20240909	3.75	5030	-44.93	20240618	2670	3.75	20240909	5030	-44.93	20240618	2670	3.75	20240909	3.08	N	195500	500	79 억	89608	N	N	N	N
144	20241205	100837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2760	0	3	0.00	153497505	55672	47.58	2765	2790	2730	3585	1935	2760	2757.18	0.56	0	-8712	2870	2815	2775	2720	2680	2842	2747	80	825	500	1760	5	1	15978000	441	21.23	0.66	12	0.35	130.00	4168.00	5030	20240618	-45.13	2670	20240909	3.37	5030	-45.13	20240618	2670	3.37	20240909	5030	-45.13	20240618	2670	3.37	20240909	3.08	N	195500	500	79 억	89608	N	N	N	N
145	20241205	090844	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2780	20	2	0.72	21127905	7634	6.52	2765	2790	2765	3585	1935	2760	2767.61	0.56	0	4090	2870	2815	2775	2720	2680	2842	2747	80	825	500	1760	5	1	15978000	444	21.38	0.67	12	0.05	130.00	4168.00	5030	20240618	-44.73	2670	20240909	4.12	5030	-44.73	20240618	2670	4.12	20240909	5030	-44.73	20240618	2670	4.12	20240909	3.08	N	195500	500	79 억	89608	N	N	N	N
146	20241204	160826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2760	-75	5	-2.65	324798145	116937	150.06	2735	2830	2735	3685	1985	2835	2777.55	0.50	0	21588	2918	2876	2828	2786	2738	2897	2807	80	850	500	1810	5	1	15978000	441	21.23	0.66	12	0.73	130.00	4168.00	5030	20240618	-45.13	2670	20240909	3.37	5030	-45.13	20240618	2670	3.37	20240909	5030	-45.13	20240618	2670	3.37	20240909	3.09	N	195500	500	79 억	79812	N	N	N	N
147	20241204	150826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2780	-55	5	-1.94	319682700	115090	147.69	2735	2830	2735	3685	1985	2835	2777.67	0.50	0	21439	2918	2876	2828	2786	2738	2897	2807	80	850	500	1810	5	1	15978000	444	21.38	0.67	12	0.72	130.00	4168.00	5030	20240618	-44.73	2670	20240909	4.12	5030	-44.73	20240618	2670	4.12	20240909	5030	-44.73	20240618	2670	4.12	20240909	3.09	N	195500	500	79 억	79812	N	N	N	N
148	20241204	140828	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2780	-55	5	-1.94	289427360	104167	133.67	2735	2830	2735	3685	1985	2835	2778.49	0.50	0	18155	2918	2876	2828	2786	2738	2897	2807	80	850	500	1810	5	1	15978000	444	21.38	0.67	12	0.65	130.00	4168.00	5030	20240618	-44.73	2670	20240909	4.12	5030	-44.73	20240618	2670	4.12	20240909	5030	-44.73	20240618	2670	4.12	20240909	3.09	N	195500	500	79 억	79812	N	N	N	N
149	20241204	130823	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2800	-35	5	-1.23	255764000	92026	118.09	2735	2830	2735	3685	1985	2835	2779.26	0.50	0	16100	2918	2876	2828	2786	2738	2897	2807	80	850	500	1810	5	1	15978000	447	21.54	0.67	12	0.58	130.00	4168.00	5030	20240618	-44.33	2670	20240909	4.87	5030	-44.33	20240618	2670	4.87	20240909	5030	-44.33	20240618	2670	4.87	20240909	3.09	N	195500	500	79 억	79812	N	N	N	N
150	20241204	120817	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2795	-40	5	-1.41	219825135	79084	101.48	2735	2830	2735	3685	1985	2835	2779.64	0.50	0	11714	2918	2876	2828	2786	2738	2897	2807	80	850	500	1810	5	1	15978000	447	21.50	0.67	12	0.49	130.00	4168.00	5030	20240618	-44.43	2670	20240909	4.68	5030	-44.43	20240618	2670	4.68	20240909	5030	-44.43	20240618	2670	4.68	20240909	3.09	N	195500	500	79 억	79812	N	N	N	N
151	20241204	110809	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2795	-40	5	-1.41	179676680	64655	82.97	2735	2830	2735	3685	1985	2835	2779.00	0.50	0	10189	2918	2876	2828	2786	2738	2897	2807	80	850	500	1810	5	1	15978000	447	21.50	0.67	12	0.40	130.00	4168.00	5030	20240618	-44.43	2670	20240909	4.68	5030	-44.43	20240618	2670	4.68	20240909	5030	-44.43	20240618	2670	4.68	20240909	3.09	N	195500	500	79 억	79812	N	N	N	N
152	20241204	100815	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2800	-35	5	-1.23	122839045	44257	56.79	2735	2830	2735	3685	1985	2835	2775.58	0.50	0	9833	2918	2876	2828	2786	2738	2897	2807	80	850	500	1810	5	1	15978000	447	21.54	0.67	12	0.28	130.00	4168.00	5030	20240618	-44.33	2670	20240909	4.87	5030	-44.33	20240618	2670	4.87	20240909	5030	-44.33	20240618	2670	4.87	20240909	3.09	N	195500	500	79 억	79812	N	N	N	N
153	20241204	090831	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2805	-30	5	-1.06	49399465	17900	22.97	2735	2830	2735	3685	1985	2835	2759.73	0.50	0	-809	2918	2876	2828	2786	2738	2897	2807	80	850	500	1810	5	1	15978000	448	21.58	0.67	12	0.11	130.00	4168.00	5030	20240618	-44.23	2670	20240909	5.06	5030	-44.23	20240618	2670	5.06	20240909	5030	-44.23	20240618	2670	5.06	20240909	3.09	N	195500	500	79 억	79812	N	N	N	N
154	20241203	160900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2835	35	2	1.25	220040335	77899	170.32	2800	2870	2780	3640	1960	2800	2824.55	0.35	0	25452	2846	2822	2791	2767	2736	2835	2780	80	840	500	1790	5	1	15978000	453	21.81	0.68	12	0.49	130.00	4168.00	5030	20240618	-43.64	2670	20240909	6.18	5030	-43.64	20240618	2670	6.18	20240909	5030	-43.64	20240618	2670	6.18	20240909	3.13	N	195500	500	79 억	56207	N	N	N	N
155	20241203	150935	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2835	35	2	1.25	207027155	73290	160.25	2800	2870	2780	3640	1960	2800	2824.77	0.35	0	24319	2846	2822	2791	2767	2736	2835	2780	80	840	500	1790	5	1	15978000	453	21.81	0.68	12	0.46	130.00	4168.00	5030	20240618	-43.64	2670	20240909	6.18	5030	-43.64	20240618	2670	6.18	20240909	5030	-43.64	20240618	2670	6.18	20240909	3.13	N	195500	500	79 억	56207	N	N	N	N
156	20241203	140918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2835	35	2	1.25	191773185	67895	148.45	2800	2870	2780	3640	1960	2800	2824.56	0.35	0	23762	2846	2822	2791	2767	2736	2835	2780	80	840	500	1790	5	1	15978000	453	21.81	0.68	12	0.42	130.00	4168.00	5030	20240618	-43.64	2670	20240909	6.18	5030	-43.64	20240618	2670	6.18	20240909	5030	-43.64	20240618	2670	6.18	20240909	3.13	N	195500	500	79 억	56207	N	N	N	N
157	20241203	130921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	40	2	1.43	185217340	65575	143.38	2800	2870	2780	3640	1960	2800	2824.51	0.35	0	22436	2846	2822	2791	2767	2736	2835	2780	80	840	500	1790	5	1	15978000	454	21.85	0.68	12	0.41	130.00	4168.00	5030	20240618	-43.54	2670	20240909	6.37	5030	-43.54	20240618	2670	6.37	20240909	5030	-43.54	20240618	2670	6.37	20240909	3.13	N	195500	500	79 억	56207	N	N	N	N
158	20241203	120932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	40	2	1.43	184179435	65209	142.58	2800	2870	2780	3640	1960	2800	2824.45	0.35	0	22436	2846	2822	2791	2767	2736	2835	2780	80	840	500	1790	5	1	15978000	454	21.85	0.68	12	0.41	130.00	4168.00	5030	20240618	-43.54	2670	20240909	6.37	5030	-43.54	20240618	2670	6.37	20240909	5030	-43.54	20240618	2670	6.37	20240909	3.13	N	195500	500	79 억	56207	N	N	N	N
159	20241203	110914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2860	60	2	2.14	136401980	48283	105.57	2800	2870	2780	3640	1960	2800	2825.05	0.35	0	16834	2846	2822	2791	2767	2736	2835	2780	80	840	500	1790	5	1	15978000	457	22.00	0.69	12	0.30	130.00	4168.00	5030	20240618	-43.14	2670	20240909	7.12	5030	-43.14	20240618	2670	7.12	20240909	5030	-43.14	20240618	2670	7.12	20240909	3.13	N	195500	500	79 억	56207	N	N	N	N
160	20241203	100858	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2800	0	3	0.00	11556250	4136	9.04	2800	2805	2780	3640	1960	2800	2794.06	0.35	0	1559	2846	2822	2791	2767	2736	2835	2780	80	840	500	1790	5	1	15978000	447	21.54	0.67	12	0.03	130.00	4168.00	5030	20240618	-44.33	2670	20240909	4.87	5030	-44.33	20240618	2670	4.87	20240909	5030	-44.33	20240618	2670	4.87	20240909	3.13	N	195500	500	79 억	56207	N	N	N	N
161	20241203	090850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2780	-20	5	-0.71	1221760	437	0.96	2800	2800	2780	3640	1960	2800	2795.79	0.35	0	-9	2846	2822	2791	2767	2736	2835	2780	80	840	500	1790	5	1	15978000	444	21.38	0.67	12	0.00	130.00	4168.00	5030	20240618	-44.73	2670	20240909	4.12	5030	-44.73	20240618	2670	4.12	20240909	5030	-44.73	20240618	2670	4.12	20240909	3.13	N	195500	500	79 억	56207	N	N	N	N
162	20241202	160838	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2800	5	2	0.18	126170470	45376	88.24	2780	2815	2760	3630	1960	2795	2780.56	0.40	0	-7951	2868	2831	2803	2766	2738	2817	2752	80	835	500	1780	5	1	15978000	447	21.54	0.67	12	0.28	130.00	4168.00	5030	20240618	-44.33	2670	20240909	4.87	5030	-44.33	20240618	2670	4.87	20240909	5030	-44.33	20240618	2670	4.87	20240909	3.12	N	195500	500	79 억	63858	N	N	N	N
163	20241202	150944	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2790	-5	5	-0.18	113685470	40910	79.55	2780	2815	2760	3630	1960	2795	2778.92	0.40	0	-7494	2868	2831	2803	2766	2738	2817	2752	80	835	500	1780	5	1	15978000	446	21.46	0.67	12	0.26	130.00	4168.00	5030	20240618	-44.53	2670	20240909	4.49	5030	-44.53	20240618	2670	4.49	20240909	5030	-44.53	20240618	2670	4.49	20240909	3.12	N	195500	500	79 억	63858	N	N	N	N
164	20241202	140856	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2780	-15	5	-0.54	89757835	32320	62.85	2780	2815	2760	3630	1960	2795	2777.16	0.40	0	-7562	2868	2831	2803	2766	2738	2817	2752	80	835	500	1780	5	1	15978000	444	21.38	0.67	12	0.20	130.00	4168.00	5030	20240618	-44.73	2670	20240909	4.12	5030	-44.73	20240618	2670	4.12	20240909	5030	-44.73	20240618	2670	4.12	20240909	3.12	N	195500	500	79 억	63858	N	N	N	N
165	20241202	130848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2780	-15	5	-0.54	81607445	29386	57.14	2780	2815	2760	3630	1960	2795	2777.09	0.40	0	-7440	2868	2831	2803	2766	2738	2817	2752	80	835	500	1780	5	1	15978000	444	21.38	0.67	12	0.18	130.00	4168.00	5030	20240618	-44.73	2670	20240909	4.12	5030	-44.73	20240618	2670	4.12	20240909	5030	-44.73	20240618	2670	4.12	20240909	3.12	N	195500	500	79 억	63858	N	N	N	N
166	20241202	120908	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2780	-15	5	-0.54	71169425	25618	49.82	2780	2815	2770	3630	1960	2795	2778.10	0.40	0	-7730	2868	2831	2803	2766	2738	2817	2752	80	835	500	1780	5	1	15978000	444	21.38	0.67	12	0.16	130.00	4168.00	5030	20240618	-44.73	2670	20240909	4.12	5030	-44.73	20240618	2670	4.12	20240909	5030	-44.73	20240618	2670	4.12	20240909	3.12	N	195500	500	79 억	63858	N	N	N	N
167	20241202	110820	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2780	-15	5	-0.54	47460800	17078	33.21	2780	2815	2770	3630	1960	2795	2779.06	0.40	0	-299	2868	2831	2803	2766	2738	2817	2752	80	835	500	1780	5	1	15978000	444	21.38	0.67	12	0.11	130.00	4168.00	5030	20240618	-44.73	2670	20240909	4.12	5030	-44.73	20240618	2670	4.12	20240909	5030	-44.73	20240618	2670	4.12	20240909	3.12	N	195500	500	79 억	63858	N	N	N	N
168	20241202	100829	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2800	5	2	0.18	42097075	15147	29.45	2780	2815	2770	3630	1960	2795	2779.24	0.40	0	304	2868	2831	2803	2766	2738	2817	2752	80	835	500	1780	5	1	15978000	447	21.54	0.67	12	0.09	130.00	4168.00	5030	20240618	-44.33	2670	20240909	4.87	5030	-44.33	20240618	2670	4.87	20240909	5030	-44.33	20240618	2670	4.87	20240909	3.12	N	195500	500	79 억	63858	N	N	N	N
169	20241202	090826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2810	15	2	0.54	6083370	2177	4.23	2780	2815	2780	3630	1960	2795	2794.38	0.40	0	910	2868	2831	2803	2766	2738	2817	2752	80	835	500	1780	5	1	15978000	449	21.62	0.67	12	0.01	130.00	4168.00	5030	20240618	-44.14	2670	20240909	5.24	5030	-44.14	20240618	2670	5.24	20240909	5030	-44.14	20240618	2670	5.24	20240909	3.12	N	195500	500	79 억	63858	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History