KissMeData/270870/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5520	10	2	0.18	35038550	6293	23.71	5510	5680	5510	7160	3860	5510	5568.59	2.08	-1041	-1065	5830	5670	5580	5420	5330	5625	5375	46	1650	500	3520	10	1	9200224	508	11.02	0.48	12	0.07	501.00	11390.00	12660	20240822	-56.40	5420	20241209	1.85	12660	-56.40	20240822	5420	1.85	20241209	12660	-56.40	20240822	5420	1.85	20241209	1.34	N	270870	500	46 억	191519	N	N	N	N
3	20241231	151118	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5520	10	2	0.18	35038550	6293	23.71	5510	5680	5510	7160	3860	5510	5568.59	2.08	-1041	-1065	5830	5670	5580	5420	5330	5625	5375	46	1650	500	3520	10	1	9200224	508	11.02	0.48	12	0.07	501.00	11390.00	12660	20240822	-56.40	5420	20241209	1.85	12660	-56.40	20240822	5420	1.85	20241209	12660	-56.40	20240822	5420	1.85	20241209	1.34	N	270870	500	46 억	191519	N	N	N	N
4	20241231	141133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5520	10	2	0.18	35038550	6293	23.71	5510	5680	5510	7160	3860	5510	5568.59	2.08	-1041	-1065	5830	5670	5580	5420	5330	5625	5375	46	1650	500	3520	10	1	9200224	508	11.02	0.48	12	0.07	501.00	11390.00	12660	20240822	-56.40	5420	20241209	1.85	12660	-56.40	20240822	5420	1.85	20241209	12660	-56.40	20240822	5420	1.85	20241209	1.34	N	270870	500	46 억	191519	N	N	N	N
5	20241231	131134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5520	10	2	0.18	35038550	6293	23.71	5510	5680	5510	7160	3860	5510	5568.59	2.08	-1041	-1065	5830	5670	5580	5420	5330	5625	5375	46	1650	500	3520	10	1	9200224	508	11.02	0.48	12	0.07	501.00	11390.00	12660	20240822	-56.40	5420	20241209	1.85	12660	-56.40	20240822	5420	1.85	20241209	12660	-56.40	20240822	5420	1.85	20241209	1.34	N	270870	500	46 억	191519	N	N	N	N
6	20241231	121132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5520	10	2	0.18	35038550	6293	23.71	5510	5680	5510	7160	3860	5510	5568.59	2.08	-1041	-1065	5830	5670	5580	5420	5330	5625	5375	46	1650	500	3520	10	1	9200224	508	11.02	0.48	12	0.07	501.00	11390.00	12660	20240822	-56.40	5420	20241209	1.85	12660	-56.40	20240822	5420	1.85	20241209	12660	-56.40	20240822	5420	1.85	20241209	1.34	N	270870	500	46 억	191519	N	N	N	N
7	20241231	111132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5520	10	2	0.18	35038550	6293	23.71	5510	5680	5510	7160	3860	5510	5568.59	2.08	-1041	-1065	5830	5670	5580	5420	5330	5625	5375	46	1650	500	3520	10	1	9200224	508	11.02	0.48	12	0.07	501.00	11390.00	12660	20240822	-56.40	5420	20241209	1.85	12660	-56.40	20240822	5420	1.85	20241209	12660	-56.40	20240822	5420	1.85	20241209	1.34	N	270870	500	46 억	191519	N	N	N	N
8	20241231	101126	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5520	10	2	0.18	35038550	6293	23.71	5510	5680	5510	7160	3860	5510	5568.59	2.08	-1041	-1065	5830	5670	5580	5420	5330	5625	5375	46	1650	500	3520	10	1	9200224	508	11.02	0.48	12	0.07	501.00	11390.00	12660	20240822	-56.40	5420	20241209	1.85	12660	-56.40	20240822	5420	1.85	20241209	12660	-56.40	20240822	5420	1.85	20241209	1.34	N	270870	500	46 억	191519	N	N	N	N
9	20241231	091128	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5520	10	2	0.18	35038550	6293	23.71	5510	5680	5510	7160	3860	5510	5568.59	2.08	-1041	-1065	5830	5670	5580	5420	5330	5625	5375	46	1650	500	3520	10	1	9200224	508	11.02	0.48	12	0.07	501.00	11390.00	12660	20240822	-56.40	5420	20241209	1.85	12660	-56.40	20240822	5420	1.85	20241209	12660	-56.40	20240822	5420	1.85	20241209	1.34	N	270870	500	46 억	191519	N	N	N	N
10	20241230	161126	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5520	10	2	0.18	34790600	6248	23.54	5510	5680	5510	7160	3860	5510	5568.59	2.09	0	-1065	5830	5670	5580	5420	5330	5625	5375	46	1650	500	3520	10	1	9200224	508	11.02	0.48	12	0.07	501.00	11390.00	12660	20240822	-56.40	5420	20241209	1.85	12660	-56.40	20240822	5420	1.85	20241209	12660	-56.40	20240822	5420	1.85	20241209	1.34	N	270870	500	46 억	192560	N	N	N	N
11	20241230	151130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5590	80	2	1.45	26024260	4661	17.56	5510	5680	5510	7160	3860	5510	5583.41	2.09	0	-340	5830	5670	5580	5420	5330	5625	5375	46	1650	500	3520	10	1	9200224	514	11.16	0.49	12	0.05	501.00	11390.00	12660	20240822	-55.85	5420	20241209	3.14	12660	-55.85	20240822	5420	3.14	20241209	12660	-55.85	20240822	5420	3.14	20241209	1.34	N	270870	500	46 억	192560	N	N	N	N
12	20241230	141130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5580	70	2	1.27	20856600	3732	14.06	5510	5680	5510	7160	3860	5510	5588.59	2.09	0	-524	5830	5670	5580	5420	5330	5625	5375	46	1650	500	3520	10	1	9200224	513	11.14	0.49	12	0.04	501.00	11390.00	12660	20240822	-55.92	5420	20241209	2.95	12660	-55.92	20240822	5420	2.95	20241209	12660	-55.92	20240822	5420	2.95	20241209	1.34	N	270870	500	46 억	192560	N	N	N	N
13	20241230	131131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5580	70	2	1.27	20566490	3680	13.86	5510	5680	5510	7160	3860	5510	5588.72	2.09	0	-486	5830	5670	5580	5420	5330	5625	5375	46	1650	500	3520	10	1	9200224	513	11.14	0.49	12	0.04	501.00	11390.00	12660	20240822	-55.92	5420	20241209	2.95	12660	-55.92	20240822	5420	2.95	20241209	12660	-55.92	20240822	5420	2.95	20241209	1.34	N	270870	500	46 억	192560	N	N	N	N
14	20241230	121126	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5590	80	2	1.45	19344470	3461	13.04	5510	5680	5510	7160	3860	5510	5589.27	2.09	0	-482	5830	5670	5580	5420	5330	5625	5375	46	1650	500	3520	10	1	9200224	514	11.16	0.49	12	0.04	501.00	11390.00	12660	20240822	-55.85	5420	20241209	3.14	12660	-55.85	20240822	5420	3.14	20241209	12660	-55.85	20240822	5420	3.14	20241209	1.34	N	270870	500	46 억	192560	N	N	N	N
15	20241230	111128	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5580	70	2	1.27	17009630	3042	11.46	5510	5680	5510	7160	3860	5510	5591.59	2.09	0	-303	5830	5670	5580	5420	5330	5625	5375	46	1650	500	3520	10	1	9200224	513	11.14	0.49	12	0.03	501.00	11390.00	12660	20240822	-55.92	5420	20241209	2.95	12660	-55.92	20240822	5420	2.95	20241209	12660	-55.92	20240822	5420	2.95	20241209	1.34	N	270870	500	46 억	192560	N	N	N	N
16	20241230	101128	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5600	90	2	1.63	11766130	2103	7.92	5510	5680	5510	7160	3860	5510	5594.93	2.09	0	-48	5830	5670	5580	5420	5330	5625	5375	46	1650	500	3520	10	1	9200224	515	11.18	0.49	12	0.02	501.00	11390.00	12660	20240822	-55.77	5420	20241209	3.32	12660	-55.77	20240822	5420	3.32	20241209	12660	-55.77	20240822	5420	3.32	20241209	1.34	N	270870	500	46 억	192560	N	N	N	N
17	20241230	091130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	5550	40	2	0.73	1734080	313	1.18	5510	5610	5510	7160	3860	5510	5540.19	2.09	0	-42	5830	5670	5580	5420	5330	5625	5375	46	1650	500	3520	10	1	9200224	511	11.08	0.49	12	0.00	501.00	11390.00	12660	20240822	-56.16	5420	20241209	2.40	12660	-56.16	20240822	5420	2.40	20241209	12660	-56.16	20240822	5420	2.40	20241209	1.34	N	270870	500	46 억	192560	N	N	N	N
18	20241227	161123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5510	-230	5	-4.01	147493850	26512	88.21	5740	5740	5490	7460	4020	5740	5563.29	2.18	0	-8252	5986	5862	5786	5662	5586	5825	5625	46	1720	500	3670	10	1	9200224	507	11.00	0.48	12	0.29	501.00	11390.00	12660	20240822	-56.48	5420	20241209	1.66	12660	-56.48	20240822	5420	1.66	20241209	12660	-56.48	20240822	5420	1.66	20241209	1.32	N	270870	500	46 억	200799	N	N	N	N
19	20241227	151122	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5520	-220	5	-3.83	134042150	24072	80.09	5740	5740	5490	7460	4020	5740	5568.38	2.18	0	-8089	5986	5862	5786	5662	5586	5825	5625	46	1720	500	3670	10	1	9200224	508	11.02	0.48	12	0.26	501.00	11390.00	12660	20240822	-56.40	5420	20241209	1.85	12660	-56.40	20240822	5420	1.85	20241209	12660	-56.40	20240822	5420	1.85	20241209	1.32	N	270870	500	46 억	200799	N	N	N	N
20	20241227	141126	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5570	-170	5	-2.96	123503490	22171	73.76	5740	5740	5490	7460	4020	5740	5570.50	2.18	0	-7490	5986	5862	5786	5662	5586	5825	5625	46	1720	500	3670	10	1	9200224	512	11.12	0.49	12	0.24	501.00	11390.00	12660	20240822	-56.00	5420	20241209	2.77	12660	-56.00	20240822	5420	2.77	20241209	12660	-56.00	20240822	5420	2.77	20241209	1.32	N	270870	500	46 억	200799	N	N	N	N
21	20241227	131124	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5520	-220	5	-3.83	119892610	21519	71.59	5740	5740	5490	7460	4020	5740	5571.48	2.18	0	-7559	5986	5862	5786	5662	5586	5825	5625	46	1720	500	3670	10	1	9200224	508	11.02	0.48	12	0.23	501.00	11390.00	12660	20240822	-56.40	5420	20241209	1.85	12660	-56.40	20240822	5420	1.85	20241209	12660	-56.40	20240822	5420	1.85	20241209	1.32	N	270870	500	46 억	200799	N	N	N	N
22	20241227	121124	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5550	-190	5	-3.31	107572030	19288	64.17	5740	5740	5490	7460	4020	5740	5577.15	2.18	0	-6955	5986	5862	5786	5662	5586	5825	5625	46	1720	500	3670	10	1	9200224	511	11.08	0.49	12	0.21	501.00	11390.00	12660	20240822	-56.16	5420	20241209	2.40	12660	-56.16	20240822	5420	2.40	20241209	12660	-56.16	20240822	5420	2.40	20241209	1.32	N	270870	500	46 억	200799	N	N	N	N
23	20241227	111123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5570	-170	5	-2.96	63310720	11275	37.51	5740	5740	5570	7460	4020	5740	5615.14	2.18	0	-3337	5986	5862	5786	5662	5586	5825	5625	46	1720	500	3670	10	1	9200224	512	11.12	0.49	12	0.12	501.00	11390.00	12660	20240822	-56.00	5420	20241209	2.77	12660	-56.00	20240822	5420	2.77	20241209	12660	-56.00	20240822	5420	2.77	20241209	1.32	N	270870	500	46 억	200799	N	N	N	N
24	20241227	101122	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5660	-80	5	-1.39	45331320	8058	26.81	5740	5740	5580	7460	4020	5740	5625.63	2.18	0	-987	5986	5862	5786	5662	5586	5825	5625	46	1720	500	3670	10	1	9200224	521	11.30	0.50	12	0.09	501.00	11390.00	12660	20240822	-55.29	5420	20241209	4.43	12660	-55.29	20240822	5420	4.43	20241209	12660	-55.29	20240822	5420	4.43	20241209	1.32	N	270870	500	46 억	200799	N	N	N	N
25	20241227	091126	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5650	-90	5	-1.57	3975630	701	2.33	5740	5740	5650	7460	4020	5740	5671.37	2.18	0	-282	5986	5862	5786	5662	5586	5825	5625	46	1720	500	3670	10	1	9200224	520	11.28	0.50	12	0.01	501.00	11390.00	12660	20240822	-55.37	5420	20241209	4.24	12660	-55.37	20240822	5420	4.24	20241209	12660	-55.37	20240822	5420	4.24	20241209	1.32	N	270870	500	46 억	200799	N	N	N	N
26	20241226	161117	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5740	-170	5	-2.88	172537590	29946	233.88	5910	5910	5710	7680	4140	5910	5761.69	2.30	0	-10405	6090	6000	5950	5860	5810	5980	5840	46	1770	500	3780	10	1	9200224	528	11.46	0.50	12	0.33	501.00	11390.00	12660	20240822	-54.66	5420	20241209	5.90	12660	-54.66	20240822	5420	5.90	20241209	12660	-54.66	20240822	5420	5.90	20241209	1.24	N	270870	500	46 억	211204	N	N	N	N
27	20241226	151115	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5730	-180	5	-3.05	159205700	27625	215.75	5910	5910	5710	7680	4140	5910	5763.10	2.30	0	-9741	6090	6000	5950	5860	5810	5980	5840	46	1770	500	3780	10	1	9200224	527	11.44	0.50	12	0.30	501.00	11390.00	12660	20240822	-54.74	5420	20241209	5.72	12660	-54.74	20240822	5420	5.72	20241209	12660	-54.74	20240822	5420	5.72	20241209	1.24	N	270870	500	46 억	211204	N	N	N	N
28	20241226	141113	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5710	-200	5	-3.38	124241100	21539	168.22	5910	5910	5710	7680	4140	5910	5768.19	2.30	0	-7877	6090	6000	5950	5860	5810	5980	5840	46	1770	500	3780	10	1	9200224	525	11.40	0.50	12	0.23	501.00	11390.00	12660	20240822	-54.90	5420	20241209	5.35	12660	-54.90	20240822	5420	5.35	20241209	12660	-54.90	20240822	5420	5.35	20241209	1.24	N	270870	500	46 억	211204	N	N	N	N
29	20241226	131114	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5750	-160	5	-2.71	103212780	17867	139.54	5910	5910	5720	7680	4140	5910	5776.73	2.30	0	-5408	6090	6000	5950	5860	5810	5980	5840	46	1770	500	3780	10	1	9200224	529	11.48	0.50	12	0.19	501.00	11390.00	12660	20240822	-54.58	5420	20241209	6.09	12660	-54.58	20240822	5420	6.09	20241209	12660	-54.58	20240822	5420	6.09	20241209	1.24	N	270870	500	46 억	211204	N	N	N	N
30	20241226	121112	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5730	-180	5	-3.05	95003360	16440	128.40	5910	5910	5720	7680	4140	5910	5778.79	2.30	0	-4350	6090	6000	5950	5860	5810	5980	5840	46	1770	500	3780	10	1	9200224	527	11.44	0.50	12	0.18	501.00	11390.00	12660	20240822	-54.74	5420	20241209	5.72	12660	-54.74	20240822	5420	5.72	20241209	12660	-54.74	20240822	5420	5.72	20241209	1.24	N	270870	500	46 억	211204	N	N	N	N
31	20241226	111111	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5740	-170	5	-2.88	91607170	15849	123.78	5910	5910	5720	7680	4140	5910	5780.00	2.30	0	-3765	6090	6000	5950	5860	5810	5980	5840	46	1770	500	3780	10	1	9200224	528	11.46	0.50	12	0.17	501.00	11390.00	12660	20240822	-54.66	5420	20241209	5.90	12660	-54.66	20240822	5420	5.90	20241209	12660	-54.66	20240822	5420	5.90	20241209	1.24	N	270870	500	46 억	211204	N	N	N	N
32	20241226	101114	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5750	-160	5	-2.71	63927100	11030	86.14	5910	5910	5750	7680	4140	5910	5795.75	2.30	0	-2218	6090	6000	5950	5860	5810	5980	5840	46	1770	500	3780	10	1	9200224	529	11.48	0.50	12	0.12	501.00	11390.00	12660	20240822	-54.58	5420	20241209	6.09	12660	-54.58	20240822	5420	6.09	20241209	12660	-54.58	20240822	5420	6.09	20241209	1.24	N	270870	500	46 억	211204	N	N	N	N
33	20241226	091115	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5870	-40	5	-0.68	2828090	480	3.75	5910	5910	5870	7680	4140	5910	5891.85	2.30	0	-391	6090	6000	5950	5860	5810	5980	5840	46	1770	500	3780	10	1	9200224	540	11.72	0.52	12	0.01	501.00	11390.00	12660	20240822	-53.63	5420	20241209	8.30	12660	-53.63	20240822	5420	8.30	20241209	12660	-53.63	20240822	5420	8.30	20241209	1.24	N	270870	500	46 억	211204	N	N	N	N
34	20241224	161113	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5910	-40	5	-0.67	75492960	12734	58.21	5910	6040	5900	7730	4170	5950	5928.46	2.31	0	-1248	6056	6002	5946	5892	5836	5975	5865	46	1780	500	3800	10	1	9200224	544	11.80	0.52	12	0.14	501.00	11390.00	12660	20240822	-53.32	5420	20241209	9.04	12660	-53.32	20240822	5420	9.04	20241209	12660	-53.32	20240822	5420	9.04	20241209	1.28	N	270870	500	46 억	212452	N	N	N	N
35	20241224	151112	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5930	-20	5	-0.34	61186760	10314	47.15	5910	6040	5900	7730	4170	5950	5932.40	2.31	0	-807	6056	6002	5946	5892	5836	5975	5865	46	1780	500	3800	10	1	9200224	546	11.84	0.52	12	0.11	501.00	11390.00	12660	20240822	-53.16	5420	20241209	9.41	12660	-53.16	20240822	5420	9.41	20241209	12660	-53.16	20240822	5420	9.41	20241209	1.28	N	270870	500	46 억	212452	N	N	N	N
36	20241224	141110	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5940	-10	5	-0.17	44636010	7519	34.37	5910	6040	5900	7730	4170	5950	5936.43	2.31	0	-412	6056	6002	5946	5892	5836	5975	5865	46	1780	500	3800	10	1	9200224	546	11.86	0.52	12	0.08	501.00	11390.00	12660	20240822	-53.08	5420	20241209	9.59	12660	-53.08	20240822	5420	9.59	20241209	12660	-53.08	20240822	5420	9.59	20241209	1.28	N	270870	500	46 억	212452	N	N	N	N
37	20241224	131111	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5910	-40	5	-0.67	42181330	7105	32.48	5910	6040	5900	7730	4170	5950	5936.85	2.31	0	-235	6056	6002	5946	5892	5836	5975	5865	46	1780	500	3800	10	1	9200224	544	11.80	0.52	12	0.08	501.00	11390.00	12660	20240822	-53.32	5420	20241209	9.04	12660	-53.32	20240822	5420	9.04	20241209	12660	-53.32	20240822	5420	9.04	20241209	1.28	N	270870	500	46 억	212452	N	N	N	N
38	20241224	121113	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5920	-30	5	-0.50	22621790	3799	17.37	5910	6040	5900	7730	4170	5950	5954.67	2.31	0	-266	6056	6002	5946	5892	5836	5975	5865	46	1780	500	3800	10	1	9200224	545	11.82	0.52	12	0.04	501.00	11390.00	12660	20240822	-53.24	5420	20241209	9.23	12660	-53.24	20240822	5420	9.23	20241209	12660	-53.24	20240822	5420	9.23	20241209	1.28	N	270870	500	46 억	212452	N	N	N	N
39	20241224	111114	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5920	-30	5	-0.50	20471890	3436	15.71	5910	6040	5900	7730	4170	5950	5958.06	2.31	0	-157	6056	6002	5946	5892	5836	5975	5865	46	1780	500	3800	10	1	9200224	545	11.82	0.52	12	0.04	501.00	11390.00	12660	20240822	-53.24	5420	20241209	9.23	12660	-53.24	20240822	5420	9.23	20241209	12660	-53.24	20240822	5420	9.23	20241209	1.28	N	270870	500	46 억	212452	N	N	N	N
40	20241224	101111	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5930	-20	5	-0.34	16443550	2755	12.59	5910	6040	5910	7730	4170	5950	5968.62	2.31	0	121	6056	6002	5946	5892	5836	5975	5865	46	1780	500	3800	10	1	9200224	546	11.84	0.52	12	0.03	501.00	11390.00	12660	20240822	-53.16	5420	20241209	9.41	12660	-53.16	20240822	5420	9.41	20241209	12660	-53.16	20240822	5420	9.41	20241209	1.28	N	270870	500	46 억	212452	N	N	N	N
41	20241224	091118	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5980	30	2	0.50	4019720	677	3.09	5910	6000	5910	7730	4170	5950	5937.55	2.31	0	2	6056	6002	5946	5892	5836	5975	5865	46	1780	500	3800	10	1	9200224	550	11.94	0.53	12	0.01	501.00	11390.00	12660	20240822	-52.76	5420	20241209	10.33	12660	-52.76	20240822	5420	10.33	20241209	12660	-52.76	20240822	5420	10.33	20241209	1.28	N	270870	500	46 억	212452	N	N	N	N
42	20241223	161103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5950	0	3	0.00	129537410	21824	132.89	6000	6000	5890	7730	4170	5950	5935.55	2.32	0	-1201	6256	6102	5996	5842	5736	6050	5790	46	1780	500	3800	10	1	9200224	547	11.88	0.52	12	0.24	501.00	11390.00	12660	20240822	-53.00	5420	20241209	9.78	12660	-53.00	20240822	5420	9.78	20241209	12660	-53.00	20240822	5420	9.78	20241209	1.28	N	270870	500	46 억	213650	N	N	N	N
43	20241223	151108	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5970	20	2	0.34	123041010	20732	126.25	6000	6000	5890	7730	4170	5950	5934.84	2.32	0	-1362	6256	6102	5996	5842	5736	6050	5790	46	1780	500	3800	10	1	9200224	549	11.92	0.52	12	0.23	501.00	11390.00	12660	20240822	-52.84	5420	20241209	10.15	12660	-52.84	20240822	5420	10.15	20241209	12660	-52.84	20240822	5420	10.15	20241209	1.28	N	270870	500	46 억	213650	N	N	N	N
44	20241223	141104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5980	30	2	0.50	108159660	18217	110.93	6000	6000	5890	7730	4170	5950	5937.29	2.32	0	-1495	6256	6102	5996	5842	5736	6050	5790	46	1780	500	3800	10	1	9200224	550	11.94	0.53	12	0.20	501.00	11390.00	12660	20240822	-52.76	5420	20241209	10.33	12660	-52.76	20240822	5420	10.33	20241209	12660	-52.76	20240822	5420	10.33	20241209	1.28	N	270870	500	46 억	213650	N	N	N	N
45	20241223	131103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5940	-10	5	-0.17	99205580	16720	101.81	6000	6000	5890	7730	4170	5950	5933.35	2.32	0	-899	6256	6102	5996	5842	5736	6050	5790	46	1780	500	3800	10	1	9200224	546	11.86	0.52	12	0.18	501.00	11390.00	12660	20240822	-53.08	5420	20241209	9.59	12660	-53.08	20240822	5420	9.59	20241209	12660	-53.08	20240822	5420	9.59	20241209	1.28	N	270870	500	46 억	213650	N	N	N	N
46	20241223	121106	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5920	-30	5	-0.50	96552640	16272	99.09	6000	6000	5890	7730	4170	5950	5933.67	2.32	0	-662	6256	6102	5996	5842	5736	6050	5790	46	1780	500	3800	10	1	9200224	545	11.82	0.52	12	0.18	501.00	11390.00	12660	20240822	-53.24	5420	20241209	9.23	12660	-53.24	20240822	5420	9.23	20241209	12660	-53.24	20240822	5420	9.23	20241209	1.28	N	270870	500	46 억	213650	N	N	N	N
47	20241223	111102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5890	-60	5	-1.01	42124850	7095	43.20	6000	6000	5890	7730	4170	5950	5937.26	2.32	0	-594	6256	6102	5996	5842	5736	6050	5790	46	1780	500	3800	10	1	9200224	542	11.76	0.52	12	0.08	501.00	11390.00	12660	20240822	-53.48	5420	20241209	8.67	12660	-53.48	20240822	5420	8.67	20241209	12660	-53.48	20240822	5420	8.67	20241209	1.28	N	270870	500	46 억	213650	N	N	N	N
48	20241223	101056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5930	-20	5	-0.34	12398570	2076	12.64	6000	6000	5930	7730	4170	5950	5972.34	2.32	0	74	6256	6102	5996	5842	5736	6050	5790	46	1780	500	3800	10	1	9200224	546	11.84	0.52	12	0.02	501.00	11390.00	12660	20240822	-53.16	5420	20241209	9.41	12660	-53.16	20240822	5420	9.41	20241209	12660	-53.16	20240822	5420	9.41	20241209	1.28	N	270870	500	46 억	213650	N	N	N	N
49	20241223	091102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6000	50	2	0.84	4523960	754	4.59	6000	6000	5960	7730	4170	5950	5999.95	2.32	0	276	6256	6102	5996	5842	5736	6050	5790	46	1780	500	3800	10	1	9200224	552	11.98	0.53	12	0.01	501.00	11390.00	12660	20240822	-52.61	5420	20241209	10.70	12660	-52.61	20240822	5420	10.70	20241209	12660	-52.61	20240822	5420	10.70	20241209	1.28	N	270870	500	46 억	213650	N	N	N	N
50	20241220	161058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5950	-180	5	-2.94	97303540	16310	323.48	6070	6150	5890	7960	4300	6130	5965.88	2.35	0	-2919	6210	6170	6090	6050	5970	6190	6070	46	1830	500	3920	10	1	9200224	547	11.88	0.52	12	0.18	501.00	11390.00	12660	20240822	-53.00	5420	20241209	9.78	12660	-53.00	20240822	5420	9.78	20241209	12660	-53.00	20240822	5420	9.78	20241209	1.74	N	270870	500	46 억	216569	N	N	N	N
51	20241220	151101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6000	-130	5	-2.12	86927260	14568	288.93	6070	6150	5890	7960	4300	6130	5967.00	2.35	0	-2712	6210	6170	6090	6050	5970	6190	6070	46	1830	500	3920	10	1	9200224	552	11.98	0.53	12	0.16	501.00	11390.00	12660	20240822	-52.61	5420	20241209	10.70	12660	-52.61	20240822	5420	10.70	20241209	12660	-52.61	20240822	5420	10.70	20241209	1.74	N	270870	500	46 억	216569	N	N	N	N
52	20241220	141058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6010	-120	5	-1.96	84449600	14156	280.76	6070	6150	5890	7960	4300	6130	5965.64	2.35	0	-2601	6210	6170	6090	6050	5970	6190	6070	46	1830	500	3920	10	1	9200224	553	12.00	0.53	12	0.15	501.00	11390.00	12660	20240822	-52.53	5420	20241209	10.89	12660	-52.53	20240822	5420	10.89	20241209	12660	-52.53	20240822	5420	10.89	20241209	1.74	N	270870	500	46 억	216569	N	N	N	N
53	20241220	131057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6050	-80	5	-1.31	82116000	13766	273.03	6070	6150	5890	7960	4300	6130	5965.13	2.35	0	-2611	6210	6170	6090	6050	5970	6190	6070	46	1830	500	3920	10	1	9200224	557	12.08	0.53	12	0.15	501.00	11390.00	12660	20240822	-52.21	5420	20241209	11.62	12660	-52.21	20240822	5420	11.62	20241209	12660	-52.21	20240822	5420	11.62	20241209	1.74	N	270870	500	46 억	216569	N	N	N	N
54	20241220	121056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5940	-190	5	-3.10	73283000	12293	243.81	6070	6150	5890	7960	4300	6130	5961.36	2.35	0	-1676	6210	6170	6090	6050	5970	6190	6070	46	1830	500	3920	10	1	9200224	546	11.86	0.52	12	0.13	501.00	11390.00	12660	20240822	-53.08	5420	20241209	9.59	12660	-53.08	20240822	5420	9.59	20241209	12660	-53.08	20240822	5420	9.59	20241209	1.74	N	270870	500	46 억	216569	N	N	N	N
55	20241220	111056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5960	-170	5	-2.77	63652580	10674	211.70	6070	6150	5890	7960	4300	6130	5963.33	2.35	0	-2008	6210	6170	6090	6050	5970	6190	6070	46	1830	500	3920	10	1	9200224	548	11.90	0.52	12	0.12	501.00	11390.00	12660	20240822	-52.92	5420	20241209	9.96	12660	-52.92	20240822	5420	9.96	20241209	12660	-52.92	20240822	5420	9.96	20241209	1.74	N	270870	500	46 억	216569	N	N	N	N
56	20241220	101057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5980	-150	5	-2.45	56009900	9393	186.30	6070	6150	5890	7960	4300	6130	5962.94	2.35	0	-1517	6210	6170	6090	6050	5970	6190	6070	46	1830	500	3920	10	1	9200224	550	11.94	0.53	12	0.10	501.00	11390.00	12660	20240822	-52.76	5420	20241209	10.33	12660	-52.76	20240822	5420	10.33	20241209	12660	-52.76	20240822	5420	10.33	20241209	1.74	N	270870	500	46 억	216569	N	N	N	N
57	20241220	091059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6080	-50	5	-0.82	13692360	2275	45.12	6070	6150	5970	7960	4300	6130	6018.62	2.35	0	-748	6210	6170	6090	6050	5970	6190	6070	46	1830	500	3920	10	1	9200224	559	12.14	0.53	12	0.02	501.00	11390.00	12660	20240822	-51.97	5420	20241209	12.18	12660	-51.97	20240822	5420	12.18	20241209	12660	-51.97	20240822	5420	12.18	20241209	1.74	N	270870	500	46 억	216569	N	N	N	N
58	20241219	161054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6130	-20	5	-0.33	30537860	5042	68.72	6130	6130	6010	7990	4310	6150	6056.70	2.37	0	-1287	6236	6192	6106	6062	5976	6215	6085	46	1840	500	3930	10	1	9200224	564	12.24	0.54	12	0.05	501.00	11390.00	12660	20240822	-51.58	5420	20241209	13.10	12660	-51.58	20240822	5420	13.10	20241209	12660	-51.58	20240822	5420	13.10	20241209	1.74	N	270870	500	46 억	217856	N	N	N	N
59	20241219	151052	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6090	-60	5	-0.98	25671340	4247	57.88	6130	6130	6010	7990	4310	6150	6044.58	2.37	0	-973	6236	6192	6106	6062	5976	6215	6085	46	1840	500	3930	10	1	9200224	560	12.16	0.53	12	0.05	501.00	11390.00	12660	20240822	-51.90	5420	20241209	12.36	12660	-51.90	20240822	5420	12.36	20241209	12660	-51.90	20240822	5420	12.36	20241209	1.74	N	270870	500	46 억	217856	N	N	N	N
60	20241219	141055	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6090	-60	5	-0.98	20241090	3351	45.67	6130	6130	6010	7990	4310	6150	6040.31	2.37	0	-921	6236	6192	6106	6062	5976	6215	6085	46	1840	500	3930	10	1	9200224	560	12.16	0.53	12	0.04	501.00	11390.00	12660	20240822	-51.90	5420	20241209	12.36	12660	-51.90	20240822	5420	12.36	20241209	12660	-51.90	20240822	5420	12.36	20241209	1.74	N	270870	500	46 억	217856	N	N	N	N
61	20241219	131053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6080	-70	5	-1.14	18311790	3034	41.35	6130	6130	6010	7990	4310	6150	6035.53	2.37	0	-1204	6236	6192	6106	6062	5976	6215	6085	46	1840	500	3930	10	1	9200224	559	12.14	0.53	12	0.03	501.00	11390.00	12660	20240822	-51.97	5420	20241209	12.18	12660	-51.97	20240822	5420	12.18	20241209	12660	-51.97	20240822	5420	12.18	20241209	1.74	N	270870	500	46 억	217856	N	N	N	N
62	20241219	121056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6070	-80	5	-1.30	16808750	2786	37.97	6130	6130	6010	7990	4310	6150	6033.29	2.37	0	-1124	6236	6192	6106	6062	5976	6215	6085	46	1840	500	3930	10	1	9200224	558	12.12	0.53	12	0.03	501.00	11390.00	12660	20240822	-52.05	5420	20241209	11.99	12660	-52.05	20240822	5420	11.99	20241209	12660	-52.05	20240822	5420	11.99	20241209	1.74	N	270870	500	46 억	217856	N	N	N	N
63	20241219	111052	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6040	-110	5	-1.79	16596320	2751	37.49	6130	6130	6010	7990	4310	6150	6032.83	2.37	0	-1099	6236	6192	6106	6062	5976	6215	6085	46	1840	500	3930	10	1	9200224	556	12.06	0.53	12	0.03	501.00	11390.00	12660	20240822	-52.29	5420	20241209	11.44	12660	-52.29	20240822	5420	11.44	20241209	12660	-52.29	20240822	5420	11.44	20241209	1.74	N	270870	500	46 억	217856	N	N	N	N
64	20241219	101045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6050	-100	5	-1.63	11639760	1928	26.28	6130	6130	6010	7990	4310	6150	6037.22	2.37	0	-423	6236	6192	6106	6062	5976	6215	6085	46	1840	500	3930	10	1	9200224	557	12.08	0.53	12	0.02	501.00	11390.00	12660	20240822	-52.21	5420	20241209	11.62	12660	-52.21	20240822	5420	11.62	20241209	12660	-52.21	20240822	5420	11.62	20241209	1.74	N	270870	500	46 억	217856	N	N	N	N
65	20241219	091055	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6060	-90	5	-1.46	7528930	1248	17.01	6130	6130	6010	7990	4310	6150	6032.80	2.37	0	195	6236	6192	6106	6062	5976	6215	6085	46	1840	500	3930	10	1	9200224	558	12.10	0.53	12	0.01	501.00	11390.00	12660	20240822	-52.13	5420	20241209	11.81	12660	-52.13	20240822	5420	11.81	20241209	12660	-52.13	20240822	5420	11.81	20241209	1.74	N	270870	500	46 억	217856	N	N	N	N
66	20241218	161049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6150	50	2	0.82	44533500	7321	108.49	6100	6150	6020	7930	4270	6100	6082.98	2.34	0	2876	6306	6202	6126	6022	5946	6165	5985	46	1830	500	3900	10	1	9200224	566	12.28	0.54	12	0.08	501.00	11390.00	12660	20240822	-51.42	5420	20241209	13.47	12660	-51.42	20240822	5420	13.47	20241209	12660	-51.42	20240822	5420	13.47	20241209	1.75	N	270870	500	46 억	214980	N	N	N	N
67	20241218	151053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6150	50	2	0.82	41975970	6905	102.33	6100	6150	6020	7930	4270	6100	6079.07	2.34	0	2587	6306	6202	6126	6022	5946	6165	5985	46	1830	500	3900	10	1	9200224	566	12.28	0.54	12	0.08	501.00	11390.00	12660	20240822	-51.42	5420	20241209	13.47	12660	-51.42	20240822	5420	13.47	20241209	12660	-51.42	20240822	5420	13.47	20241209	1.75	N	270870	500	46 억	214980	N	N	N	N
68	20241218	141051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6100	0	3	0.00	37122870	6112	90.57	6100	6150	6020	7930	4270	6100	6073.77	2.34	0	1870	6306	6202	6126	6022	5946	6165	5985	46	1830	500	3900	10	1	9200224	561	12.18	0.54	12	0.07	501.00	11390.00	12660	20240822	-51.82	5420	20241209	12.55	12660	-51.82	20240822	5420	12.55	20241209	12660	-51.82	20240822	5420	12.55	20241209	1.75	N	270870	500	46 억	214980	N	N	N	N
69	20241218	131052	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6080	-20	5	-0.33	20993780	3464	51.33	6100	6150	6020	7930	4270	6100	6060.56	2.34	0	190	6306	6202	6126	6022	5946	6165	5985	46	1830	500	3900	10	1	9200224	559	12.14	0.53	12	0.04	501.00	11390.00	12660	20240822	-51.97	5420	20241209	12.18	12660	-51.97	20240822	5420	12.18	20241209	12660	-51.97	20240822	5420	12.18	20241209	1.75	N	270870	500	46 억	214980	N	N	N	N
70	20241218	121045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6040	-60	5	-0.98	11460810	1887	27.96	6100	6150	6020	7930	4270	6100	6073.56	2.34	0	-163	6306	6202	6126	6022	5946	6165	5985	46	1830	500	3900	10	1	9200224	556	12.06	0.53	12	0.02	501.00	11390.00	12660	20240822	-52.29	5420	20241209	11.44	12660	-52.29	20240822	5420	11.44	20241209	12660	-52.29	20240822	5420	11.44	20241209	1.75	N	270870	500	46 억	214980	N	N	N	N
71	20241218	111051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6080	-20	5	-0.33	9473670	1559	23.10	6100	6150	6020	7930	4270	6100	6076.76	2.34	0	-150	6306	6202	6126	6022	5946	6165	5985	46	1830	500	3900	10	1	9200224	559	12.14	0.53	12	0.02	501.00	11390.00	12660	20240822	-51.97	5420	20241209	12.18	12660	-51.97	20240822	5420	12.18	20241209	12660	-51.97	20240822	5420	12.18	20241209	1.75	N	270870	500	46 억	214980	N	N	N	N
72	20241218	101052	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6110	10	2	0.16	4559490	748	11.08	6100	6150	6060	7930	4270	6100	6095.57	2.34	0	194	6306	6202	6126	6022	5946	6165	5985	46	1830	500	3900	10	1	9200224	562	12.20	0.54	12	0.01	501.00	11390.00	12660	20240822	-51.74	5420	20241209	12.73	12660	-51.74	20240822	5420	12.73	20241209	12660	-51.74	20240822	5420	12.73	20241209	1.75	N	270870	500	46 억	214980	N	N	N	N
73	20241218	091055	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6120	20	2	0.33	1004100	165	2.45	6100	6120	6060	7930	4270	6100	6085.45	2.34	0	84	6306	6202	6126	6022	5946	6165	5985	46	1830	500	3900	10	1	9200224	563	12.22	0.54	12	0.00	501.00	11390.00	12660	20240822	-51.66	5420	20241209	12.92	12660	-51.66	20240822	5420	12.92	20241209	12660	-51.66	20240822	5420	12.92	20241209	1.75	N	270870	500	46 억	214980	N	N	N	N
74	20241217	161047	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6100	-60	5	-0.97	40880260	6714	30.90	6230	6230	6050	8000	4320	6160	6088.78	2.36	0	-2091	6353	6256	6133	6036	5913	6270	6050	46	1840	500	3940	10	1	9200224	561	12.18	0.54	12	0.07	501.00	11390.00	12660	20240822	-51.82	5420	20241209	12.55	12660	-51.82	20240822	5420	12.55	20241209	12660	-51.82	20240822	5420	12.55	20241209	1.76	N	270870	500	46 억	217070	N	N	N	N
75	20241217	151051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6090	-70	5	-1.14	37189150	6109	28.12	6230	6230	6050	8000	4320	6160	6087.60	2.36	0	-2061	6353	6256	6133	6036	5913	6270	6050	46	1840	500	3940	10	1	9200224	560	12.16	0.53	12	0.07	501.00	11390.00	12660	20240822	-51.90	5420	20241209	12.36	12660	-51.90	20240822	5420	12.36	20241209	12660	-51.90	20240822	5420	12.36	20241209	1.76	N	270870	500	46 억	217070	N	N	N	N
76	20241217	141042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6100	-60	5	-0.97	29197720	4797	22.08	6230	6230	6050	8000	4320	6160	6086.66	2.36	0	-2000	6353	6256	6133	6036	5913	6270	6050	46	1840	500	3940	10	1	9200224	561	12.18	0.54	12	0.05	501.00	11390.00	12660	20240822	-51.82	5420	20241209	12.55	12660	-51.82	20240822	5420	12.55	20241209	12660	-51.82	20240822	5420	12.55	20241209	1.76	N	270870	500	46 억	217070	N	N	N	N
77	20241217	131039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6100	-60	5	-0.97	28204750	4634	21.33	6230	6230	6050	8000	4320	6160	6086.48	2.36	0	-1999	6353	6256	6133	6036	5913	6270	6050	46	1840	500	3940	10	1	9200224	561	12.18	0.54	12	0.05	501.00	11390.00	12660	20240822	-51.82	5420	20241209	12.55	12660	-51.82	20240822	5420	12.55	20241209	12660	-51.82	20240822	5420	12.55	20241209	1.76	N	270870	500	46 억	217070	N	N	N	N
78	20241217	121013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6100	-60	5	-0.97	27462970	4512	20.77	6230	6230	6050	8000	4320	6160	6086.65	2.36	0	-1878	6353	6256	6133	6036	5913	6270	6050	46	1840	500	3940	10	1	9200224	561	12.18	0.54	12	0.05	501.00	11390.00	12660	20240822	-51.82	5420	20241209	12.55	12660	-51.82	20240822	5420	12.55	20241209	12660	-51.82	20240822	5420	12.55	20241209	1.76	N	270870	500	46 억	217070	N	N	N	N
79	20241217	111026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6100	-60	5	-0.97	24864500	4086	18.81	6230	6230	6050	8000	4320	6160	6085.29	2.36	0	-1708	6353	6256	6133	6036	5913	6270	6050	46	1840	500	3940	10	1	9200224	561	12.18	0.54	12	0.04	501.00	11390.00	12660	20240822	-51.82	5420	20241209	12.55	12660	-51.82	20240822	5420	12.55	20241209	12660	-51.82	20240822	5420	12.55	20241209	1.76	N	270870	500	46 억	217070	N	N	N	N
80	20241217	101033	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6090	-70	5	-1.14	22085670	3629	16.70	6230	6230	6050	8000	4320	6160	6085.88	2.36	0	-1442	6353	6256	6133	6036	5913	6270	6050	46	1840	500	3940	10	1	9200224	560	12.16	0.53	12	0.04	501.00	11390.00	12660	20240822	-51.90	5420	20241209	12.36	12660	-51.90	20240822	5420	12.36	20241209	12660	-51.90	20240822	5420	12.36	20241209	1.76	N	270870	500	46 억	217070	N	N	N	N
81	20241217	091049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6090	-70	5	-1.14	6851290	1119	5.15	6230	6230	6080	8000	4320	6160	6122.69	2.36	0	-798	6353	6256	6133	6036	5913	6270	6050	46	1840	500	3940	10	1	9200224	560	12.16	0.53	12	0.01	501.00	11390.00	12660	20240822	-51.90	5420	20241209	12.36	12660	-51.90	20240822	5420	12.36	20241209	12660	-51.90	20240822	5420	12.36	20241209	1.76	N	270870	500	46 억	217070	N	N	N	N
82	20241216	161039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6160	60	2	0.98	132421510	21727	184.53	6160	6230	6010	7930	4270	6100	6094.79	2.31	0	4820	6380	6240	6090	5950	5800	6310	6020	46	1830	500	3900	10	1	9200224	567	12.30	0.54	12	0.24	501.00	11390.00	12660	20240822	-51.34	5420	20241209	13.65	12660	-51.34	20240822	5420	13.65	20241209	12660	-51.34	20240822	5420	13.65	20241209	1.73	N	270870	500	46 억	212250	N	N	N	N
83	20241216	151049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6060	-40	5	-0.66	128107030	21025	178.57	6160	6230	6010	7930	4270	6100	6093.08	2.31	0	5181	6380	6240	6090	5950	5800	6310	6020	46	1830	500	3900	10	1	9200224	558	12.10	0.53	12	0.23	501.00	11390.00	12660	20240822	-52.13	5420	20241209	11.81	12660	-52.13	20240822	5420	11.81	20241209	12660	-52.13	20240822	5420	11.81	20241209	1.73	N	270870	500	46 억	212250	N	N	N	N
84	20241216	141047	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6120	20	2	0.33	54744090	8937	75.90	6160	6230	6100	7930	4270	6100	6125.56	2.31	0	989	6380	6240	6090	5950	5800	6310	6020	46	1830	500	3900	10	1	9200224	563	12.22	0.54	12	0.10	501.00	11390.00	12660	20240822	-51.66	5420	20241209	12.92	12660	-51.66	20240822	5420	12.92	20241209	12660	-51.66	20240822	5420	12.92	20241209	1.73	N	270870	500	46 억	212250	N	N	N	N
85	20241216	131049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6160	60	2	0.98	53162380	8679	73.71	6160	6230	6100	7930	4270	6100	6125.40	2.31	0	900	6380	6240	6090	5950	5800	6310	6020	46	1830	500	3900	10	1	9200224	567	12.30	0.54	12	0.09	501.00	11390.00	12660	20240822	-51.34	5420	20241209	13.65	12660	-51.34	20240822	5420	13.65	20241209	12660	-51.34	20240822	5420	13.65	20241209	1.73	N	270870	500	46 억	212250	N	N	N	N
86	20241216	121047	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6140	40	2	0.66	50511820	8248	70.05	6160	6230	6100	7930	4270	6100	6124.13	2.31	0	970	6380	6240	6090	5950	5800	6310	6020	46	1830	500	3900	10	1	9200224	565	12.26	0.54	12	0.09	501.00	11390.00	12660	20240822	-51.50	5420	20241209	13.28	12660	-51.50	20240822	5420	13.28	20241209	12660	-51.50	20240822	5420	13.28	20241209	1.73	N	270870	500	46 억	212250	N	N	N	N
87	20241216	111047	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6160	60	2	0.98	49343360	8058	68.44	6160	6230	6100	7930	4270	6100	6123.52	2.31	0	913	6380	6240	6090	5950	5800	6310	6020	46	1830	500	3900	10	1	9200224	567	12.30	0.54	12	0.09	501.00	11390.00	12660	20240822	-51.34	5420	20241209	13.65	12660	-51.34	20240822	5420	13.65	20241209	12660	-51.34	20240822	5420	13.65	20241209	1.73	N	270870	500	46 억	212250	N	N	N	N
88	20241216	101048	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6170	70	2	1.15	15714280	2555	21.70	6160	6230	6100	7930	4270	6100	6150.40	2.31	0	605	6380	6240	6090	5950	5800	6310	6020	46	1830	500	3900	10	1	9200224	568	12.32	0.54	12	0.03	501.00	11390.00	12660	20240822	-51.26	5420	20241209	13.84	12660	-51.26	20240822	5420	13.84	20241209	12660	-51.26	20240822	5420	13.84	20241209	1.73	N	270870	500	46 억	212250	N	N	N	N
89	20241216	091048	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6160	60	2	0.98	429250	70	0.59	6160	6160	6100	7930	4270	6100	6132.14	2.31	0	12	6380	6240	6090	5950	5800	6310	6020	46	1830	500	3900	10	1	9200224	567	12.30	0.54	12	0.00	501.00	11390.00	12660	20240822	-51.34	5420	20241209	13.65	12660	-51.34	20240822	5420	13.65	20241209	12660	-51.34	20240822	5420	13.65	20241209	1.73	N	270870	500	46 억	212250	N	N	N	N
90	20241213	161039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6100	40	2	0.66	71512330	11774	40.63	6050	6230	5940	7870	4250	6060	6073.60	2.29	0	1383	6480	6270	6040	5830	5600	6375	5935	46	1810	500	3870	10	1	9200224	561	12.18	0.54	12	0.13	501.00	11390.00	12660	20240822	-51.82	5420	20241209	12.55	12660	-51.82	20240822	5420	12.55	20241209	12660	-51.82	20240822	5420	12.55	20241209	1.72	N	270870	500	46 억	210787	N	N	N	N
91	20241213	151045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6080	20	2	0.33	67632090	11136	38.43	6050	6230	5940	7870	4250	6060	6073.28	2.29	0	1265	6480	6270	6040	5830	5600	6375	5935	46	1810	500	3870	10	1	9200224	559	12.14	0.53	12	0.12	501.00	11390.00	12660	20240822	-51.97	5420	20241209	12.18	12660	-51.97	20240822	5420	12.18	20241209	12660	-51.97	20240822	5420	12.18	20241209	1.72	N	270870	500	46 억	210787	N	N	N	N
92	20241213	141045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6140	80	2	1.32	55616240	9158	31.61	6050	6230	5940	7870	4250	6060	6072.97	2.29	0	749	6480	6270	6040	5830	5600	6375	5935	46	1810	500	3870	10	1	9200224	565	12.26	0.54	12	0.10	501.00	11390.00	12660	20240822	-51.50	5420	20241209	13.28	12660	-51.50	20240822	5420	13.28	20241209	12660	-51.50	20240822	5420	13.28	20241209	1.72	N	270870	500	46 억	210787	N	N	N	N
93	20241213	131046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6100	40	2	0.66	48478520	7988	27.57	6050	6230	5940	7870	4250	6060	6068.92	2.29	0	647	6480	6270	6040	5830	5600	6375	5935	46	1810	500	3870	10	1	9200224	561	12.18	0.54	12	0.09	501.00	11390.00	12660	20240822	-51.82	5420	20241209	12.55	12660	-51.82	20240822	5420	12.55	20241209	12660	-51.82	20240822	5420	12.55	20241209	1.72	N	270870	500	46 억	210787	N	N	N	N
94	20241213	121045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6100	40	2	0.66	41610880	6858	23.67	6050	6230	5940	7870	4250	6060	6067.49	2.29	0	653	6480	6270	6040	5830	5600	6375	5935	46	1810	500	3870	10	1	9200224	561	12.18	0.54	12	0.07	501.00	11390.00	12660	20240822	-51.82	5420	20241209	12.55	12660	-51.82	20240822	5420	12.55	20241209	12660	-51.82	20240822	5420	12.55	20241209	1.72	N	270870	500	46 억	210787	N	N	N	N
95	20241213	111044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6090	30	2	0.50	34268900	5650	19.50	6050	6230	5940	7870	4250	6060	6065.29	2.29	0	-240	6480	6270	6040	5830	5600	6375	5935	46	1810	500	3870	10	1	9200224	560	12.16	0.53	12	0.06	501.00	11390.00	12660	20240822	-51.90	5420	20241209	12.36	12660	-51.90	20240822	5420	12.36	20241209	12660	-51.90	20240822	5420	12.36	20241209	1.72	N	270870	500	46 억	210787	N	N	N	N
96	20241213	101036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6070	10	2	0.17	31651590	5219	18.01	6050	6230	5940	7870	4250	6060	6064.68	2.29	0	-602	6480	6270	6040	5830	5600	6375	5935	46	1810	500	3870	10	1	9200224	558	12.12	0.53	12	0.06	501.00	11390.00	12660	20240822	-52.05	5420	20241209	11.99	12660	-52.05	20240822	5420	11.99	20241209	12660	-52.05	20240822	5420	11.99	20241209	1.72	N	270870	500	46 억	210787	N	N	N	N
97	20241213	091043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6050	-10	5	-0.17	617320	102	0.35	6050	6090	6050	7870	4250	6060	6052.16	2.29	0	-20	6480	6270	6040	5830	5600	6375	5935	46	1810	500	3870	10	1	9200224	557	12.08	0.53	12	0.00	501.00	11390.00	12660	20240822	-52.21	5420	20241209	11.62	12660	-52.21	20240822	5420	11.62	20241209	12660	-52.21	20240822	5420	11.62	20241209	1.72	N	270870	500	46 억	210787	N	N	N	N
98	20241212	161044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6060	70	2	1.17	175612360	28976	147.88	5980	6250	5810	7780	4200	5990	6060.62	2.31	0	-1454	6410	6200	5930	5720	5450	6305	5825	46	1790	500	3830	10	1	9200224	558	12.10	0.53	12	0.31	501.00	11390.00	12660	20240822	-52.13	5420	20241209	11.81	12660	-52.13	20240822	5420	11.81	20241209	12660	-52.13	20240822	5420	11.81	20241209	1.75	N	270870	500	46 억	212243	N	N	N	N
99	20241212	151038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6000	10	2	0.17	168561980	27812	141.94	5980	6250	5810	7780	4200	5990	6060.76	2.31	0	-1452	6410	6200	5930	5720	5450	6305	5825	46	1790	500	3830	10	1	9200224	552	11.98	0.53	12	0.30	501.00	11390.00	12660	20240822	-52.61	5420	20241209	10.70	12660	-52.61	20240822	5420	10.70	20241209	12660	-52.61	20240822	5420	10.70	20241209	1.75	N	270870	500	46 억	212243	N	N	N	N
100	20241212	141036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6060	70	2	1.17	164025750	27060	138.10	5980	6250	5810	7780	4200	5990	6061.56	2.31	0	-1561	6410	6200	5930	5720	5450	6305	5825	46	1790	500	3830	10	1	9200224	558	12.10	0.53	12	0.29	501.00	11390.00	12660	20240822	-52.13	5420	20241209	11.81	12660	-52.13	20240822	5420	11.81	20241209	12660	-52.13	20240822	5420	11.81	20241209	1.75	N	270870	500	46 억	212243	N	N	N	N
101	20241212	131024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6090	100	2	1.67	160300380	26446	134.97	5980	6250	5810	7780	4200	5990	6061.42	2.31	0	-1286	6410	6200	5930	5720	5450	6305	5825	46	1790	500	3830	10	1	9200224	560	12.16	0.53	12	0.29	501.00	11390.00	12660	20240822	-51.90	5420	20241209	12.36	12660	-51.90	20240822	5420	12.36	20241209	12660	-51.90	20240822	5420	12.36	20241209	1.75	N	270870	500	46 억	212243	N	N	N	N
102	20241212	121019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6050	60	2	1.00	60257480	9992	51.00	5980	6110	5960	7780	4200	5990	6030.57	2.31	0	-903	6410	6200	5930	5720	5450	6305	5825	46	1790	500	3830	10	1	9200224	557	12.08	0.53	12	0.11	501.00	11390.00	12660	20240822	-52.21	5420	20241209	11.62	12660	-52.21	20240822	5420	11.62	20241209	12660	-52.21	20240822	5420	11.62	20241209	1.75	N	270870	500	46 억	212243	N	N	N	N
103	20241212	111030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6090	100	2	1.67	52090620	8645	44.12	5980	6110	5960	7780	4200	5990	6025.52	2.31	0	246	6410	6200	5930	5720	5450	6305	5825	46	1790	500	3830	10	1	9200224	560	12.16	0.53	12	0.09	501.00	11390.00	12660	20240822	-51.90	5420	20241209	12.36	12660	-51.90	20240822	5420	12.36	20241209	12660	-51.90	20240822	5420	12.36	20241209	1.75	N	270870	500	46 억	212243	N	N	N	N
104	20241212	101028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5960	-30	5	-0.50	36971590	6156	31.42	5980	6090	5960	7780	4200	5990	6005.78	2.31	0	264	6410	6200	5930	5720	5450	6305	5825	46	1790	500	3830	10	1	9200224	548	11.90	0.52	12	0.07	501.00	11390.00	12660	20240822	-52.92	5420	20241209	9.96	12660	-52.92	20240822	5420	9.96	20241209	12660	-52.92	20240822	5420	9.96	20241209	1.75	N	270870	500	46 억	212243	N	N	N	N
105	20241212	091038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6030	40	2	0.67	3872710	648	3.31	5980	6030	5970	7780	4200	5990	5976.40	2.31	0	476	6410	6200	5930	5720	5450	6305	5825	46	1790	500	3830	10	1	9200224	555	12.04	0.53	12	0.01	501.00	11390.00	12660	20240822	-52.37	5420	20241209	11.25	12660	-52.37	20240822	5420	11.25	20241209	12660	-52.37	20240822	5420	11.25	20241209	1.75	N	270870	500	46 억	212243	N	N	N	N
106	20241211	161030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5990	260	2	4.54	116983560	19575	137.79	5660	6140	5660	7440	4020	5730	5976.15	2.22	0	8090	6030	5880	5650	5500	5270	5955	5575	46	1710	500	3660	10	1	9200224	551	11.96	0.53	12	0.21	501.00	11390.00	12660	20240822	-52.69	5420	20241209	10.52	12660	-52.69	20240822	5420	10.52	20241209	12660	-52.69	20240822	5420	10.52	20241209	1.63	N	270870	500	46 억	204266	N	N	N	N
107	20241211	151009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6020	290	2	5.06	114129260	19099	134.44	5660	6140	5660	7440	4020	5730	5975.67	2.22	0	7982	6030	5880	5650	5500	5270	5955	5575	46	1710	500	3660	10	1	9200224	554	12.02	0.53	12	0.21	501.00	11390.00	12660	20240822	-52.45	5420	20241209	11.07	12660	-52.45	20240822	5420	11.07	20241209	12660	-52.45	20240822	5420	11.07	20241209	1.63	N	270870	500	46 억	204266	N	N	N	N
108	20241211	141038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6000	270	2	4.71	106454110	17821	125.45	5660	6140	5660	7440	4020	5730	5973.52	2.22	0	6861	6030	5880	5650	5500	5270	5955	5575	46	1710	500	3660	10	1	9200224	552	11.98	0.53	12	0.19	501.00	11390.00	12660	20240822	-52.61	5420	20241209	10.70	12660	-52.61	20240822	5420	10.70	20241209	12660	-52.61	20240822	5420	10.70	20241209	1.63	N	270870	500	46 억	204266	N	N	N	N
109	20241211	131039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6020	290	2	5.06	101991250	17078	120.22	5660	6140	5660	7440	4020	5730	5972.08	2.22	0	6630	6030	5880	5650	5500	5270	5955	5575	46	1710	500	3660	10	1	9200224	554	12.02	0.53	12	0.19	501.00	11390.00	12660	20240822	-52.45	5420	20241209	11.07	12660	-52.45	20240822	5420	11.07	20241209	12660	-52.45	20240822	5420	11.07	20241209	1.63	N	270870	500	46 억	204266	N	N	N	N
110	20241211	121041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5970	240	2	4.19	87502610	14661	103.20	5660	6140	5660	7440	4020	5730	5968.39	2.22	0	6550	6030	5880	5650	5500	5270	5955	5575	46	1710	500	3660	10	1	9200224	549	11.92	0.52	12	0.16	501.00	11390.00	12660	20240822	-52.84	5420	20241209	10.15	12660	-52.84	20240822	5420	10.15	20241209	12660	-52.84	20240822	5420	10.15	20241209	1.63	N	270870	500	46 억	204266	N	N	N	N
111	20241211	111037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6000	270	2	4.71	82241910	13780	97.00	5660	6140	5660	7440	4020	5730	5968.21	2.22	0	5840	6030	5880	5650	5500	5270	5955	5575	46	1710	500	3660	10	1	9200224	552	11.98	0.53	12	0.15	501.00	11390.00	12660	20240822	-52.61	5420	20241209	10.70	12660	-52.61	20240822	5420	10.70	20241209	12660	-52.61	20240822	5420	10.70	20241209	1.63	N	270870	500	46 억	204266	N	N	N	N
112	20241211	101038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5980	250	2	4.36	73076260	12248	86.22	5660	6140	5660	7440	4020	5730	5966.38	2.22	0	4734	6030	5880	5650	5500	5270	5955	5575	46	1710	500	3660	10	1	9200224	550	11.94	0.53	12	0.13	501.00	11390.00	12660	20240822	-52.76	5420	20241209	10.33	12660	-52.76	20240822	5420	10.33	20241209	12660	-52.76	20240822	5420	10.33	20241209	1.63	N	270870	500	46 억	204266	N	N	N	N
113	20241211	091043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5790	60	2	1.05	6765340	1174	8.26	5660	5890	5660	7440	4020	5730	5762.64	2.22	0	971	6030	5880	5650	5500	5270	5955	5575	46	1710	500	3660	10	1	9200224	533	11.56	0.51	12	0.01	501.00	11390.00	12660	20240822	-54.27	5420	20241209	6.83	12660	-54.27	20240822	5420	6.83	20241209	12660	-54.27	20240822	5420	6.83	20241209	1.63	N	270870	500	46 억	204266	N	N	N	N
114	20241210	161028	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5730	310	2	5.72	80152460	14131	40.98	5420	5800	5420	7040	3800	5420	5672.10	2.15	0	6702	5873	5646	5533	5306	5193	5590	5250	46	1620	500	3460	10	1	9200224	527	11.44	0.50	12	0.15	501.00	11390.00	12660	20240822	-54.74	5420	20241210	5.72	12660	-54.74	20240822	5420	5.72	20241210	12660	-54.74	20240822	5420	5.72	20241210	1.65	N	270870	500	46 억	197594	N	N	N	N
115	20241210	151031	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5750	330	2	6.09	74947380	13227	38.35	5420	5800	5420	7040	3800	5420	5666.24	2.15	0	6784	5873	5646	5533	5306	5193	5590	5250	46	1620	500	3460	10	1	9200224	529	11.48	0.50	12	0.14	501.00	11390.00	12660	20240822	-54.58	5420	20241210	6.09	12660	-54.58	20240822	5420	6.09	20241210	12660	-54.58	20240822	5420	6.09	20241210	1.65	N	270870	500	46 억	197594	N	N	N	N
116	20241210	141030	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5770	350	2	6.46	67198880	11884	34.46	5420	5800	5420	7040	3800	5420	5654.57	2.15	0	6323	5873	5646	5533	5306	5193	5590	5250	46	1620	500	3460	10	1	9200224	531	11.52	0.51	12	0.13	501.00	11390.00	12660	20240822	-54.42	5420	20241210	6.46	12660	-54.42	20240822	5420	6.46	20241210	12660	-54.42	20240822	5420	6.46	20241210	1.65	N	270870	500	46 억	197594	N	N	N	N
117	20241210	131031	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5710	290	2	5.35	50403560	8960	25.98	5420	5750	5420	7040	3800	5420	5625.40	2.15	0	4395	5873	5646	5533	5306	5193	5590	5250	46	1620	500	3460	10	1	9200224	525	11.40	0.50	12	0.10	501.00	11390.00	12660	20240822	-54.90	5420	20241210	5.35	12660	-54.90	20240822	5420	5.35	20241210	12660	-54.90	20240822	5420	5.35	20241210	1.65	N	270870	500	46 억	197594	N	N	N	N
118	20241210	121030	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5690	270	2	4.98	41637880	7423	21.52	5420	5750	5420	7040	3800	5420	5609.31	2.15	0	3325	5873	5646	5533	5306	5193	5590	5250	46	1620	500	3460	10	1	9200224	523	11.36	0.50	12	0.08	501.00	11390.00	12660	20240822	-55.06	5420	20241210	4.98	12660	-55.06	20240822	5420	4.98	20241210	12660	-55.06	20240822	5420	4.98	20241210	1.65	N	270870	500	46 억	197594	N	N	N	N
119	20241210	111030	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5700	280	2	5.17	36643950	6545	18.98	5420	5750	5420	7040	3800	5420	5598.77	2.15	0	2598	5873	5646	5533	5306	5193	5590	5250	46	1620	500	3460	10	1	9200224	524	11.38	0.50	12	0.07	501.00	11390.00	12660	20240822	-54.98	5420	20241210	5.17	12660	-54.98	20240822	5420	5.17	20241210	12660	-54.98	20240822	5420	5.17	20241210	1.65	N	270870	500	46 억	197594	N	N	N	N
120	20241210	101030	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5670	250	2	4.61	28495550	5115	14.83	5420	5670	5420	7040	3800	5420	5570.98	2.15	0	2447	5873	5646	5533	5306	5193	5590	5250	46	1620	500	3460	10	1	9200224	522	11.32	0.50	12	0.06	501.00	11390.00	12660	20240822	-55.21	5420	20241210	4.61	12660	-55.21	20240822	5420	4.61	20241210	12660	-55.21	20240822	5420	4.61	20241210	1.65	N	270870	500	46 억	197594	N	N	N	N
121	20241210	091037	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5550	130	2	2.40	8843470	1604	4.65	5420	5550	5420	7040	3800	5420	5513.39	2.15	0	1329	5873	5646	5533	5306	5193	5590	5250	46	1620	500	3460	10	1	9200224	511	11.08	0.49	12	0.02	501.00	11390.00	12660	20240822	-56.16	5420	20241210	2.40	12660	-56.16	20240822	5420	2.40	20241210	12660	-56.16	20240822	5420	2.40	20241210	1.65	N	270870	500	46 억	197594	N	N	N	N
122	20241209	161027	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5420	-340	5	-5.90	188290090	34181	107.61	5760	5760	5420	7480	4040	5760	5509.14	2.24	0	-8667	5920	5840	5730	5650	5540	5880	5690	46	1720	500	3680	10	1	9200224	499	10.82	0.48	12	0.37	501.00	11390.00	12660	20240822	-57.19	5420	20241209	0.00	12660	-57.19	20240822	5420	0.00	20241209	12660	-57.19	20240822	5420	0.00	20241209	1.63	N	270870	500	46 억	206263	N	N	N	N
123	20241209	151029	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5470	-290	5	-5.03	172600300	31289	98.50	5760	5760	5440	7480	4040	5760	5516.33	2.24	0	-8481	5920	5840	5730	5650	5540	5880	5690	46	1720	500	3680	10	1	9200224	503	10.92	0.48	12	0.34	501.00	11390.00	12660	20240822	-56.79	5440	20241209	0.55	12660	-56.79	20240822	5440	0.55	20241209	12660	-56.79	20240822	5440	0.55	20241209	1.63	N	270870	500	46 억	206263	N	N	N	N
124	20241209	141029	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5460	-300	5	-5.21	141665180	25620	80.65	5760	5760	5450	7480	4040	5760	5529.48	2.24	0	-6827	5920	5840	5730	5650	5540	5880	5690	46	1720	500	3680	10	1	9200224	502	10.90	0.48	12	0.28	501.00	11390.00	12660	20240822	-56.87	5450	20241209	0.18	12660	-56.87	20240822	5450	0.18	20241209	12660	-56.87	20240822	5450	0.18	20241209	1.63	N	270870	500	46 억	206263	N	N	N	N
125	20241209	131032	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5460	-300	5	-5.21	132815030	24002	75.56	5760	5760	5450	7480	4040	5760	5533.50	2.24	0	-6815	5920	5840	5730	5650	5540	5880	5690	46	1720	500	3680	10	1	9200224	502	10.90	0.48	12	0.26	501.00	11390.00	12660	20240822	-56.87	5450	20241209	0.18	12660	-56.87	20240822	5450	0.18	20241209	12660	-56.87	20240822	5450	0.18	20241209	1.63	N	270870	500	46 억	206263	N	N	N	N
126	20241209	121028	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5480	-280	5	-4.86	116261000	20970	66.02	5760	5760	5450	7480	4040	5760	5544.16	2.24	0	-6487	5920	5840	5730	5650	5540	5880	5690	46	1720	500	3680	10	1	9200224	504	10.94	0.48	12	0.23	501.00	11390.00	12660	20240822	-56.71	5450	20241209	0.55	12660	-56.71	20240822	5450	0.55	20241209	12660	-56.71	20240822	5450	0.55	20241209	1.63	N	270870	500	46 억	206263	N	N	N	N
127	20241209	111028	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5460	-300	5	-5.21	94944690	17071	53.74	5760	5760	5460	7480	4040	5760	5561.75	2.24	0	-6051	5920	5840	5730	5650	5540	5880	5690	46	1720	500	3680	10	1	9200224	502	10.90	0.48	12	0.19	501.00	11390.00	12660	20240822	-56.87	5460	20241209	0.00	12660	-56.87	20240822	5460	0.00	20241209	12660	-56.87	20240822	5460	0.00	20241209	1.63	N	270870	500	46 억	206263	N	N	N	N
128	20241209	101026	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5560	-200	5	-3.47	62626590	11208	35.28	5760	5760	5510	7480	4040	5760	5587.67	2.24	0	-4482	5920	5840	5730	5650	5540	5880	5690	46	1720	500	3680	10	1	9200224	512	11.10	0.49	12	0.12	501.00	11390.00	12660	20240822	-56.08	5510	20241209	0.91	12660	-56.08	20240822	5510	0.91	20241209	12660	-56.08	20240822	5510	0.91	20241209	1.63	N	270870	500	46 억	206263	N	N	N	N
129	20241209	091020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5610	-150	5	-2.60	6932640	1231	3.88	5760	5760	5600	7480	4040	5760	5631.71	2.24	0	64	5920	5840	5730	5650	5540	5880	5690	46	1720	500	3680	10	1	9200224	516	11.20	0.49	12	0.01	501.00	11390.00	12660	20240822	-55.69	5560	20241205	0.90	12660	-55.69	20240822	5560	0.90	20241205	12660	-55.69	20240822	5560	0.90	20241205	1.63	N	270870	500	46 억	206263	N	N	N	N
130	20241206	161019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5760	140	2	2.49	181370600	31765	110.17	5640	5810	5620	7300	3940	5620	5708.81	2.18	0	5321	5806	5712	5636	5542	5466	5675	5505	46	1680	500	3590	10	1	9200224	530	11.50	0.51	12	0.35	501.00	11390.00	12660	20240822	-54.50	5560	20241205	3.60	12660	-54.50	20240822	5560	3.60	20241205	12660	-54.50	20240822	5560	3.60	20241205	1.64	N	270870	500	46 억	200942	N	N	N	N
131	20241206	151023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5720	100	2	1.78	171828400	30108	104.43	5640	5810	5620	7300	3940	5620	5707.07	2.18	0	5409	5806	5712	5636	5542	5466	5675	5505	46	1680	500	3590	10	1	9200224	526	11.42	0.50	12	0.33	501.00	11390.00	12660	20240822	-54.82	5560	20241205	2.88	12660	-54.82	20240822	5560	2.88	20241205	12660	-54.82	20240822	5560	2.88	20241205	1.64	N	270870	500	46 억	200942	N	N	N	N
132	20241206	141021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5740	120	2	2.14	143463560	25173	87.31	5640	5810	5620	7300	3940	5620	5699.10	2.18	0	2705	5806	5712	5636	5542	5466	5675	5505	46	1680	500	3590	10	1	9200224	528	11.46	0.50	12	0.27	501.00	11390.00	12660	20240822	-54.66	5560	20241205	3.24	12660	-54.66	20240822	5560	3.24	20241205	12660	-54.66	20240822	5560	3.24	20241205	1.64	N	270870	500	46 억	200942	N	N	N	N
133	20241206	131021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5650	30	2	0.53	129928940	22790	79.04	5640	5810	5620	7300	3940	5620	5701.14	2.18	0	1643	5806	5712	5636	5542	5466	5675	5505	46	1680	500	3590	10	1	9200224	520	11.28	0.50	12	0.25	501.00	11390.00	12660	20240822	-55.37	5560	20241205	1.62	12660	-55.37	20240822	5560	1.62	20241205	12660	-55.37	20240822	5560	1.62	20241205	1.64	N	270870	500	46 억	200942	N	N	N	N
134	20241206	121016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5690	70	2	1.25	127223030	22314	77.39	5640	5810	5620	7300	3940	5620	5701.49	2.18	0	1513	5806	5712	5636	5542	5466	5675	5505	46	1680	500	3590	10	1	9200224	523	11.36	0.50	12	0.24	501.00	11390.00	12660	20240822	-55.06	5560	20241205	2.34	12660	-55.06	20240822	5560	2.34	20241205	12660	-55.06	20240822	5560	2.34	20241205	1.64	N	270870	500	46 억	200942	N	N	N	N
135	20241206	111012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5630	10	2	0.18	124061550	21757	75.46	5640	5810	5620	7300	3940	5620	5702.14	2.18	0	1480	5806	5712	5636	5542	5466	5675	5505	46	1680	500	3590	10	1	9200224	518	11.24	0.49	12	0.24	501.00	11390.00	12660	20240822	-55.53	5560	20241205	1.26	12660	-55.53	20240822	5560	1.26	20241205	12660	-55.53	20240822	5560	1.26	20241205	1.64	N	270870	500	46 억	200942	N	N	N	N
136	20241206	101012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5760	140	2	2.49	52982840	9341	32.40	5640	5770	5640	7300	3940	5620	5672.07	2.18	0	-540	5806	5712	5636	5542	5466	5675	5505	46	1680	500	3590	10	1	9200224	530	11.50	0.51	12	0.10	501.00	11390.00	12660	20240822	-54.50	5560	20241205	3.60	12660	-54.50	20240822	5560	3.60	20241205	12660	-54.50	20240822	5560	3.60	20241205	1.64	N	270870	500	46 억	200942	N	N	N	N
137	20241206	091020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5680	60	2	1.07	7345650	1295	4.49	5640	5730	5640	7300	3940	5620	5672.32	2.18	0	-324	5806	5712	5636	5542	5466	5675	5505	46	1680	500	3590	10	1	9200224	523	11.34	0.50	12	0.01	501.00	11390.00	12660	20240822	-55.13	5560	20241205	2.16	12660	-55.13	20240822	5560	2.16	20241205	12660	-55.13	20240822	5560	2.16	20241205	1.64	N	270870	500	46 억	200942	N	N	N	N
138	20241205	161000	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5620	-80	5	-1.40	162100440	28791	80.20	5700	5730	5560	7410	3990	5700	5630.25	2.23	0	-4391	5880	5790	5700	5610	5520	5835	5655	46	1710	500	3640	10	1	9200224	517	11.22	0.49	12	0.31	501.00	11390.00	12660	20240822	-55.61	5560	20241205	1.08	12660	-55.61	20240822	5560	1.08	20241205	12660	-55.61	20240822	5560	1.08	20241205	1.70	N	270870	500	46 억	205333	N	N	N	N
139	20241205	151007	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5650	-50	5	-0.88	156735830	27839	77.55	5700	5730	5560	7410	3990	5700	5630.08	2.23	0	-4250	5880	5790	5700	5610	5520	5835	5655	46	1710	500	3640	10	1	9200224	520	11.28	0.50	12	0.30	501.00	11390.00	12660	20240822	-55.37	5560	20241205	1.62	12660	-55.37	20240822	5560	1.62	20241205	12660	-55.37	20240822	5560	1.62	20241205	1.70	N	270870	500	46 억	205333	N	N	N	N
140	20241205	140952	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5720	20	2	0.35	121005580	21493	59.87	5700	5730	5560	7410	3990	5700	5630.00	2.23	0	-3715	5880	5790	5700	5610	5520	5835	5655	46	1710	500	3640	10	1	9200224	526	11.42	0.50	12	0.23	501.00	11390.00	12660	20240822	-54.82	5560	20241205	2.88	12660	-54.82	20240822	5560	2.88	20241205	12660	-54.82	20240822	5560	2.88	20241205	1.70	N	270870	500	46 억	205333	N	N	N	N
141	20241205	131002	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5690	-10	5	-0.18	105138840	18689	52.06	5700	5730	5560	7410	3990	5700	5625.71	2.23	0	-1874	5880	5790	5700	5610	5520	5835	5655	46	1710	500	3640	10	1	9200224	523	11.36	0.50	12	0.20	501.00	11390.00	12660	20240822	-55.06	5560	20241205	2.34	12660	-55.06	20240822	5560	2.34	20241205	12660	-55.06	20240822	5560	2.34	20241205	1.70	N	270870	500	46 억	205333	N	N	N	N
142	20241205	121002	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5680	-20	5	-0.35	104542360	18584	51.77	5700	5730	5560	7410	3990	5700	5625.40	2.23	0	-1874	5880	5790	5700	5610	5520	5835	5655	46	1710	500	3640	10	1	9200224	523	11.34	0.50	12	0.20	501.00	11390.00	12660	20240822	-55.13	5560	20241205	2.16	12660	-55.13	20240822	5560	2.16	20241205	12660	-55.13	20240822	5560	2.16	20241205	1.70	N	270870	500	46 억	205333	N	N	N	N
143	20241205	111000	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5650	-50	5	-0.88	98966280	17597	49.02	5700	5730	5560	7410	3990	5700	5624.04	2.23	0	-1934	5880	5790	5700	5610	5520	5835	5655	46	1710	500	3640	10	1	9200224	520	11.28	0.50	12	0.19	501.00	11390.00	12660	20240822	-55.37	5560	20241205	1.62	12660	-55.37	20240822	5560	1.62	20241205	12660	-55.37	20240822	5560	1.62	20241205	1.70	N	270870	500	46 억	205333	N	N	N	N
144	20241205	100959	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5670	-30	5	-0.53	98278860	17475	48.68	5700	5730	5560	7410	3990	5700	5623.97	2.23	0	-2011	5880	5790	5700	5610	5520	5835	5655	46	1710	500	3640	10	1	9200224	522	11.32	0.50	12	0.19	501.00	11390.00	12660	20240822	-55.21	5560	20241205	1.98	12660	-55.21	20240822	5560	1.98	20241205	12660	-55.21	20240822	5560	1.98	20241205	1.70	N	270870	500	46 억	205333	N	N	N	N
145	20241205	091006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5640	-60	5	-1.05	11705730	2069	5.76	5700	5700	5630	7410	3990	5700	5657.68	2.23	0	-419	5880	5790	5700	5610	5520	5835	5655	46	1710	500	3640	10	1	9200224	519	11.26	0.50	12	0.02	501.00	11390.00	12660	20240822	-55.45	5610	20241204	0.53	12660	-55.45	20240822	5610	0.53	20241204	12660	-55.45	20240822	5610	0.53	20241204	1.70	N	270870	500	46 억	205333	N	N	N	N
146	20241204	160944	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5700	-140	5	-2.40	204301620	35886	123.54	5610	5790	5610	7590	4090	5840	5693.07	2.20	0	2578	5986	5912	5806	5732	5626	5950	5770	46	1750	500	3730	10	1	9200224	524	11.38	0.50	12	0.39	501.00	11390.00	12660	20240822	-54.98	5610	20241204	1.60	12660	-54.98	20240822	5610	1.60	20241204	12660	-54.98	20240822	5610	1.60	20241204	1.68	N	270870	500	46 억	202716	N	N	N	N
147	20241204	150945	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5730	-110	5	-1.88	194930330	34243	117.89	5610	5790	5610	7590	4090	5840	5692.56	2.20	0	2294	5986	5912	5806	5732	5626	5950	5770	46	1750	500	3730	10	1	9200224	527	11.44	0.50	12	0.37	501.00	11390.00	12660	20240822	-54.74	5610	20241204	2.14	12660	-54.74	20240822	5610	2.14	20241204	12660	-54.74	20240822	5610	2.14	20241204	1.68	N	270870	500	46 억	202716	N	N	N	N
148	20241204	140947	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5660	-180	5	-3.08	180343330	31682	109.07	5610	5790	5610	7590	4090	5840	5692.30	2.20	0	760	5986	5912	5806	5732	5626	5950	5770	46	1750	500	3730	10	1	9200224	521	11.30	0.50	12	0.34	501.00	11390.00	12660	20240822	-55.29	5610	20241204	0.89	12660	-55.29	20240822	5610	0.89	20241204	12660	-55.29	20240822	5610	0.89	20241204	1.68	N	270870	500	46 억	202716	N	N	N	N
149	20241204	130938	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5790	-50	5	-0.86	149692220	26287	90.50	5610	5790	5610	7590	4090	5840	5694.53	2.20	0	106	5986	5912	5806	5732	5626	5950	5770	46	1750	500	3730	10	1	9200224	533	11.56	0.51	12	0.29	501.00	11390.00	12660	20240822	-54.27	5610	20241204	3.21	12660	-54.27	20240822	5610	3.21	20241204	12660	-54.27	20240822	5610	3.21	20241204	1.68	N	270870	500	46 억	202716	N	N	N	N
150	20241204	120934	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5700	-140	5	-2.40	139307450	24479	84.27	5610	5780	5610	7590	4090	5840	5690.90	2.20	0	387	5986	5912	5806	5732	5626	5950	5770	46	1750	500	3730	10	1	9200224	524	11.38	0.50	12	0.27	501.00	11390.00	12660	20240822	-54.98	5610	20241204	1.60	12660	-54.98	20240822	5610	1.60	20241204	12660	-54.98	20240822	5610	1.60	20241204	1.68	N	270870	500	46 억	202716	N	N	N	N
151	20241204	110927	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5720	-120	5	-2.05	112384280	19722	67.90	5610	5780	5610	7590	4090	5840	5698.42	2.20	0	479	5986	5912	5806	5732	5626	5950	5770	46	1750	500	3730	10	1	9200224	526	11.42	0.50	12	0.21	501.00	11390.00	12660	20240822	-54.82	5610	20241204	1.96	12660	-54.82	20240822	5610	1.96	20241204	12660	-54.82	20240822	5610	1.96	20241204	1.68	N	270870	500	46 억	202716	N	N	N	N
152	20241204	100930	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5740	-100	5	-1.71	94465610	16577	57.07	5610	5780	5610	7590	4090	5840	5698.60	2.20	0	783	5986	5912	5806	5732	5626	5950	5770	46	1750	500	3730	10	1	9200224	528	11.46	0.50	12	0.18	501.00	11390.00	12660	20240822	-54.66	5610	20241204	2.32	12660	-54.66	20240822	5610	2.32	20241204	12660	-54.66	20240822	5610	2.32	20241204	1.68	N	270870	500	46 억	202716	N	N	N	N
153	20241204	090951	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5750	-90	5	-1.54	27158300	4810	16.56	5610	5750	5610	7590	4090	5840	5646.22	2.20	0	1465	5986	5912	5806	5732	5626	5950	5770	46	1750	500	3730	10	1	9200224	529	11.48	0.50	12	0.05	501.00	11390.00	12660	20240822	-54.58	5610	20241204	2.50	12660	-54.58	20240822	5610	2.50	20241204	12660	-54.58	20240822	5610	2.50	20241204	1.68	N	270870	500	46 억	202716	N	N	N	N
154	20241203	161027	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5840	30	2	0.52	167252900	28993	111.17	5700	5880	5700	7550	4070	5810	5767.90	2.17	0	3848	6050	5930	5840	5720	5630	5885	5675	46	1740	500	3710	10	1	9200224	537	11.66	0.51	12	0.32	501.00	11390.00	12660	20240822	-53.87	5700	20241203	2.46	12660	-53.87	20240822	5700	2.46	20241203	12660	-53.87	20240822	5700	2.46	20241203	1.63	N	270870	500	46 억	199565	N	N	N	N
155	20241203	151106	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5800	-10	5	-0.17	160032280	27754	106.42	5700	5880	5700	7550	4070	5810	5766.10	2.17	0	3706	6050	5930	5840	5720	5630	5885	5675	46	1740	500	3710	10	1	9200224	534	11.58	0.51	12	0.30	501.00	11390.00	12660	20240822	-54.19	5700	20241203	1.75	12660	-54.19	20240822	5700	1.75	20241203	12660	-54.19	20240822	5700	1.75	20241203	1.63	N	270870	500	46 억	199565	N	N	N	N
156	20241203	141045	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5810	0	3	0.00	143578590	24919	95.55	5700	5880	5700	7550	4070	5810	5761.81	2.17	0	3346	6050	5930	5840	5720	5630	5885	5675	46	1740	500	3710	10	1	9200224	535	11.60	0.51	12	0.27	501.00	11390.00	12660	20240822	-54.11	5700	20241203	1.93	12660	-54.11	20240822	5700	1.93	20241203	12660	-54.11	20240822	5700	1.93	20241203	1.63	N	270870	500	46 억	199565	N	N	N	N
157	20241203	131045	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5810	0	3	0.00	117354300	20406	78.25	5700	5880	5700	7550	4070	5810	5750.97	2.17	0	2976	6050	5930	5840	5720	5630	5885	5675	46	1740	500	3710	10	1	9200224	535	11.60	0.51	12	0.22	501.00	11390.00	12660	20240822	-54.11	5700	20241203	1.93	12660	-54.11	20240822	5700	1.93	20241203	12660	-54.11	20240822	5700	1.93	20241203	1.63	N	270870	500	46 억	199565	N	N	N	N
158	20241203	121057	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5790	-20	5	-0.34	108965670	18960	72.70	5700	5880	5700	7550	4070	5810	5747.13	2.17	0	2793	6050	5930	5840	5720	5630	5885	5675	46	1740	500	3710	10	1	9200224	533	11.56	0.51	12	0.21	501.00	11390.00	12660	20240822	-54.27	5700	20241203	1.58	12660	-54.27	20240822	5700	1.58	20241203	12660	-54.27	20240822	5700	1.58	20241203	1.63	N	270870	500	46 억	199565	N	N	N	N
159	20241203	111037	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5790	-20	5	-0.34	104605140	18205	69.81	5700	5880	5700	7550	4070	5810	5745.96	2.17	0	2768	6050	5930	5840	5720	5630	5885	5675	46	1740	500	3710	10	1	9200224	533	11.56	0.51	12	0.20	501.00	11390.00	12660	20240822	-54.27	5700	20241203	1.58	12660	-54.27	20240822	5700	1.58	20241203	12660	-54.27	20240822	5700	1.58	20241203	1.63	N	270870	500	46 억	199565	N	N	N	N
160	20241203	101024	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5770	-40	5	-0.69	92150280	16050	61.54	5700	5880	5700	7550	4070	5810	5741.45	2.17	0	2074	6050	5930	5840	5720	5630	5885	5675	46	1740	500	3710	10	1	9200224	531	11.52	0.51	12	0.17	501.00	11390.00	12660	20240822	-54.42	5700	20241203	1.23	12660	-54.42	20240822	5700	1.23	20241203	12660	-54.42	20240822	5700	1.23	20241203	1.63	N	270870	500	46 억	199565	N	N	N	N
161	20241203	091015	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5820	10	2	0.17	62062660	10821	41.49	5700	5880	5700	7550	4070	5810	5735.39	2.17	0	3001	6050	5930	5840	5720	5630	5885	5675	46	1740	500	3710	10	1	9200224	535	11.62	0.51	12	0.12	501.00	11390.00	12660	20240822	-54.03	5700	20241203	2.11	12660	-54.03	20240822	5700	2.11	20241203	12660	-54.03	20240822	5700	2.11	20241203	1.63	N	270870	500	46 억	199565	N	N	N	N
162	20241202	160958	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5810	-60	5	-1.02	151218470	26011	84.80	5870	5960	5750	7630	4110	5870	5813.64	2.14	0	2354	6256	6062	5966	5772	5676	6015	5725	46	1760	500	3750	10	1	9200224	535	11.60	0.51	12	0.28	501.00	11390.00	12660	20240822	-54.11	5750	20241202	1.04	12660	-54.11	20240822	5750	1.04	20241202	12660	-54.11	20240822	5750	1.04	20241202	1.64	N	270870	500	46 억	197210	N	N	N	N
163	20241202	151124	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5810	-60	5	-1.02	139018480	23908	77.94	5870	5960	5750	7630	4110	5870	5814.73	2.14	0	2410	6256	6062	5966	5772	5676	6015	5725	46	1760	500	3750	10	1	9200224	535	11.60	0.51	12	0.26	501.00	11390.00	12660	20240822	-54.11	5750	20241202	1.04	12660	-54.11	20240822	5750	1.04	20241202	12660	-54.11	20240822	5750	1.04	20241202	1.64	N	270870	500	46 억	197210	N	N	N	N
164	20241202	141036	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5810	-60	5	-1.02	135489490	23300	75.96	5870	5960	5750	7630	4110	5870	5815.00	2.14	0	2888	6256	6062	5966	5772	5676	6015	5725	46	1760	500	3750	10	1	9200224	535	11.60	0.51	12	0.25	501.00	11390.00	12660	20240822	-54.11	5750	20241202	1.04	12660	-54.11	20240822	5750	1.04	20241202	12660	-54.11	20240822	5750	1.04	20241202	1.64	N	270870	500	46 억	197210	N	N	N	N
165	20241202	131013	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5800	-70	5	-1.19	91412800	15723	51.26	5870	5960	5750	7630	4110	5870	5813.95	2.14	0	-1029	6256	6062	5966	5772	5676	6015	5725	46	1760	500	3750	10	1	9200224	534	11.58	0.51	12	0.17	501.00	11390.00	12660	20240822	-54.19	5750	20241202	0.87	12660	-54.19	20240822	5750	0.87	20241202	12660	-54.19	20240822	5750	0.87	20241202	1.64	N	270870	500	46 억	197210	N	N	N	N
166	20241202	121033	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5780	-90	5	-1.53	77816820	13375	43.60	5870	5960	5750	7630	4110	5870	5818.08	2.14	0	-845	6256	6062	5966	5772	5676	6015	5725	46	1760	500	3750	10	1	9200224	532	11.54	0.51	12	0.15	501.00	11390.00	12660	20240822	-54.34	5750	20241202	0.52	12660	-54.34	20240822	5750	0.52	20241202	12660	-54.34	20240822	5750	0.52	20241202	1.64	N	270870	500	46 억	197210	N	N	N	N
167	20241202	110941	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5780	-90	5	-1.53	67952120	11668	38.04	5870	5960	5750	7630	4110	5870	5823.80	2.14	0	-54	6256	6062	5966	5772	5676	6015	5725	46	1760	500	3750	10	1	9200224	532	11.54	0.51	12	0.13	501.00	11390.00	12660	20240822	-54.34	5750	20241202	0.52	12660	-54.34	20240822	5750	0.52	20241202	12660	-54.34	20240822	5750	0.52	20241202	1.64	N	270870	500	46 억	197210	N	N	N	N
168	20241202	100949	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5800	-70	5	-1.19	59162090	10148	33.08	5870	5960	5750	7630	4110	5870	5829.93	2.14	0	-141	6256	6062	5966	5772	5676	6015	5725	46	1760	500	3750	10	1	9200224	534	11.58	0.51	12	0.11	501.00	11390.00	12660	20240822	-54.19	5750	20241202	0.87	12660	-54.19	20240822	5750	0.87	20241202	12660	-54.19	20240822	5750	0.87	20241202	1.64	N	270870	500	46 억	197210	N	N	N	N
169	20241202	090945	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5880	10	2	0.17	18397830	3115	10.15	5870	5960	5870	7630	4110	5870	5906.21	2.14	0	-460	6256	6062	5966	5772	5676	6015	5725	46	1760	500	3750	10	1	9200224	541	11.74	0.52	12	0.03	501.00	11390.00	12660	20240822	-53.55	5830	20241121	0.86	12660	-53.55	20240822	5830	0.86	20241121	12660	-53.55	20240822	5830	0.86	20241121	1.64	N	270870	500	46 억	197210	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History