KissMeData/353810/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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4210	-40	5	-0.94	203887500	48877	58.66	4245	4245	4135	5520	2975	4250	4171.02	2.16	-19365	-19095	4403	4326	4223	4146	4043	4365	4185	34	1270	100	2970	5	1	34191720	1439	9.25	2.29	12	0.14	455.00	1841.00	4835	20240611	-12.93	3235	20240117	30.14	4835	-12.93	20240611	3235	30.14	20240117	4835	-12.93	20240611	3235	30.14	20240117	1.11	N	353810	100	34 억	739235	N	N	0	N	N
3	20241231	151237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4210	-40	5	-0.94	203887500	48877	58.66	4245	4245	4135	5520	2975	4250	4171.02	2.16	-19365	-19095	4403	4326	4223	4146	4043	4365	4185	34	1270	100	2970	5	1	34191720	1439	9.25	2.29	12	0.14	455.00	1841.00	4835	20240611	-12.93	3235	20240117	30.14	4835	-12.93	20240611	3235	30.14	20240117	4835	-12.93	20240611	3235	30.14	20240117	1.11	N	353810	100	34 억	739235	N	N	0	N	N
4	20241231	141252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4210	-40	5	-0.94	203887500	48877	58.66	4245	4245	4135	5520	2975	4250	4171.02	2.16	-19365	-19095	4403	4326	4223	4146	4043	4365	4185	34	1270	100	2970	5	1	34191720	1439	9.25	2.29	12	0.14	455.00	1841.00	4835	20240611	-12.93	3235	20240117	30.14	4835	-12.93	20240611	3235	30.14	20240117	4835	-12.93	20240611	3235	30.14	20240117	1.11	N	353810	100	34 억	739235	N	N	0	N	N
5	20241231	131252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4210	-40	5	-0.94	203887500	48877	58.66	4245	4245	4135	5520	2975	4250	4171.02	2.16	-19365	-19095	4403	4326	4223	4146	4043	4365	4185	34	1270	100	2970	5	1	34191720	1439	9.25	2.29	12	0.14	455.00	1841.00	4835	20240611	-12.93	3235	20240117	30.14	4835	-12.93	20240611	3235	30.14	20240117	4835	-12.93	20240611	3235	30.14	20240117	1.11	N	353810	100	34 억	739235	N	N	0	N	N
6	20241231	121252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4210	-40	5	-0.94	203887500	48877	58.66	4245	4245	4135	5520	2975	4250	4171.02	2.16	-19365	-19095	4403	4326	4223	4146	4043	4365	4185	34	1270	100	2970	5	1	34191720	1439	9.25	2.29	12	0.14	455.00	1841.00	4835	20240611	-12.93	3235	20240117	30.14	4835	-12.93	20240611	3235	30.14	20240117	4835	-12.93	20240611	3235	30.14	20240117	1.11	N	353810	100	34 억	739235	N	N	0	N	N
7	20241231	111250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4210	-40	5	-0.94	203887500	48877	58.66	4245	4245	4135	5520	2975	4250	4171.02	2.16	-19365	-19095	4403	4326	4223	4146	4043	4365	4185	34	1270	100	2970	5	1	34191720	1439	9.25	2.29	12	0.14	455.00	1841.00	4835	20240611	-12.93	3235	20240117	30.14	4835	-12.93	20240611	3235	30.14	20240117	4835	-12.93	20240611	3235	30.14	20240117	1.11	N	353810	100	34 억	739235	N	N	0	N	N
8	20241231	101244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4210	-40	5	-0.94	203887500	48877	58.66	4245	4245	4135	5520	2975	4250	4171.02	2.16	-19365	-19095	4403	4326	4223	4146	4043	4365	4185	34	1270	100	2970	5	1	34191720	1439	9.25	2.29	12	0.14	455.00	1841.00	4835	20240611	-12.93	3235	20240117	30.14	4835	-12.93	20240611	3235	30.14	20240117	4835	-12.93	20240611	3235	30.14	20240117	1.11	N	353810	100	34 억	739235	N	N	0	N	N
9	20241231	091247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4210	-40	5	-0.94	203887500	48877	58.66	4245	4245	4135	5520	2975	4250	4171.02	2.16	-19365	-19095	4403	4326	4223	4146	4043	4365	4185	34	1270	100	2970	5	1	34191720	1439	9.25	2.29	12	0.14	455.00	1841.00	4835	20240611	-12.93	3235	20240117	30.14	4835	-12.93	20240611	3235	30.14	20240117	4835	-12.93	20240611	3235	30.14	20240117	1.11	N	353810	100	34 억	739235	N	N	0	N	N
10	20241230	161244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4210	-40	5	-0.94	201719350	48362	58.04	4245	4245	4135	5520	2975	4250	4171.02	2.22	0	-19095	4403	4326	4223	4146	4043	4365	4185	34	1270	100	2970	5	1	34191720	1439	9.25	2.29	12	0.14	455.00	1841.00	4835	20240611	-12.93	3235	20240117	30.14	4835	-12.93	20240611	3235	30.14	20240117	4835	-12.93	20240611	3235	30.14	20240117	1.11	N	353810	100	34 억	758600	N	N	0	N	N
11	20241230	151247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4185	-65	5	-1.53	164260775	39444	47.34	4245	4245	4135	5520	2975	4250	4164.40	2.22	0	-17598	4403	4326	4223	4146	4043	4365	4185	34	1270	100	2970	5	1	34191720	1431	9.20	2.27	12	0.12	455.00	1841.00	4835	20240611	-13.44	3235	20240117	29.37	4835	-13.44	20240611	3235	29.37	20240117	4835	-13.44	20240611	3235	29.37	20240117	1.11	N	353810	100	34 억	758600	N	N	0	N	N
12	20241230	141247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4175	-75	5	-1.76	129686865	31156	37.39	4245	4245	4135	5520	2975	4250	4162.50	2.22	0	-16893	4403	4326	4223	4146	4043	4365	4185	34	1270	100	2970	5	1	34191720	1428	9.18	2.27	12	0.09	455.00	1841.00	4835	20240611	-13.65	3235	20240117	29.06	4835	-13.65	20240611	3235	29.06	20240117	4835	-13.65	20240611	3235	29.06	20240117	1.11	N	353810	100	34 억	758600	N	N	0	N	N
13	20241230	131248	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4165	-85	5	-2.00	122180735	29353	35.23	4245	4245	4135	5520	2975	4250	4162.46	2.22	0	-16539	4403	4326	4223	4146	4043	4365	4185	34	1270	100	2970	5	1	34191720	1424	9.15	2.26	12	0.09	455.00	1841.00	4835	20240611	-13.86	3235	20240117	28.75	4835	-13.86	20240611	3235	28.75	20240117	4835	-13.86	20240611	3235	28.75	20240117	1.11	N	353810	100	34 억	758600	N	N	0	N	N
14	20241230	121244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4145	-105	5	-2.47	121745720	29248	35.10	4245	4245	4135	5520	2975	4250	4162.53	2.22	0	-16596	4403	4326	4223	4146	4043	4365	4185	34	1270	100	2970	5	1	34191720	1417	9.11	2.25	12	0.09	455.00	1841.00	4835	20240611	-14.27	3235	20240117	28.13	4835	-14.27	20240611	3235	28.13	20240117	4835	-14.27	20240611	3235	28.13	20240117	1.11	N	353810	100	34 억	758600	N	N	0	N	N
15	20241230	111245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4170	-80	5	-1.88	92219540	22141	26.57	4245	4245	4135	5520	2975	4250	4165.10	2.22	0	-11450	4403	4326	4223	4146	4043	4365	4185	34	1270	100	2970	5	1	34191720	1426	9.16	2.27	12	0.06	455.00	1841.00	4835	20240611	-13.75	3235	20240117	28.90	4835	-13.75	20240611	3235	28.90	20240117	4835	-13.75	20240611	3235	28.90	20240117	1.11	N	353810	100	34 억	758600	N	N	0	N	N
16	20241230	101245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4150	-100	5	-2.35	72647520	17438	20.93	4245	4245	4135	5520	2975	4250	4166.05	2.22	0	-8369	4403	4326	4223	4146	4043	4365	4185	34	1270	100	2970	5	1	34191720	1419	9.12	2.25	12	0.05	455.00	1841.00	4835	20240611	-14.17	3235	20240117	28.28	4835	-14.17	20240611	3235	28.28	20240117	4835	-14.17	20240611	3235	28.28	20240117	1.11	N	353810	100	34 억	758600	N	N	0	N	N
17	20241230	091248	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4185	-65	5	-1.53	16700490	3969	4.76	4245	4245	4180	5520	2975	4250	4207.73	2.22	0	-1434	4403	4326	4223	4146	4043	4365	4185	34	1270	100	2970	5	1	34191720	1431	9.20	2.27	12	0.01	455.00	1841.00	4835	20240611	-13.44	3235	20240117	29.37	4835	-13.44	20240611	3235	29.37	20240117	4835	-13.44	20240611	3235	29.37	20240117	1.11	N	353810	100	34 억	758600	N	N	0	N	N
18	20241227	161241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4250	-75	5	-1.73	349317935	83314	43.81	4195	4300	4120	5620	3030	4325	4191.09	2.22	0	-1238	4475	4400	4340	4265	4205	4437	4302	34	1295	100	3020	5	1	34191720	1453	9.34	2.31	12	0.24	455.00	1841.00	4835	20240611	-12.10	3235	20240117	31.38	4835	-12.10	20240611	3235	31.38	20240117	4835	-12.10	20240611	3235	31.38	20240117	1.09	N	353810	100	34 억	759838	N	N	0	N	N
19	20241227	151239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4240	-85	5	-1.97	321224895	76699	40.33	4195	4300	4120	5620	3030	4325	4188.08	2.22	0	881	4475	4400	4340	4265	4205	4437	4302	34	1295	100	3020	5	1	34191720	1450	9.32	2.30	12	0.22	455.00	1841.00	4835	20240611	-12.31	3235	20240117	31.07	4835	-12.31	20240611	3235	31.07	20240117	4835	-12.31	20240611	3235	31.07	20240117	1.09	N	353810	100	34 억	759838	N	N	0	N	N
20	20241227	141242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4165	-160	5	-3.70	269059045	64268	33.79	4195	4300	4120	5620	3030	4325	4186.47	2.22	0	3119	4475	4400	4340	4265	4205	4437	4302	34	1295	100	3020	5	1	34191720	1424	9.15	2.26	12	0.19	455.00	1841.00	4835	20240611	-13.86	3235	20240117	28.75	4835	-13.86	20240611	3235	28.75	20240117	4835	-13.86	20240611	3235	28.75	20240117	1.09	N	353810	100	34 억	759838	N	N	0	N	N
21	20241227	131239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4150	-175	5	-4.05	212418535	50572	26.59	4195	4300	4135	5620	3030	4325	4200.26	2.22	0	1810	4475	4400	4340	4265	4205	4437	4302	34	1295	100	3020	5	1	34191720	1419	9.12	2.25	12	0.15	455.00	1841.00	4835	20240611	-14.17	3235	20240117	28.28	4835	-14.17	20240611	3235	28.28	20240117	4835	-14.17	20240611	3235	28.28	20240117	1.09	N	353810	100	34 억	759838	N	N	0	N	N
22	20241227	121241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4165	-160	5	-3.70	198576365	47244	24.84	4195	4300	4135	5620	3030	4325	4203.15	2.22	0	4469	4475	4400	4340	4265	4205	4437	4302	34	1295	100	3020	5	1	34191720	1424	9.15	2.26	12	0.14	455.00	1841.00	4835	20240611	-13.86	3235	20240117	28.75	4835	-13.86	20240611	3235	28.75	20240117	4835	-13.86	20240611	3235	28.75	20240117	1.09	N	353810	100	34 억	759838	N	N	0	N	N
23	20241227	111240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4275	-50	5	-1.16	94604620	22371	11.76	4195	4300	4180	5620	3030	4325	4228.80	2.22	0	444	4475	4400	4340	4265	4205	4437	4302	34	1295	100	3020	5	1	34191720	1462	9.40	2.32	12	0.07	455.00	1841.00	4835	20240611	-11.58	3235	20240117	32.15	4835	-11.58	20240611	3235	32.15	20240117	4835	-11.58	20240611	3235	32.15	20240117	1.09	N	353810	100	34 억	759838	N	N	0	N	N
24	20241227	101239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4270	-55	5	-1.27	47329710	11163	5.87	4195	4300	4195	5620	3030	4325	4239.71	2.22	0	4723	4475	4400	4340	4265	4205	4437	4302	34	1295	100	3020	5	1	34191720	1460	9.38	2.32	12	0.03	455.00	1841.00	4835	20240611	-11.69	3235	20240117	31.99	4835	-11.69	20240611	3235	31.99	20240117	4835	-11.69	20240611	3235	31.99	20240117	1.09	N	353810	100	34 억	759838	N	N	0	N	N
25	20241227	091245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4255	-70	5	-1.62	36703940	8668	4.56	4195	4300	4195	5620	3030	4325	4234.19	2.22	0	2720	4475	4400	4340	4265	4205	4437	4302	34	1295	100	3020	5	1	34191720	1455	9.35	2.31	12	0.03	455.00	1841.00	4835	20240611	-12.00	3235	20240117	31.53	4835	-12.00	20240611	3235	31.53	20240117	4835	-12.00	20240611	3235	31.53	20240117	1.09	N	353810	100	34 억	759838	N	N	0	N	N
26	20241226	161234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4325	50	2	1.17	822850965	189581	55.62	4320	4415	4280	5550	2995	4275	4340.34	2.09	0	45662	4571	4422	4301	4152	4031	4362	4092	34	1275	100	2990	5	1	34191720	1479	9.51	2.35	12	0.55	455.00	1841.00	4835	20240611	-10.55	3235	20240117	33.69	4835	-10.55	20240611	3235	33.69	20240117	4835	-10.55	20240611	3235	33.69	20240117	1.09	N	353810	100	34 억	714167	N	N	0	N	N
27	20241226	151231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4330	55	2	1.29	757760660	174522	51.20	4320	4415	4280	5550	2995	4275	4341.92	2.09	0	46348	4571	4422	4301	4152	4031	4362	4092	34	1275	100	2990	5	1	34191720	1481	9.52	2.35	12	0.51	455.00	1841.00	4835	20240611	-10.44	3235	20240117	33.85	4835	-10.44	20240611	3235	33.85	20240117	4835	-10.44	20240611	3235	33.85	20240117	1.09	N	353810	100	34 억	714167	N	N	0	N	N
28	20241226	141230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4345	70	2	1.64	508835940	116501	34.18	4320	4415	4300	5550	2995	4275	4367.65	2.09	0	5147	4571	4422	4301	4152	4031	4362	4092	34	1275	100	2990	5	1	34191720	1486	9.55	2.36	12	0.34	455.00	1841.00	4835	20240611	-10.13	3235	20240117	34.31	4835	-10.13	20240611	3235	34.31	20240117	4835	-10.13	20240611	3235	34.31	20240117	1.09	N	353810	100	34 억	714167	N	N	0	N	N
29	20241226	131231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4385	110	2	2.57	301581260	68847	20.20	4320	4415	4300	5550	2995	4275	4380.46	2.09	0	9824	4571	4422	4301	4152	4031	4362	4092	34	1275	100	2990	5	1	34191720	1499	9.64	2.38	12	0.20	455.00	1841.00	4835	20240611	-9.31	3235	20240117	35.55	4835	-9.31	20240611	3235	35.55	20240117	4835	-9.31	20240611	3235	35.55	20240117	1.09	N	353810	100	34 억	714167	N	N	0	N	N
30	20241226	121228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	135	2	3.16	265869595	60703	17.81	4320	4415	4300	5550	2995	4275	4379.84	2.09	0	10721	4571	4422	4301	4152	4031	4362	4092	34	1275	100	2990	5	1	34191720	1508	9.69	2.40	12	0.18	455.00	1841.00	4835	20240611	-8.79	3235	20240117	36.32	4835	-8.79	20240611	3235	36.32	20240117	4835	-8.79	20240611	3235	36.32	20240117	1.09	N	353810	100	34 억	714167	N	N	0	N	N
31	20241226	111227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4385	110	2	2.57	163736575	37463	10.99	4320	4415	4300	5550	2995	4275	4370.62	2.09	0	5378	4571	4422	4301	4152	4031	4362	4092	34	1275	100	2990	5	1	34191720	1499	9.64	2.38	12	0.11	455.00	1841.00	4835	20240611	-9.31	3235	20240117	35.55	4835	-9.31	20240611	3235	35.55	20240117	4835	-9.31	20240611	3235	35.55	20240117	1.09	N	353810	100	34 억	714167	N	N	0	N	N
32	20241226	101231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4340	65	2	1.52	65081960	14967	4.39	4320	4385	4300	5550	2995	4275	4348.36	2.09	0	-703	4571	4422	4301	4152	4031	4362	4092	34	1275	100	2990	5	1	34191720	1484	9.54	2.36	12	0.04	455.00	1841.00	4835	20240611	-10.24	3235	20240117	34.16	4835	-10.24	20240611	3235	34.16	20240117	4835	-10.24	20240611	3235	34.16	20240117	1.09	N	353810	100	34 억	714167	N	N	0	N	N
33	20241226	091229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4340	65	2	1.52	46231250	10624	3.12	4320	4385	4300	5550	2995	4275	4351.59	2.09	0	-303	4571	4422	4301	4152	4031	4362	4092	34	1275	100	2990	5	1	34191720	1484	9.54	2.36	12	0.03	455.00	1841.00	4835	20240611	-10.24	3235	20240117	34.16	4835	-10.24	20240611	3235	34.16	20240117	4835	-10.24	20240611	3235	34.16	20240117	1.09	N	353810	100	34 억	714167	N	N	0	N	N
34	20241224	161229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4275	-180	5	-4.04	1446134180	340040	317.57	4445	4450	4180	5790	3120	4455	4252.69	1.87	0	74771	4671	4562	4481	4372	4291	4522	4332	34	1335	100	3110	5	1	34191720	1462	9.40	2.32	12	0.99	455.00	1841.00	4835	20240611	-11.58	3235	20240117	32.15	4835	-11.58	20240611	3235	32.15	20240117	4835	-11.58	20240611	3235	32.15	20240117	1.11	N	353810	100	34 억	639396	N	N	0	N	N
35	20241224	151229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4275	-180	5	-4.04	1406099890	330673	308.82	4445	4450	4180	5790	3120	4455	4252.22	1.87	0	75801	4671	4562	4481	4372	4291	4522	4332	34	1335	100	3110	5	1	34191720	1462	9.40	2.32	12	0.97	455.00	1841.00	4835	20240611	-11.58	3235	20240117	32.15	4835	-11.58	20240611	3235	32.15	20240117	4835	-11.58	20240611	3235	32.15	20240117	1.11	N	353810	100	34 억	639396	N	N	0	N	N
36	20241224	141226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4220	-235	5	-5.27	1245135095	292654	273.32	4445	4450	4180	5790	3120	4455	4254.62	1.87	0	66514	4671	4562	4481	4372	4291	4522	4332	34	1335	100	3110	5	1	34191720	1443	9.27	2.29	12	0.86	455.00	1841.00	4835	20240611	-12.72	3235	20240117	30.45	4835	-12.72	20240611	3235	30.45	20240117	4835	-12.72	20240611	3235	30.45	20240117	1.11	N	353810	100	34 억	639396	N	N	0	N	N
37	20241224	131228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4300	-155	5	-3.48	426955155	98644	92.13	4445	4450	4280	5790	3120	4455	4328.22	1.87	0	4330	4671	4562	4481	4372	4291	4522	4332	34	1335	100	3110	5	1	34191720	1470	9.45	2.34	12	0.29	455.00	1841.00	4835	20240611	-11.07	3235	20240117	32.92	4835	-11.07	20240611	3235	32.92	20240117	4835	-11.07	20240611	3235	32.92	20240117	1.11	N	353810	100	34 억	639396	N	N	0	N	N
38	20241224	121229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4310	-145	5	-3.25	301461095	69438	64.85	4445	4450	4300	5790	3120	4455	4341.41	1.87	0	10459	4671	4562	4481	4372	4291	4522	4332	34	1335	100	3110	5	1	34191720	1474	9.47	2.34	12	0.20	455.00	1841.00	4835	20240611	-10.86	3235	20240117	33.23	4835	-10.86	20240611	3235	33.23	20240117	4835	-10.86	20240611	3235	33.23	20240117	1.11	N	353810	100	34 억	639396	N	N	0	N	N
39	20241224	111229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4330	-125	5	-2.81	216267365	49795	46.50	4445	4450	4300	5790	3120	4455	4343.11	1.87	0	7961	4671	4562	4481	4372	4291	4522	4332	34	1335	100	3110	5	1	34191720	1481	9.52	2.35	12	0.15	455.00	1841.00	4835	20240611	-10.44	3235	20240117	33.85	4835	-10.44	20240611	3235	33.85	20240117	4835	-10.44	20240611	3235	33.85	20240117	1.11	N	353810	100	34 억	639396	N	N	0	N	N
40	20241224	101227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4300	-155	5	-3.48	113520530	26038	24.32	4445	4450	4300	5790	3120	4455	4359.73	1.87	0	1659	4671	4562	4481	4372	4291	4522	4332	34	1335	100	3110	5	1	34191720	1470	9.45	2.34	12	0.08	455.00	1841.00	4835	20240611	-11.07	3235	20240117	32.92	4835	-11.07	20240611	3235	32.92	20240117	4835	-11.07	20240611	3235	32.92	20240117	1.11	N	353810	100	34 억	639396	N	N	0	N	N
41	20241224	091234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4420	-35	5	-0.79	11013420	2485	2.32	4445	4450	4405	5790	3120	4455	4431.76	1.87	0	1068	4671	4562	4481	4372	4291	4522	4332	34	1335	100	3110	5	1	34191720	1511	9.71	2.40	12	0.01	455.00	1841.00	4835	20240611	-8.58	3235	20240117	36.63	4835	-8.58	20240611	3235	36.63	20240117	4835	-8.58	20240611	3235	36.63	20240117	1.11	N	353810	100	34 억	639396	N	N	0	N	N
42	20241223	161219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4455	-80	5	-1.76	474377870	106346	90.39	4580	4590	4400	5890	3175	4535	4460.70	1.95	0	-28947	4745	4640	4550	4445	4355	4595	4400	34	1355	100	3170	5	1	34191720	1523	9.79	2.42	12	0.31	455.00	1841.00	4835	20240611	-7.86	3235	20240117	37.71	4835	-7.86	20240611	3235	37.71	20240117	4835	-7.86	20240611	3235	37.71	20240117	1.10	N	353810	100	34 억	668283	N	N	0	N	N
43	20241223	151223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4455	-80	5	-1.76	382296000	85630	72.78	4580	4590	4400	5890	3175	4535	4464.51	1.95	0	-22104	4745	4640	4550	4445	4355	4595	4400	34	1355	100	3170	5	1	34191720	1523	9.79	2.42	12	0.25	455.00	1841.00	4835	20240611	-7.86	3235	20240117	37.71	4835	-7.86	20240611	3235	37.71	20240117	4835	-7.86	20240611	3235	37.71	20240117	1.10	N	353810	100	34 억	668283	N	N	0	N	N
44	20241223	141219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4455	-80	5	-1.76	278682775	62343	52.99	4580	4590	4420	5890	3175	4535	4470.15	1.95	0	-11536	4745	4640	4550	4445	4355	4595	4400	34	1355	100	3170	5	1	34191720	1523	9.79	2.42	12	0.18	455.00	1841.00	4835	20240611	-7.86	3235	20240117	37.71	4835	-7.86	20240611	3235	37.71	20240117	4835	-7.86	20240611	3235	37.71	20240117	1.10	N	353810	100	34 억	668283	N	N	0	N	N
45	20241223	131218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4450	-85	5	-1.87	261776625	58544	49.76	4580	4590	4420	5890	3175	4535	4471.45	1.95	0	-11692	4745	4640	4550	4445	4355	4595	4400	34	1355	100	3170	5	1	34191720	1522	9.78	2.42	12	0.17	455.00	1841.00	4835	20240611	-7.96	3235	20240117	37.56	4835	-7.96	20240611	3235	37.56	20240117	4835	-7.96	20240611	3235	37.56	20240117	1.10	N	353810	100	34 억	668283	N	N	0	N	N
46	20241223	121222	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4470	-65	5	-1.43	199419875	44498	37.82	4580	4590	4445	5890	3175	4535	4481.55	1.95	0	-6147	4745	4640	4550	4445	4355	4595	4400	34	1355	100	3170	5	1	34191720	1528	9.82	2.43	12	0.13	455.00	1841.00	4835	20240611	-7.55	3235	20240117	38.18	4835	-7.55	20240611	3235	38.18	20240117	4835	-7.55	20240611	3235	38.18	20240117	1.10	N	353810	100	34 억	668283	N	N	0	N	N
47	20241223	111217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4480	-55	5	-1.21	185560205	41399	35.19	4580	4590	4445	5890	3175	4535	4482.24	1.95	0	-5380	4745	4640	4550	4445	4355	4595	4400	34	1355	100	3170	5	1	34191720	1532	9.85	2.43	12	0.12	455.00	1841.00	4835	20240611	-7.34	3235	20240117	38.49	4835	-7.34	20240611	3235	38.49	20240117	4835	-7.34	20240611	3235	38.49	20240117	1.10	N	353810	100	34 억	668283	N	N	0	N	N
48	20241223	101211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4455	-80	5	-1.76	99096840	21994	18.69	4580	4590	4450	5890	3175	4535	4505.63	1.95	0	-1910	4745	4640	4550	4445	4355	4595	4400	34	1355	100	3170	5	1	34191720	1523	9.79	2.42	12	0.06	455.00	1841.00	4835	20240611	-7.86	3235	20240117	37.71	4835	-7.86	20240611	3235	37.71	20240117	4835	-7.86	20240611	3235	37.71	20240117	1.10	N	353810	100	34 억	668283	N	N	0	N	N
49	20241223	091217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4545	10	2	0.22	34844310	7645	6.50	4580	4590	4520	5890	3175	4535	4557.79	1.95	0	622	4745	4640	4550	4445	4355	4595	4400	34	1355	100	3170	5	1	34191720	1554	9.99	2.47	12	0.02	455.00	1841.00	4835	20240611	-6.00	3235	20240117	40.49	4835	-6.00	20240611	3235	40.49	20240117	4835	-6.00	20240611	3235	40.49	20240117	1.10	N	353810	100	34 억	668283	N	N	0	N	N
50	20241220	161212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4535	-30	5	-0.66	532252615	117187	94.17	4555	4655	4460	5930	3200	4565	4541.91	1.95	0	2468	4691	4627	4521	4457	4351	4660	4490	34	1365	100	3190	5	1	34191720	1551	9.97	2.46	12	0.34	455.00	1841.00	4835	20240611	-6.20	3235	20240117	40.19	4835	-6.20	20240611	3235	40.19	20240117	4835	-6.20	20240611	3235	40.19	20240117	1.06	N	353810	100	34 억	665866	N	N	1	N	N
51	20241220	151215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4515	-50	5	-1.10	512625260	112847	90.68	4555	4655	4460	5930	3200	4565	4542.66	1.95	0	5526	4691	4627	4521	4457	4351	4660	4490	34	1365	100	3190	5	1	34191720	1544	9.92	2.45	12	0.33	455.00	1841.00	4835	20240611	-6.62	3235	20240117	39.57	4835	-6.62	20240611	3235	39.57	20240117	4835	-6.62	20240611	3235	39.57	20240117	1.06	N	353810	100	34 억	665866	N	N	1	N	N
52	20241220	141212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4490	-75	5	-1.64	479845535	105573	84.83	4555	4655	4460	5930	3200	4565	4545.15	1.95	0	4507	4691	4627	4521	4457	4351	4660	4490	34	1365	100	3190	5	1	34191720	1535	9.87	2.44	12	0.31	455.00	1841.00	4835	20240611	-7.14	3235	20240117	38.79	4835	-7.14	20240611	3235	38.79	20240117	4835	-7.14	20240611	3235	38.79	20240117	1.06	N	353810	100	34 억	665866	N	N	1	N	N
53	20241220	131211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4505	-60	5	-1.31	438971140	96447	77.50	4555	4655	4460	5930	3200	4565	4551.42	1.95	0	3297	4691	4627	4521	4457	4351	4660	4490	34	1365	100	3190	5	1	34191720	1540	9.90	2.45	12	0.28	455.00	1841.00	4835	20240611	-6.83	3235	20240117	39.26	4835	-6.83	20240611	3235	39.26	20240117	4835	-6.83	20240611	3235	39.26	20240117	1.06	N	353810	100	34 억	665866	N	N	1	N	N
54	20241220	121210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	-55	5	-1.20	358544135	78542	63.11	4555	4655	4505	5930	3200	4565	4565.00	1.95	0	4152	4691	4627	4521	4457	4351	4660	4490	34	1365	100	3190	5	1	34191720	1542	9.91	2.45	12	0.23	455.00	1841.00	4835	20240611	-6.72	3235	20240117	39.41	4835	-6.72	20240611	3235	39.41	20240117	4835	-6.72	20240611	3235	39.41	20240117	1.06	N	353810	100	34 억	665866	N	N	1	N	N
55	20241220	111210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4555	-10	5	-0.22	342112575	74905	60.19	4555	4655	4505	5930	3200	4565	4567.29	1.95	0	5858	4691	4627	4521	4457	4351	4660	4490	34	1365	100	3190	5	1	34191720	1557	10.01	2.47	12	0.22	455.00	1841.00	4835	20240611	-5.79	3235	20240117	40.80	4835	-5.79	20240611	3235	40.80	20240117	4835	-5.79	20240611	3235	40.80	20240117	1.06	N	353810	100	34 억	665866	N	N	1	N	N
56	20241220	101211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4595	30	2	0.66	223685875	48796	39.21	4555	4655	4505	5930	3200	4565	4584.10	1.95	0	1218	4691	4627	4521	4457	4351	4660	4490	34	1365	100	3190	5	1	34191720	1571	10.10	2.50	12	0.14	455.00	1841.00	4835	20240611	-4.96	3235	20240117	42.04	4835	-4.96	20240611	3235	42.04	20240117	4835	-4.96	20240611	3235	42.04	20240117	1.06	N	353810	100	34 억	665866	N	N	1	N	N
57	20241220	091213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4580	15	2	0.33	49218980	10815	8.69	4555	4585	4505	5930	3200	4565	4550.99	1.95	0	-1215	4691	4627	4521	4457	4351	4660	4490	34	1365	100	3190	5	1	34191720	1566	10.07	2.49	12	0.03	455.00	1841.00	4835	20240611	-5.27	3235	20240117	41.58	4835	-5.27	20240611	3235	41.58	20240117	4835	-5.27	20240611	3235	41.58	20240117	1.06	N	353810	100	34 억	665866	N	N	1	N	N
58	20241219	161207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4565	15	2	0.33	561899095	124176	90.93	4445	4585	4415	5910	3185	4550	4525.01	1.88	0	23228	4640	4595	4535	4490	4430	4565	4460	34	1360	100	3180	5	1	34191720	1561	10.03	2.48	12	0.36	455.00	1841.00	4835	20240611	-5.58	3235	20240117	41.11	4835	-5.58	20240611	3235	41.11	20240117	4835	-5.58	20240611	3235	41.11	20240117	1.03	N	353810	100	34 억	642603	N	N	1	N	N
59	20241219	151206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4565	15	2	0.33	526756125	116468	85.29	4445	4585	4415	5910	3185	4550	4522.74	1.88	0	22291	4640	4595	4535	4490	4430	4565	4460	34	1360	100	3180	5	1	34191720	1561	10.03	2.48	12	0.34	455.00	1841.00	4835	20240611	-5.58	3235	20240117	41.11	4835	-5.58	20240611	3235	41.11	20240117	4835	-5.58	20240611	3235	41.11	20240117	1.03	N	353810	100	34 억	642603	N	N	23	N	N
60	20241219	141208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4525	-25	5	-0.55	330350170	73369	53.73	4445	4540	4415	5910	3185	4550	4502.55	1.88	0	17347	4640	4595	4535	4490	4430	4565	4460	34	1360	100	3180	5	1	34191720	1547	9.95	2.46	12	0.21	455.00	1841.00	4835	20240611	-6.41	3235	20240117	39.88	4835	-6.41	20240611	3235	39.88	20240117	4835	-6.41	20240611	3235	39.88	20240117	1.03	N	353810	100	34 억	642603	N	N	23	N	N
61	20241219	131207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4515	-35	5	-0.77	264057475	58700	42.99	4445	4540	4415	5910	3185	4550	4498.38	1.88	0	11080	4640	4595	4535	4490	4430	4565	4460	34	1360	100	3180	5	1	34191720	1544	9.92	2.45	12	0.17	455.00	1841.00	4835	20240611	-6.62	3235	20240117	39.57	4835	-6.62	20240611	3235	39.57	20240117	4835	-6.62	20240611	3235	39.57	20240117	1.03	N	353810	100	34 억	642603	N	N	23	N	N
62	20241219	121210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4480	-70	5	-1.54	256115730	56941	41.70	4445	4540	4415	5910	3185	4550	4497.87	1.88	0	10123	4640	4595	4535	4490	4430	4565	4460	34	1360	100	3180	5	1	34191720	1532	9.85	2.43	12	0.17	455.00	1841.00	4835	20240611	-7.34	3235	20240117	38.49	4835	-7.34	20240611	3235	38.49	20240117	4835	-7.34	20240611	3235	38.49	20240117	1.03	N	353810	100	34 억	642603	N	N	23	N	N
63	20241219	111206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4515	-35	5	-0.77	229911280	51121	37.44	4445	4540	4415	5910	3185	4550	4497.34	1.88	0	9309	4640	4595	4535	4490	4430	4565	4460	34	1360	100	3180	5	1	34191720	1544	9.92	2.45	12	0.15	455.00	1841.00	4835	20240611	-6.62	3235	20240117	39.57	4835	-6.62	20240611	3235	39.57	20240117	4835	-6.62	20240611	3235	39.57	20240117	1.03	N	353810	100	34 억	642603	N	N	23	N	N
64	20241219	101159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4515	-35	5	-0.77	171583855	38227	27.99	4445	4540	4415	5910	3185	4550	4488.47	1.88	0	6809	4640	4595	4535	4490	4430	4565	4460	34	1360	100	3180	5	1	34191720	1544	9.92	2.45	12	0.11	455.00	1841.00	4835	20240611	-6.62	3235	20240117	39.57	4835	-6.62	20240611	3235	39.57	20240117	4835	-6.62	20240611	3235	39.57	20240117	1.03	N	353810	100	34 억	642603	N	N	23	N	N
65	20241219	091209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	-40	5	-0.88	107672740	24086	17.64	4445	4510	4415	5910	3185	4550	4470.18	1.88	0	5674	4640	4595	4535	4490	4430	4565	4460	34	1360	100	3180	5	1	34191720	1542	9.91	2.45	12	0.07	455.00	1841.00	4835	20240611	-6.72	3235	20240117	39.41	4835	-6.72	20240611	3235	39.41	20240117	4835	-6.72	20240611	3235	39.41	20240117	1.03	N	353810	100	34 억	642603	N	N	23	N	N
66	20241218	161203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4550	-15	5	-0.33	618397830	136548	75.11	4565	4580	4475	5930	3200	4565	4528.73	1.95	0	-26295	4688	4626	4528	4466	4368	4657	4497	34	1365	100	3190	5	1	34191720	1556	10.00	2.47	12	0.40	455.00	1841.00	4835	20240611	-5.89	3235	20240117	40.65	4835	-5.89	20240611	3235	40.65	20240117	4835	-5.89	20240611	3235	40.65	20240117	1.09	N	353810	100	34 억	667834	N	N	23	N	N
67	20241218	151207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4515	-50	5	-1.10	576394675	127285	70.02	4565	4580	4475	5930	3200	4565	4528.38	1.95	0	-24061	4688	4626	4528	4466	4368	4657	4497	34	1365	100	3190	5	1	34191720	1544	9.92	2.45	12	0.37	455.00	1841.00	4835	20240611	-6.62	3235	20240117	39.57	4835	-6.62	20240611	3235	39.57	20240117	4835	-6.62	20240611	3235	39.57	20240117	1.09	N	353810	100	34 억	667834	N	N	0	N	N
68	20241218	141202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4540	-25	5	-0.55	335047950	73736	40.56	4565	4580	4515	5930	3200	4565	4543.88	1.95	0	-5932	4688	4626	4528	4466	4368	4657	4497	34	1365	100	3190	5	1	34191720	1552	9.98	2.47	12	0.22	455.00	1841.00	4835	20240611	-6.10	3235	20240117	40.34	4835	-6.10	20240611	3235	40.34	20240117	4835	-6.10	20240611	3235	40.34	20240117	1.09	N	353810	100	34 억	667834	N	N	0	N	N
69	20241218	131206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4535	-30	5	-0.66	286206240	62960	34.63	4565	4580	4515	5930	3200	4565	4545.84	1.95	0	-7823	4688	4626	4528	4466	4368	4657	4497	34	1365	100	3190	5	1	34191720	1551	9.97	2.46	12	0.18	455.00	1841.00	4835	20240611	-6.20	3235	20240117	40.19	4835	-6.20	20240611	3235	40.19	20240117	4835	-6.20	20240611	3235	40.19	20240117	1.09	N	353810	100	34 억	667834	N	N	0	N	N
70	20241218	121158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4545	-20	5	-0.44	273437380	60149	33.09	4565	4580	4515	5930	3200	4565	4546.00	1.95	0	-9244	4688	4626	4528	4466	4368	4657	4497	34	1365	100	3190	5	1	34191720	1554	9.99	2.47	12	0.18	455.00	1841.00	4835	20240611	-6.00	3235	20240117	40.49	4835	-6.00	20240611	3235	40.49	20240117	4835	-6.00	20240611	3235	40.49	20240117	1.09	N	353810	100	34 억	667834	N	N	0	N	N
71	20241218	111157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4540	-25	5	-0.55	250928395	55197	30.36	4565	4580	4515	5930	3200	4565	4546.05	1.95	0	-8641	4688	4626	4528	4466	4368	4657	4497	34	1365	100	3190	5	1	34191720	1552	9.98	2.47	12	0.16	455.00	1841.00	4835	20240611	-6.10	3235	20240117	40.34	4835	-6.10	20240611	3235	40.34	20240117	4835	-6.10	20240611	3235	40.34	20240117	1.09	N	353810	100	34 억	667834	N	N	0	N	N
72	20241218	101205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4555	-10	5	-0.22	203612080	44798	24.64	4565	4580	4515	5930	3200	4565	4545.11	1.95	0	-6470	4688	4626	4528	4466	4368	4657	4497	34	1365	100	3190	5	1	34191720	1557	10.01	2.47	12	0.13	455.00	1841.00	4835	20240611	-5.79	3235	20240117	40.80	4835	-5.79	20240611	3235	40.80	20240117	4835	-5.79	20240611	3235	40.80	20240117	1.09	N	353810	100	34 억	667834	N	N	0	N	N
73	20241218	091209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4575	10	2	0.22	66898175	14718	8.10	4565	4575	4515	5930	3200	4565	4545.33	1.95	0	6224	4688	4626	4528	4466	4368	4657	4497	34	1365	100	3190	5	1	34191720	1564	10.05	2.49	12	0.04	455.00	1841.00	4835	20240611	-5.38	3235	20240117	41.42	4835	-5.38	20240611	3235	41.42	20240117	4835	-5.38	20240611	3235	41.42	20240117	1.09	N	353810	100	34 억	667834	N	N	0	N	N
74	20241217	161200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4565	105	2	2.35	820489410	181618	125.63	4460	4590	4430	5790	3125	4460	4517.62	1.87	0	30185	4593	4526	4398	4331	4203	4560	4365	34	1330	100	3120	5	1	34191720	1561	10.03	2.48	12	0.53	455.00	1841.00	4835	20240611	-5.58	3235	20240117	41.11	4835	-5.58	20240611	3235	41.11	20240117	4835	-5.58	20240611	3235	41.11	20240117	1.16	N	353810	100	34 억	638711	N	N	0	N	N
75	20241217	151205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4540	80	2	1.79	759268645	168199	116.35	4460	4590	4430	5790	3125	4460	4514.12	1.87	0	34382	4593	4526	4398	4331	4203	4560	4365	34	1330	100	3120	5	1	34191720	1552	9.98	2.47	12	0.49	455.00	1841.00	4835	20240611	-6.10	3235	20240117	40.34	4835	-6.10	20240611	3235	40.34	20240117	4835	-6.10	20240611	3235	40.34	20240117	1.16	N	353810	100	34 억	638711	N	N	0	N	N
76	20241217	141156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4555	95	2	2.13	597490235	132532	91.68	4460	4590	4430	5790	3125	4460	4508.28	1.87	0	26815	4593	4526	4398	4331	4203	4560	4365	34	1330	100	3120	5	1	34191720	1557	10.01	2.47	12	0.39	455.00	1841.00	4835	20240611	-5.79	3235	20240117	40.80	4835	-5.79	20240611	3235	40.80	20240117	4835	-5.79	20240611	3235	40.80	20240117	1.16	N	353810	100	34 억	638711	N	N	0	N	N
77	20241217	131151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4515	55	2	1.23	389756100	86809	60.05	4460	4525	4430	5790	3125	4460	4489.82	1.87	0	10314	4593	4526	4398	4331	4203	4560	4365	34	1330	100	3120	5	1	34191720	1544	9.92	2.45	12	0.25	455.00	1841.00	4835	20240611	-6.62	3235	20240117	39.57	4835	-6.62	20240611	3235	39.57	20240117	4835	-6.62	20240611	3235	39.57	20240117	1.16	N	353810	100	34 억	638711	N	N	0	N	N
78	20241217	121120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4500	40	2	0.90	309511330	69022	47.74	4460	4525	4430	5790	3125	4460	4484.25	1.87	0	2544	4593	4526	4398	4331	4203	4560	4365	34	1330	100	3120	5	1	34191720	1539	9.89	2.44	12	0.20	455.00	1841.00	4835	20240611	-6.93	3235	20240117	39.10	4835	-6.93	20240611	3235	39.10	20240117	4835	-6.93	20240611	3235	39.10	20240117	1.16	N	353810	100	34 억	638711	N	N	0	N	N
79	20241217	111140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4480	20	2	0.45	244024845	54483	37.69	4460	4525	4430	5790	3125	4460	4478.93	1.87	0	-1947	4593	4526	4398	4331	4203	4560	4365	34	1330	100	3120	5	1	34191720	1532	9.85	2.43	12	0.16	455.00	1841.00	4835	20240611	-7.34	3235	20240117	38.49	4835	-7.34	20240611	3235	38.49	20240117	4835	-7.34	20240611	3235	38.49	20240117	1.16	N	353810	100	34 억	638711	N	N	0	N	N
80	20241217	101146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4515	55	2	1.23	146941645	32847	22.72	4460	4525	4430	5790	3125	4460	4473.53	1.87	0	426	4593	4526	4398	4331	4203	4560	4365	34	1330	100	3120	5	1	34191720	1544	9.92	2.45	12	0.10	455.00	1841.00	4835	20240611	-6.62	3235	20240117	39.57	4835	-6.62	20240611	3235	39.57	20240117	4835	-6.62	20240611	3235	39.57	20240117	1.16	N	353810	100	34 억	638711	N	N	0	N	N
81	20241217	091203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4450	-10	5	-0.22	30179910	6795	4.70	4460	4460	4430	5790	3125	4460	4441.42	1.87	0	-2344	4593	4526	4398	4331	4203	4560	4365	34	1330	100	3120	5	1	34191720	1522	9.78	2.42	12	0.02	455.00	1841.00	4835	20240611	-7.96	3235	20240117	37.56	4835	-7.96	20240611	3235	37.56	20240117	4835	-7.96	20240611	3235	37.56	20240117	1.16	N	353810	100	34 억	638711	N	N	0	N	N
82	20241216	161152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4460	135	2	3.12	604093040	137911	110.81	4270	4465	4270	5620	3030	4325	4379.89	1.73	0	46608	4418	4371	4308	4261	4198	4395	4285	34	1295	100	3020	5	1	34191720	1525	9.80	2.42	12	0.40	455.00	1841.00	4835	20240611	-7.76	3220	20231207	38.51	4835	-7.76	20240611	3235	37.87	20240117	4835	-7.76	20240611	3235	37.87	20240117	1.17	N	353810	100	34 억	591615	N	N	0	N	N
83	20241216	151202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4440	115	2	2.66	539956520	123507	99.24	4270	4455	4270	5620	3030	4325	4371.87	1.73	0	42579	4418	4371	4308	4261	4198	4395	4285	34	1295	100	3020	5	1	34191720	1518	9.76	2.41	12	0.36	455.00	1841.00	4835	20240611	-8.17	3220	20231207	37.89	4835	-8.17	20240611	3235	37.25	20240117	4835	-8.17	20240611	3235	37.25	20240117	1.17	N	353810	100	34 억	591615	N	N	0	N	N
84	20241216	141200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	45	2	1.04	352503405	81045	65.12	4270	4405	4270	5620	3030	4325	4349.48	1.73	0	22764	4418	4371	4308	4261	4198	4395	4285	34	1295	100	3020	5	1	34191720	1494	9.60	2.37	12	0.24	455.00	1841.00	4835	20240611	-9.62	3220	20231207	35.71	4835	-9.62	20240611	3235	35.09	20240117	4835	-9.62	20240611	3235	35.09	20240117	1.17	N	353810	100	34 억	591615	N	N	0	N	N
85	20241216	131202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	65	2	1.50	341064985	78426	63.01	4270	4405	4270	5620	3030	4325	4348.88	1.73	0	23415	4418	4371	4308	4261	4198	4395	4285	34	1295	100	3020	5	1	34191720	1501	9.65	2.38	12	0.23	455.00	1841.00	4835	20240611	-9.20	3220	20231207	36.34	4835	-9.20	20240611	3235	35.70	20240117	4835	-9.20	20240611	3235	35.70	20240117	1.17	N	353810	100	34 억	591615	N	N	0	N	N
86	20241216	121200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	65	2	1.50	321279885	73911	59.39	4270	4405	4270	5620	3030	4325	4346.85	1.73	0	24215	4418	4371	4308	4261	4198	4395	4285	34	1295	100	3020	5	1	34191720	1501	9.65	2.38	12	0.22	455.00	1841.00	4835	20240611	-9.20	3220	20231207	36.34	4835	-9.20	20240611	3235	35.70	20240117	4835	-9.20	20240611	3235	35.70	20240117	1.17	N	353810	100	34 억	591615	N	N	0	N	N
87	20241216	111200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	25	2	0.58	270051500	62213	49.99	4270	4380	4270	5620	3030	4325	4340.76	1.73	0	20607	4418	4371	4308	4261	4198	4395	4285	34	1295	100	3020	5	1	34191720	1487	9.56	2.36	12	0.18	455.00	1841.00	4835	20240611	-10.03	3220	20231207	35.09	4835	-10.03	20240611	3235	34.47	20240117	4835	-10.03	20240611	3235	34.47	20240117	1.17	N	353810	100	34 억	591615	N	N	0	N	N
88	20241216	101201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	50	2	1.16	197157545	45454	36.52	4270	4375	4270	5620	3030	4325	4337.52	1.73	0	11243	4418	4371	4308	4261	4198	4395	4285	34	1295	100	3020	5	1	34191720	1496	9.62	2.38	12	0.13	455.00	1841.00	4835	20240611	-9.51	3220	20231207	35.87	4835	-9.51	20240611	3235	35.24	20240117	4835	-9.51	20240611	3235	35.24	20240117	1.17	N	353810	100	34 억	591615	N	N	0	N	N
89	20241216	091202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4310	-15	5	-0.35	28811355	6729	5.41	4270	4375	4270	5620	3030	4325	4281.67	1.73	0	2323	4418	4371	4308	4261	4198	4395	4285	34	1295	100	3020	5	1	34191720	1474	9.47	2.34	12	0.02	455.00	1841.00	4835	20240611	-10.86	3220	20231207	33.85	4835	-10.86	20240611	3235	33.23	20240117	4835	-10.86	20240611	3235	33.23	20240117	1.17	N	353810	100	34 억	591615	N	N	0	N	N
90	20241213	161152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4325	25	2	0.58	533455485	123594	79.80	4305	4355	4245	5590	3010	4300	4316.12	1.67	0	18541	4396	4347	4276	4227	4156	4372	4252	34	1290	100	3010	5	1	34191720	1479	9.51	2.35	12	0.36	455.00	1841.00	4835	20240611	-10.55	3205	20231206	34.95	4835	-10.55	20240611	3235	33.69	20240117	4835	-10.55	20240611	3235	33.69	20240117	1.21	N	353810	100	34 억	572284	N	N	0	N	N
91	20241213	151158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4320	20	2	0.47	513795555	119035	76.85	4305	4355	4245	5590	3010	4300	4316.34	1.67	0	17755	4396	4347	4276	4227	4156	4372	4252	34	1290	100	3010	5	1	34191720	1477	9.49	2.35	12	0.35	455.00	1841.00	4835	20240611	-10.65	3205	20231206	34.79	4835	-10.65	20240611	3235	33.54	20240117	4835	-10.65	20240611	3235	33.54	20240117	1.21	N	353810	100	34 억	572284	N	N	0	N	N
92	20241213	141158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4290	-10	5	-0.23	466527065	108011	69.74	4305	4355	4245	5590	3010	4300	4319.26	1.67	0	16440	4396	4347	4276	4227	4156	4372	4252	34	1290	100	3010	5	1	34191720	1467	9.43	2.33	12	0.32	455.00	1841.00	4835	20240611	-11.27	3205	20231206	33.85	4835	-11.27	20240611	3235	32.61	20240117	4835	-11.27	20240611	3235	32.61	20240117	1.21	N	353810	100	34 억	572284	N	N	0	N	N
93	20241213	131159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4310	10	2	0.23	220967860	51282	33.11	4305	4335	4245	5590	3010	4300	4308.88	1.67	0	2156	4396	4347	4276	4227	4156	4372	4252	34	1290	100	3010	5	1	34191720	1474	9.47	2.34	12	0.15	455.00	1841.00	4835	20240611	-10.86	3205	20231206	34.48	4835	-10.86	20240611	3235	33.23	20240117	4835	-10.86	20240611	3235	33.23	20240117	1.21	N	353810	100	34 억	572284	N	N	0	N	N
94	20241213	121158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4305	5	2	0.12	181454620	42118	27.19	4305	4335	4245	5590	3010	4300	4308.24	1.67	0	-4384	4396	4347	4276	4227	4156	4372	4252	34	1290	100	3010	5	1	34191720	1472	9.46	2.34	12	0.12	455.00	1841.00	4835	20240611	-10.96	3205	20231206	34.32	4835	-10.96	20240611	3235	33.08	20240117	4835	-10.96	20240611	3235	33.08	20240117	1.21	N	353810	100	34 억	572284	N	N	0	N	N
95	20241213	111155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4310	10	2	0.23	142328405	33037	21.33	4305	4335	4245	5590	3010	4300	4308.15	1.67	0	-5126	4396	4347	4276	4227	4156	4372	4252	34	1290	100	3010	5	1	34191720	1474	9.47	2.34	12	0.10	455.00	1841.00	4835	20240611	-10.86	3205	20231206	34.48	4835	-10.86	20240611	3235	33.23	20240117	4835	-10.86	20240611	3235	33.23	20240117	1.21	N	353810	100	34 억	572284	N	N	0	N	N
96	20241213	101148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4325	25	2	0.58	117727885	27319	17.64	4305	4335	4245	5590	3010	4300	4309.38	1.67	0	-4283	4396	4347	4276	4227	4156	4372	4252	34	1290	100	3010	5	1	34191720	1479	9.51	2.35	12	0.08	455.00	1841.00	4835	20240611	-10.55	3205	20231206	34.95	4835	-10.55	20240611	3235	33.69	20240117	4835	-10.55	20240611	3235	33.69	20240117	1.21	N	353810	100	34 억	572284	N	N	0	N	N
97	20241213	091150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4285	-15	5	-0.35	10543355	2463	1.59	4305	4305	4245	5590	3010	4300	4280.70	1.67	0	-411	4396	4347	4276	4227	4156	4372	4252	34	1290	100	3010	5	1	34191720	1465	9.42	2.33	12	0.01	455.00	1841.00	4835	20240611	-11.38	3205	20231206	33.70	4835	-11.38	20240611	3235	32.46	20240117	4835	-11.38	20240611	3235	32.46	20240117	1.21	N	353810	100	34 억	572284	N	N	0	N	N
98	20241212	161156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4300	25	2	0.58	647960285	151598	51.56	4265	4325	4205	5550	2995	4275	4274.18	1.57	0	34283	4465	4370	4260	4165	4055	4417	4212	34	1275	100	2990	5	1	34191720	1470	9.45	2.34	12	0.44	455.00	1841.00	4835	20240611	-11.07	3175	20231205	35.43	4835	-11.07	20240611	3235	32.92	20240117	4835	-11.07	20240611	3235	32.92	20240117	1.38	N	353810	100	34 억	538001	N	N	0	N	N
99	20241212	151149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4285	10	2	0.23	623607255	145920	49.63	4265	4325	4205	5550	2995	4275	4273.62	1.57	0	34204	4465	4370	4260	4165	4055	4417	4212	34	1275	100	2990	5	1	34191720	1465	9.42	2.33	12	0.43	455.00	1841.00	4835	20240611	-11.38	3175	20231205	34.96	4835	-11.38	20240611	3235	32.46	20240117	4835	-11.38	20240611	3235	32.46	20240117	1.38	N	353810	100	34 억	538001	N	N	0	N	N
100	20241212	141147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4280	5	2	0.12	573859645	134299	45.68	4265	4325	4205	5550	2995	4275	4273.00	1.57	0	25978	4465	4370	4260	4165	4055	4417	4212	34	1275	100	2990	5	1	34191720	1463	9.41	2.32	12	0.39	455.00	1841.00	4835	20240611	-11.48	3175	20231205	34.80	4835	-11.48	20240611	3235	32.30	20240117	4835	-11.48	20240611	3235	32.30	20240117	1.38	N	353810	100	34 억	538001	N	N	0	N	N
101	20241212	131136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4265	-10	5	-0.23	534178995	125010	42.52	4265	4325	4205	5550	2995	4275	4273.09	1.57	0	22257	4465	4370	4260	4165	4055	4417	4212	34	1275	100	2990	5	1	34191720	1458	9.37	2.32	12	0.37	455.00	1841.00	4835	20240611	-11.79	3175	20231205	34.33	4835	-11.79	20240611	3235	31.84	20240117	4835	-11.79	20240611	3235	31.84	20240117	1.38	N	353810	100	34 억	538001	N	N	0	N	N
102	20241212	121130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4280	5	2	0.12	467885345	109501	37.24	4265	4325	4205	5550	2995	4275	4272.89	1.57	0	16954	4465	4370	4260	4165	4055	4417	4212	34	1275	100	2990	5	1	34191720	1463	9.41	2.32	12	0.32	455.00	1841.00	4835	20240611	-11.48	3175	20231205	34.80	4835	-11.48	20240611	3235	32.30	20240117	4835	-11.48	20240611	3235	32.30	20240117	1.38	N	353810	100	34 억	538001	N	N	0	N	N
103	20241212	111141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4315	40	2	0.94	411748265	96410	32.79	4265	4325	4205	5550	2995	4275	4270.80	1.57	0	15167	4465	4370	4260	4165	4055	4417	4212	34	1275	100	2990	5	1	34191720	1475	9.48	2.34	12	0.28	455.00	1841.00	4835	20240611	-10.75	3175	20231205	35.91	4835	-10.75	20240611	3235	33.38	20240117	4835	-10.75	20240611	3235	33.38	20240117	1.38	N	353810	100	34 억	538001	N	N	0	N	N
104	20241212	101138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4265	-10	5	-0.23	322300555	75531	25.69	4265	4325	4205	5550	2995	4275	4267.13	1.57	0	4022	4465	4370	4260	4165	4055	4417	4212	34	1275	100	2990	5	1	34191720	1458	9.37	2.32	12	0.22	455.00	1841.00	4835	20240611	-11.79	3175	20231205	34.33	4835	-11.79	20240611	3235	31.84	20240117	4835	-11.79	20240611	3235	31.84	20240117	1.38	N	353810	100	34 억	538001	N	N	0	N	N
105	20241212	091149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4280	5	2	0.12	138448170	32656	11.11	4265	4305	4205	5550	2995	4275	4239.59	1.57	0	4320	4465	4370	4260	4165	4055	4417	4212	34	1275	100	2990	5	1	34191720	1463	9.41	2.32	12	0.10	455.00	1841.00	4835	20240611	-11.48	3175	20231205	34.80	4835	-11.48	20240611	3235	32.30	20240117	4835	-11.48	20240611	3235	32.30	20240117	1.38	N	353810	100	34 억	538001	N	N	0	N	N
106	20241211	161142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4275	105	2	2.52	1246551635	293780	52.61	4170	4355	4150	5420	2920	4170	4243.16	1.50	0	25882	4470	4320	4045	3895	3620	4395	3970	34	1250	100	2910	5	1	34191720	1462	9.40	2.32	12	0.86	455.00	1841.00	4835	20240611	-11.58	3140	20231204	36.15	4835	-11.58	20240611	3235	32.15	20240117	4835	-11.58	20240611	3235	32.15	20240117	1.38	N	353810	100	34 억	511855	N	N	16	N	N
107	20241211	151106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4255	85	2	2.04	1160056760	273516	48.98	4170	4355	4150	5420	2920	4170	4241.30	1.50	0	25981	4470	4320	4045	3895	3620	4395	3970	34	1250	100	2910	5	1	34191720	1455	9.35	2.31	12	0.80	455.00	1841.00	4835	20240611	-12.00	3140	20231204	35.51	4835	-12.00	20240611	3235	31.53	20240117	4835	-12.00	20240611	3235	31.53	20240117	1.38	N	353810	100	34 억	511855	N	N	16	N	N
108	20241211	141151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4240	70	2	1.68	1078144690	254283	45.53	4170	4355	4150	5420	2920	4170	4239.96	1.50	0	28669	4470	4320	4045	3895	3620	4395	3970	34	1250	100	2910	5	1	34191720	1450	9.32	2.30	12	0.74	455.00	1841.00	4835	20240611	-12.31	3140	20231204	35.03	4835	-12.31	20240611	3235	31.07	20240117	4835	-12.31	20240611	3235	31.07	20240117	1.38	N	353810	100	34 억	511855	N	N	16	N	N
109	20241211	131152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4225	55	2	1.32	976414110	230186	41.22	4170	4355	4150	5420	2920	4170	4241.87	1.50	0	25000	4470	4320	4045	3895	3620	4395	3970	34	1250	100	2910	5	1	34191720	1445	9.29	2.29	12	0.67	455.00	1841.00	4835	20240611	-12.62	3140	20231204	34.55	4835	-12.62	20240611	3235	30.60	20240117	4835	-12.62	20240611	3235	30.60	20240117	1.38	N	353810	100	34 억	511855	N	N	16	N	N
110	20241211	121154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4235	65	2	1.56	913603310	215259	38.55	4170	4355	4150	5420	2920	4170	4244.23	1.50	0	23020	4470	4320	4045	3895	3620	4395	3970	34	1250	100	2910	5	1	34191720	1448	9.31	2.30	12	0.63	455.00	1841.00	4835	20240611	-12.41	3140	20231204	34.87	4835	-12.41	20240611	3235	30.91	20240117	4835	-12.41	20240611	3235	30.91	20240117	1.38	N	353810	100	34 억	511855	N	N	16	N	N
111	20241211	111148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4240	70	2	1.68	805153290	189656	33.96	4170	4355	4150	5420	2920	4170	4245.36	1.50	0	11864	4470	4320	4045	3895	3620	4395	3970	34	1250	100	2910	5	1	34191720	1450	9.32	2.30	12	0.55	455.00	1841.00	4835	20240611	-12.31	3140	20231204	35.03	4835	-12.31	20240611	3235	31.07	20240117	4835	-12.31	20240611	3235	31.07	20240117	1.38	N	353810	100	34 억	511855	N	N	16	N	N
112	20241211	101149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4205	35	2	0.84	689145725	162264	29.06	4170	4355	4150	5420	2920	4170	4247.10	1.50	0	15754	4470	4320	4045	3895	3620	4395	3970	34	1250	100	2910	5	1	34191720	1438	9.24	2.28	12	0.47	455.00	1841.00	4835	20240611	-13.03	3140	20231204	33.92	4835	-13.03	20240611	3235	29.98	20240117	4835	-13.03	20240611	3235	29.98	20240117	1.38	N	353810	100	34 억	511855	N	N	16	N	N
113	20241211	091155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4330	160	2	3.84	323821930	76036	13.62	4170	4355	4150	5420	2920	4170	4258.89	1.50	0	1229	4470	4320	4045	3895	3620	4395	3970	34	1250	100	2910	5	1	34191720	1481	9.52	2.35	12	0.22	455.00	1841.00	4835	20240611	-10.44	3140	20231204	37.90	4835	-10.44	20240611	3235	33.85	20240117	4835	-10.44	20240611	3235	33.85	20240117	1.38	N	353810	100	34 억	511855	N	N	16	N	N
114	20241210	161139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4170	450	2	12.10	2248874145	556854	337.06	3800	4195	3770	4835	2605	3720	4038.42	1.48	0	5795	3966	3842	3716	3592	3466	3780	3530	34	1115	100	2600	5	1	34191720	1426	9.16	2.27	12	1.63	455.00	1841.00	4835	20240611	-13.75	3120	20231201	33.65	4835	-13.75	20240611	3235	28.90	20240117	4835	-13.75	20240611	3235	28.90	20240117	1.40	N	353810	100	34 억	507197	N	N	16	N	N
115	20241210	151141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4170	450	2	12.10	2164464110	536621	324.82	3800	4195	3770	4835	2605	3720	4033.58	1.48	0	4530	3966	3842	3716	3592	3466	3780	3530	34	1115	100	2600	5	1	34191720	1426	9.16	2.27	12	1.57	455.00	1841.00	4835	20240611	-13.75	3120	20231201	33.65	4835	-13.75	20240611	3235	28.90	20240117	4835	-13.75	20240611	3235	28.90	20240117	1.40	N	353810	100	34 억	507197	N	N	2	N	N
116	20241210	141141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4120	400	2	10.75	1318567425	333481	201.86	3800	4135	3770	4835	2605	3720	3954.03	1.48	0	43821	3966	3842	3716	3592	3466	3780	3530	34	1115	100	2600	5	1	34191720	1409	9.05	2.24	12	0.98	455.00	1841.00	4835	20240611	-14.79	3120	20231201	32.05	4835	-14.79	20240611	3235	27.36	20240117	4835	-14.79	20240611	3235	27.36	20240117	1.40	N	353810	100	34 억	507197	N	N	2	N	N
117	20241210	131143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3940	220	2	5.91	796570205	204599	123.84	3800	3960	3770	4835	2605	3720	3893.42	1.48	0	39640	3966	3842	3716	3592	3466	3780	3530	34	1115	100	2600	5	1	34191720	1347	8.66	2.14	12	0.60	455.00	1841.00	4835	20240611	-18.51	3120	20231201	26.28	4835	-18.51	20240611	3235	21.79	20240117	4835	-18.51	20240611	3235	21.79	20240117	1.40	N	353810	100	34 억	507197	N	N	2	N	N
118	20241210	121141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3900	180	2	4.84	715961405	184087	111.43	3800	3960	3770	4835	2605	3720	3889.36	1.48	0	35674	3966	3842	3716	3592	3466	3780	3530	34	1115	100	2600	5	1	34191720	1333	8.57	2.12	12	0.54	455.00	1841.00	4835	20240611	-19.34	3120	20231201	25.00	4835	-19.34	20240611	3235	20.56	20240117	4835	-19.34	20240611	3235	20.56	20240117	1.40	N	353810	100	34 억	507197	N	N	2	N	N
119	20241210	111140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3925	205	2	5.51	588249400	151530	91.72	3800	3960	3770	4835	2605	3720	3882.19	1.48	0	31252	3966	3842	3716	3592	3466	3780	3530	34	1115	100	2600	5	1	34191720	1342	8.63	2.13	12	0.44	455.00	1841.00	4835	20240611	-18.82	3120	20231201	25.80	4835	-18.82	20240611	3235	21.33	20240117	4835	-18.82	20240611	3235	21.33	20240117	1.40	N	353810	100	34 억	507197	N	N	2	N	N
120	20241210	101142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3925	205	2	5.51	539638020	139118	84.21	3800	3960	3770	4835	2605	3720	3879.13	1.48	0	27705	3966	3842	3716	3592	3466	3780	3530	34	1115	100	2600	5	1	34191720	1342	8.63	2.13	12	0.41	455.00	1841.00	4835	20240611	-18.82	3120	20231201	25.80	4835	-18.82	20240611	3235	21.33	20240117	4835	-18.82	20240611	3235	21.33	20240117	1.40	N	353810	100	34 억	507197	N	N	2	N	N
121	20241210	091148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	130	2	3.49	147050435	38258	23.16	3800	3910	3770	4835	2605	3720	3844.03	1.48	0	4015	3966	3842	3716	3592	3466	3780	3530	34	1115	100	2600	5	1	34191720	1316	8.46	2.09	12	0.11	455.00	1841.00	4835	20240611	-20.37	3120	20231201	23.40	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	3235	19.01	20240117	1.40	N	353810	100	34 억	507197	N	N	2	N	N
122	20241209	161137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3720	-140	5	-3.63	606476325	164777	108.67	3805	3840	3590	5010	2705	3860	3680.59	1.56	0	-27076	3990	3925	3800	3735	3610	3957	3767	34	1150	100	2700	5	1	34191720	1272	8.18	2.02	12	0.48	455.00	1841.00	4835	20240611	-23.06	3120	20231201	19.23	4835	-23.06	20240611	3235	14.99	20240117	4835	-23.06	20240611	3235	14.99	20240117	1.39	N	353810	100	34 억	532964	N	N	2	N	N
123	20241209	151139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3690	-170	5	-4.40	561998255	152736	100.73	3805	3840	3590	5010	2705	3860	3679.54	1.56	0	-21817	3990	3925	3800	3735	3610	3957	3767	34	1150	100	2700	5	1	34191720	1262	8.11	2.00	12	0.45	455.00	1841.00	4835	20240611	-23.68	3120	20231201	18.27	4835	-23.68	20240611	3235	14.06	20240117	4835	-23.68	20240611	3235	14.06	20240117	1.39	N	353810	100	34 억	532964	N	N	3	N	N
124	20241209	141139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3660	-200	5	-5.18	496914200	134985	89.02	3805	3840	3590	5010	2705	3860	3681.25	1.56	0	-18956	3990	3925	3800	3735	3610	3957	3767	34	1150	100	2700	5	1	34191720	1251	8.04	1.99	12	0.39	455.00	1841.00	4835	20240611	-24.30	3120	20231201	17.31	4835	-24.30	20240611	3235	13.14	20240117	4835	-24.30	20240611	3235	13.14	20240117	1.39	N	353810	100	34 억	532964	N	N	3	N	N
125	20241209	131143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3615	-245	5	-6.35	423239535	114904	75.78	3805	3840	3590	5010	2705	3860	3683.42	1.56	0	-19407	3990	3925	3800	3735	3610	3957	3767	34	1150	100	2700	5	1	34191720	1236	7.95	1.96	12	0.34	455.00	1841.00	4835	20240611	-25.23	3120	20231201	15.87	4835	-25.23	20240611	3235	11.75	20240117	4835	-25.23	20240611	3235	11.75	20240117	1.39	N	353810	100	34 억	532964	N	N	3	N	N
126	20241209	121138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3695	-165	5	-4.27	283444160	76472	50.43	3805	3840	3665	5010	2705	3860	3706.51	1.56	0	-9657	3990	3925	3800	3735	3610	3957	3767	34	1150	100	2700	5	1	34191720	1263	8.12	2.01	12	0.22	455.00	1841.00	4835	20240611	-23.58	3120	20231201	18.43	4835	-23.58	20240611	3235	14.22	20240117	4835	-23.58	20240611	3235	14.22	20240117	1.39	N	353810	100	34 억	532964	N	N	3	N	N
127	20241209	111139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3690	-170	5	-4.40	203990620	54894	36.20	3805	3840	3665	5010	2705	3860	3716.08	1.56	0	-9659	3990	3925	3800	3735	3610	3957	3767	34	1150	100	2700	5	1	34191720	1262	8.11	2.00	12	0.16	455.00	1841.00	4835	20240611	-23.68	3120	20231201	18.27	4835	-23.68	20240611	3235	14.06	20240117	4835	-23.68	20240611	3235	14.06	20240117	1.39	N	353810	100	34 억	532964	N	N	3	N	N
128	20241209	101135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3700	-160	5	-4.15	130074420	34963	23.06	3805	3840	3665	5010	2705	3860	3720.34	1.56	0	-7270	3990	3925	3800	3735	3610	3957	3767	34	1150	100	2700	5	1	34191720	1265	8.13	2.01	12	0.10	455.00	1841.00	4835	20240611	-23.47	3120	20231201	18.59	4835	-23.47	20240611	3235	14.37	20240117	4835	-23.47	20240611	3235	14.37	20240117	1.39	N	353810	100	34 억	532964	N	N	3	N	N
129	20241209	091130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3735	-125	5	-3.24	28889285	7748	5.11	3805	3805	3700	5010	2705	3860	3728.61	1.56	0	2762	3990	3925	3800	3735	3610	3957	3767	34	1150	100	2700	5	1	34191720	1277	8.21	2.03	12	0.02	455.00	1841.00	4835	20240611	-22.75	3120	20231201	19.71	4835	-22.75	20240611	3235	15.46	20240117	4835	-22.75	20240611	3235	15.46	20240117	1.39	N	353810	100	34 억	532964	N	N	3	N	N
130	20241206	161128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3860	-5	5	-0.13	554642540	146077	245.80	3820	3865	3675	5020	2710	3865	3796.92	1.59	0	-12011	3941	3902	3856	3817	3771	3922	3837	34	1155	100	2700	5	1	34191720	1320	8.48	2.10	12	0.43	455.00	1841.00	4835	20240611	-20.17	3120	20231201	23.72	4835	-20.17	20240611	3235	19.32	20240117	4835	-20.17	20240611	3205	20.44	20231206	1.39	N	353810	100	34 억	544975	N	N	3	N	N
131	20241206	151133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3845	-20	5	-0.52	546909745	144071	242.43	3820	3865	3675	5020	2710	3865	3796.11	1.59	0	-11615	3941	3902	3856	3817	3771	3922	3837	34	1155	100	2700	5	1	34191720	1315	8.45	2.09	12	0.42	455.00	1841.00	4835	20240611	-20.48	3120	20231201	23.24	4835	-20.48	20240611	3235	18.86	20240117	4835	-20.48	20240611	3205	19.97	20231206	1.39	N	353810	100	34 억	544975	N	N	4	N	N
132	20241206	141130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3795	-70	5	-1.81	438076005	115636	194.58	3820	3865	3675	5020	2710	3865	3788.41	1.59	0	-18106	3941	3902	3856	3817	3771	3922	3837	34	1155	100	2700	5	1	34191720	1298	8.34	2.06	12	0.34	455.00	1841.00	4835	20240611	-21.51	3120	20231201	21.63	4835	-21.51	20240611	3235	17.31	20240117	4835	-21.51	20240611	3205	18.41	20231206	1.39	N	353810	100	34 억	544975	N	N	4	N	N
133	20241206	131131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3755	-110	5	-2.85	430437400	113616	191.18	3820	3865	3675	5020	2710	3865	3788.53	1.59	0	-18069	3941	3902	3856	3817	3771	3922	3837	34	1155	100	2700	5	1	34191720	1284	8.25	2.04	12	0.33	455.00	1841.00	4835	20240611	-22.34	3120	20231201	20.35	4835	-22.34	20240611	3235	16.07	20240117	4835	-22.34	20240611	3205	17.16	20231206	1.39	N	353810	100	34 억	544975	N	N	4	N	N
134	20241206	121122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3815	-50	5	-1.29	336713930	88868	149.54	3820	3865	3675	5020	2710	3865	3788.92	1.59	0	-18263	3941	3902	3856	3817	3771	3922	3837	34	1155	100	2700	5	1	34191720	1304	8.38	2.07	12	0.26	455.00	1841.00	4835	20240611	-21.10	3120	20231201	22.28	4835	-21.10	20240611	3235	17.93	20240117	4835	-21.10	20240611	3205	19.03	20231206	1.39	N	353810	100	34 억	544975	N	N	4	N	N
135	20241206	111121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3735	-130	5	-3.36	301702835	79612	133.96	3820	3865	3675	5020	2710	3865	3789.67	1.59	0	-18702	3941	3902	3856	3817	3771	3922	3837	34	1155	100	2700	5	1	34191720	1277	8.21	2.03	12	0.23	455.00	1841.00	4835	20240611	-22.75	3120	20231201	19.71	4835	-22.75	20240611	3235	15.46	20240117	4835	-22.75	20240611	3205	16.54	20231206	1.39	N	353810	100	34 억	544975	N	N	4	N	N
136	20241206	101120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3825	-40	5	-1.03	156224905	40984	68.96	3820	3865	3770	5020	2710	3865	3811.85	1.59	0	-13759	3941	3902	3856	3817	3771	3922	3837	34	1155	100	2700	5	1	34191720	1308	8.41	2.08	12	0.12	455.00	1841.00	4835	20240611	-20.89	3120	20231201	22.60	4835	-20.89	20240611	3235	18.24	20240117	4835	-20.89	20240611	3205	19.34	20231206	1.39	N	353810	100	34 억	544975	N	N	4	N	N
137	20241206	091131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3820	-45	5	-1.16	7932825	2077	3.49	3820	3865	3805	5020	2710	3865	3819.37	1.59	0	-553	3941	3902	3856	3817	3771	3922	3837	34	1155	100	2700	5	1	34191720	1306	8.40	2.07	12	0.01	455.00	1841.00	4835	20240611	-20.99	3120	20231201	22.44	4835	-20.99	20240611	3235	18.08	20240117	4835	-20.99	20240611	3205	19.19	20231206	1.39	N	353810	100	34 억	544975	N	N	4	N	N
138	20241205	161106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3865	-15	5	-0.39	228161560	59427	72.65	3845	3895	3810	5040	2720	3880	3839.36	1.61	0	-6237	3936	3907	3856	3827	3776	3922	3842	34	1160	100	2710	5	1	34191720	1322	8.49	2.10	12	0.17	455.00	1841.00	4835	20240611	-20.06	3120	20231201	23.88	4835	-20.06	20240611	3235	19.47	20240117	4835	-20.06	20240611	3175	21.73	20231205	1.47	N	353810	100	34 억	551212	N	N	4	N	N
139	20241205	151115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3845	-35	5	-0.90	218121150	56820	69.46	3845	3895	3810	5040	2720	3880	3838.81	1.61	0	-5771	3936	3907	3856	3827	3776	3922	3842	34	1160	100	2710	5	1	34191720	1315	8.45	2.09	12	0.17	455.00	1841.00	4835	20240611	-20.48	3120	20231201	23.24	4835	-20.48	20240611	3235	18.86	20240117	4835	-20.48	20240611	3175	21.10	20231205	1.47	N	353810	100	34 억	551212	N	N	3	N	N
140	20241205	141059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3865	-15	5	-0.39	189666210	49408	60.40	3845	3895	3810	5040	2720	3880	3838.78	1.61	0	-7333	3936	3907	3856	3827	3776	3922	3842	34	1160	100	2710	5	1	34191720	1322	8.49	2.10	12	0.14	455.00	1841.00	4835	20240611	-20.06	3120	20231201	23.88	4835	-20.06	20240611	3235	19.47	20240117	4835	-20.06	20240611	3175	21.73	20231205	1.47	N	353810	100	34 억	551212	N	N	3	N	N
141	20241205	131110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	-30	5	-0.77	174561530	45506	55.63	3845	3895	3810	5040	2720	3880	3836.01	1.61	0	-5674	3936	3907	3856	3827	3776	3922	3842	34	1160	100	2710	5	1	34191720	1316	8.46	2.09	12	0.13	455.00	1841.00	4835	20240611	-20.37	3120	20231201	23.40	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	3175	21.26	20231205	1.47	N	353810	100	34 억	551212	N	N	3	N	N
142	20241205	121109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3865	-15	5	-0.39	165373860	43125	52.72	3845	3895	3810	5040	2720	3880	3834.76	1.61	0	-5674	3936	3907	3856	3827	3776	3922	3842	34	1160	100	2710	5	1	34191720	1322	8.49	2.10	12	0.13	455.00	1841.00	4835	20240611	-20.06	3120	20231201	23.88	4835	-20.06	20240611	3235	19.47	20240117	4835	-20.06	20240611	3175	21.73	20231205	1.47	N	353810	100	34 억	551212	N	N	3	N	N
143	20241205	111107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3865	-15	5	-0.39	160383555	41832	51.14	3845	3895	3810	5040	2720	3880	3833.99	1.61	0	-5679	3936	3907	3856	3827	3776	3922	3842	34	1160	100	2710	5	1	34191720	1322	8.49	2.10	12	0.12	455.00	1841.00	4835	20240611	-20.06	3120	20231201	23.88	4835	-20.06	20240611	3235	19.47	20240117	4835	-20.06	20240611	3175	21.73	20231205	1.47	N	353810	100	34 억	551212	N	N	3	N	N
144	20241205	101107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3830	-50	5	-1.29	130183665	33953	41.51	3845	3895	3810	5040	2720	3880	3834.23	1.61	0	-6552	3936	3907	3856	3827	3776	3922	3842	34	1160	100	2710	5	1	34191720	1310	8.42	2.08	12	0.10	455.00	1841.00	4835	20240611	-20.79	3120	20231201	22.76	4835	-20.79	20240611	3235	18.39	20240117	4835	-20.79	20240611	3175	20.63	20231205	1.47	N	353810	100	34 억	551212	N	N	3	N	N
145	20241205	091113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3870	-10	5	-0.26	6673350	1722	2.11	3845	3895	3845	5040	2720	3880	3875.35	1.61	0	-799	3936	3907	3856	3827	3776	3922	3842	34	1160	100	2710	5	1	34191720	1323	8.51	2.10	12	0.01	455.00	1841.00	4835	20240611	-19.96	3120	20231201	24.04	4835	-19.96	20240611	3235	19.63	20240117	4835	-19.96	20240611	3175	21.89	20231205	1.47	N	353810	100	34 억	551212	N	N	3	N	N
146	20241204	161048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3880	-20	5	-0.51	313983225	81799	78.32	3855	3885	3805	5070	2730	3900	3838.47	1.60	0	4798	3953	3926	3873	3846	3793	3940	3860	34	1170	100	2730	5	1	34191720	1327	8.53	2.11	12	0.24	455.00	1841.00	4835	20240611	-19.75	3120	20231201	24.36	4835	-19.75	20240611	3235	19.94	20240117	4835	-19.75	20240611	3140	23.57	20231204	1.57	N	353810	100	34 억	546414	N	N	3	N	N
147	20241204	151051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	-50	5	-1.28	294112730	76670	73.41	3855	3885	3805	5070	2730	3900	3836.09	1.60	0	5067	3953	3926	3873	3846	3793	3940	3860	34	1170	100	2730	5	1	34191720	1316	8.46	2.09	12	0.22	455.00	1841.00	4835	20240611	-20.37	3120	20231201	23.40	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	3140	22.61	20231204	1.57	N	353810	100	34 억	546414	N	N	0	N	N
148	20241204	141052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	-50	5	-1.28	271884430	70892	67.87	3855	3885	3805	5070	2730	3900	3835.19	1.60	0	4731	3953	3926	3873	3846	3793	3940	3860	34	1170	100	2730	5	1	34191720	1316	8.46	2.09	12	0.21	455.00	1841.00	4835	20240611	-20.37	3120	20231201	23.40	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	3140	22.61	20231204	1.57	N	353810	100	34 억	546414	N	N	0	N	N
149	20241204	131045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	-50	5	-1.28	243094045	63447	60.75	3855	3885	3805	5070	2730	3900	3831.45	1.60	0	7616	3953	3926	3873	3846	3793	3940	3860	34	1170	100	2730	5	1	34191720	1316	8.46	2.09	12	0.19	455.00	1841.00	4835	20240611	-20.37	3120	20231201	23.40	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	3140	22.61	20231204	1.57	N	353810	100	34 억	546414	N	N	0	N	N
150	20241204	121040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	-50	5	-1.28	228611950	59676	57.14	3855	3885	3805	5070	2730	3900	3830.89	1.60	0	5662	3953	3926	3873	3846	3793	3940	3860	34	1170	100	2730	5	1	34191720	1316	8.46	2.09	12	0.17	455.00	1841.00	4835	20240611	-20.37	3120	20231201	23.40	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	3140	22.61	20231204	1.57	N	353810	100	34 억	546414	N	N	0	N	N
151	20241204	111030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3840	-60	5	-1.54	147803685	38542	36.90	3855	3885	3805	5070	2730	3900	3834.87	1.60	0	2613	3953	3926	3873	3846	3793	3940	3860	34	1170	100	2730	5	1	34191720	1313	8.44	2.09	12	0.11	455.00	1841.00	4835	20240611	-20.58	3120	20231201	23.08	4835	-20.58	20240611	3235	18.70	20240117	4835	-20.58	20240611	3140	22.29	20231204	1.57	N	353810	100	34 억	546414	N	N	0	N	N
152	20241204	101032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	-50	5	-1.28	126521865	32992	31.59	3855	3885	3805	5070	2730	3900	3834.93	1.60	0	1630	3953	3926	3873	3846	3793	3940	3860	34	1170	100	2730	5	1	34191720	1316	8.46	2.09	12	0.10	455.00	1841.00	4835	20240611	-20.37	3120	20231201	23.40	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	3140	22.61	20231204	1.57	N	353810	100	34 억	546414	N	N	0	N	N
153	20241204	091052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3865	-35	5	-0.90	53012025	13772	13.19	3855	3885	3810	5070	2730	3900	3849.26	1.60	0	5317	3953	3926	3873	3846	3793	3940	3860	34	1170	100	2730	5	1	34191720	1322	8.49	2.10	12	0.04	455.00	1841.00	4835	20240611	-20.06	3120	20231201	23.88	4835	-20.06	20240611	3235	19.47	20240117	4835	-20.06	20240611	3140	23.09	20231204	1.57	N	353810	100	34 억	546414	N	N	0	N	N
154	20241203	161137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3900	50	2	1.30	403168320	104423	79.07	3840	3900	3820	5000	2695	3850	3860.91	1.58	0	6439	3940	3895	3820	3775	3700	3917	3797	34	1150	100	2690	5	1	34191720	1333	8.57	2.12	12	0.31	455.00	1841.00	4835	20240611	-19.34	3120	20231201	25.00	4835	-19.34	20240611	3235	20.56	20240117	4835	-19.34	20240611	3140	24.20	20231204	1.54	N	353810	100	34 억	539772	N	N	0	N	N
155	20241203	151220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3895	45	2	1.17	399250855	103418	78.31	3840	3900	3820	5000	2695	3850	3860.55	1.58	0	6728	3940	3895	3820	3775	3700	3917	3797	34	1150	100	2690	5	1	34191720	1332	8.56	2.12	12	0.30	455.00	1841.00	4835	20240611	-19.44	3120	20231201	24.84	4835	-19.44	20240611	3235	20.40	20240117	4835	-19.44	20240611	3140	24.04	20231204	1.54	N	353810	100	34 억	539772	N	N	0	N	N
156	20241203	141156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3900	50	2	1.30	363024150	94103	71.26	3840	3900	3820	5000	2695	3850	3857.73	1.58	0	4416	3940	3895	3820	3775	3700	3917	3797	34	1150	100	2690	5	1	34191720	1333	8.57	2.12	12	0.28	455.00	1841.00	4835	20240611	-19.34	3120	20231201	25.00	4835	-19.34	20240611	3235	20.56	20240117	4835	-19.34	20240611	3140	24.20	20231204	1.54	N	353810	100	34 억	539772	N	N	0	N	N
157	20241203	131156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3875	25	2	0.65	278856435	72448	54.86	3840	3890	3820	5000	2695	3850	3849.06	1.58	0	2973	3940	3895	3820	3775	3700	3917	3797	34	1150	100	2690	5	1	34191720	1325	8.52	2.10	12	0.21	455.00	1841.00	4835	20240611	-19.86	3120	20231201	24.20	4835	-19.86	20240611	3235	19.78	20240117	4835	-19.86	20240611	3140	23.41	20231204	1.54	N	353810	100	34 억	539772	N	N	0	N	N
158	20241203	121215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3875	25	2	0.65	266155845	69162	52.37	3840	3890	3820	5000	2695	3850	3848.30	1.58	0	2448	3940	3895	3820	3775	3700	3917	3797	34	1150	100	2690	5	1	34191720	1325	8.52	2.10	12	0.20	455.00	1841.00	4835	20240611	-19.86	3120	20231201	24.20	4835	-19.86	20240611	3235	19.78	20240117	4835	-19.86	20240611	3140	23.41	20231204	1.54	N	353810	100	34 억	539772	N	N	0	N	N
159	20241203	111146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3860	10	2	0.26	197404135	51364	38.89	3840	3890	3820	5000	2695	3850	3843.24	1.58	0	-827	3940	3895	3820	3775	3700	3917	3797	34	1150	100	2690	5	1	34191720	1320	8.48	2.10	12	0.15	455.00	1841.00	4835	20240611	-20.17	3120	20231201	23.72	4835	-20.17	20240611	3235	19.32	20240117	4835	-20.17	20240611	3140	22.93	20231204	1.54	N	353810	100	34 억	539772	N	N	0	N	N
160	20241203	101134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	0	3	0.00	161669090	42097	31.88	3840	3890	3820	5000	2695	3850	3840.39	1.58	0	1364	3940	3895	3820	3775	3700	3917	3797	34	1150	100	2690	5	1	34191720	1316	8.46	2.09	12	0.12	455.00	1841.00	4835	20240611	-20.37	3120	20231201	23.40	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	3140	22.61	20231204	1.54	N	353810	100	34 억	539772	N	N	0	N	N
161	20241203	091124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3865	15	2	0.39	9770615	2539	1.92	3840	3890	3825	5000	2695	3850	3848.21	1.58	0	1071	3940	3895	3820	3775	3700	3917	3797	34	1150	100	2690	5	1	34191720	1322	8.49	2.10	12	0.01	455.00	1841.00	4835	20240611	-20.06	3120	20231201	23.88	4835	-20.06	20240611	3235	19.47	20240117	4835	-20.06	20240611	3140	23.09	20231204	1.54	N	353810	100	34 억	539772	N	N	0	N	N
162	20241202	161105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	75	2	1.99	504804905	132012	152.01	3765	3865	3745	4905	2645	3775	3823.93	1.45	0	43359	3895	3835	3790	3730	3685	3812	3707	34	1130	100	2640	5	1	34191720	1316	8.46	2.09	12	0.39	455.00	1841.00	4835	20240611	-20.37	3120	20231201	23.40	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	3140	22.61	20231204	1.53	N	353810	100	34 억	496413	N	N	0	N	N
163	20241202	151302	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3835	60	2	1.59	491171625	128464	147.93	3765	3865	3745	4905	2645	3775	3823.42	1.45	0	43581	3895	3835	3790	3730	3685	3812	3707	34	1130	100	2640	5	1	34191720	1311	8.43	2.08	12	0.38	455.00	1841.00	4835	20240611	-20.68	3120	20231201	22.92	4835	-20.68	20240611	3235	18.55	20240117	4835	-20.68	20240611	3140	22.13	20231204	1.53	N	353810	100	34 억	496413	N	N	0	N	N
164	20241202	141153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3830	55	2	1.46	396669115	103834	119.56	3765	3865	3745	4905	2645	3775	3820.22	1.45	0	24330	3895	3835	3790	3730	3685	3812	3707	34	1130	100	2640	5	1	34191720	1310	8.42	2.08	12	0.30	455.00	1841.00	4835	20240611	-20.79	3120	20231201	22.76	4835	-20.79	20240611	3235	18.39	20240117	4835	-20.79	20240611	3140	21.97	20231204	1.53	N	353810	100	34 억	496413	N	N	0	N	N
165	20241202	131121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	75	2	1.99	358205925	93806	108.02	3765	3865	3745	4905	2645	3775	3818.58	1.45	0	22415	3895	3835	3790	3730	3685	3812	3707	34	1130	100	2640	5	1	34191720	1316	8.46	2.09	12	0.27	455.00	1841.00	4835	20240611	-20.37	3120	20231201	23.40	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	3140	22.61	20231204	1.53	N	353810	100	34 억	496413	N	N	0	N	N
166	20241202	121153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	75	2	1.99	319380645	83691	96.37	3765	3865	3745	4905	2645	3775	3816.19	1.45	0	17951	3895	3835	3790	3730	3685	3812	3707	34	1130	100	2640	5	1	34191720	1316	8.46	2.09	12	0.24	455.00	1841.00	4835	20240611	-20.37	3120	20231201	23.40	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	3140	22.61	20231204	1.53	N	353810	100	34 억	496413	N	N	0	N	N
167	20241202	111047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3825	50	2	1.32	251017620	65897	75.88	3765	3850	3745	4905	2645	3775	3809.24	1.45	0	6001	3895	3835	3790	3730	3685	3812	3707	34	1130	100	2640	5	1	34191720	1308	8.41	2.08	12	0.19	455.00	1841.00	4835	20240611	-20.89	3120	20231201	22.60	4835	-20.89	20240611	3235	18.24	20240117	4835	-20.89	20240611	3140	21.82	20231204	1.53	N	353810	100	34 억	496413	N	N	0	N	N
168	20241202	101058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3835	60	2	1.59	210307535	55272	63.65	3765	3850	3745	4905	2645	3775	3804.96	1.45	0	3577	3895	3835	3790	3730	3685	3812	3707	34	1130	100	2640	5	1	34191720	1311	8.43	2.08	12	0.16	455.00	1841.00	4835	20240611	-20.68	3120	20231201	22.92	4835	-20.68	20240611	3235	18.55	20240117	4835	-20.68	20240611	3140	22.13	20231204	1.53	N	353810	100	34 억	496413	N	N	0	N	N
169	20241202	091053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3805	30	2	0.79	7868080	2079	2.39	3765	3815	3745	4905	2645	3775	3784.55	1.45	0	-984	3895	3835	3790	3730	3685	3812	3707	34	1130	100	2640	5	1	34191720	1301	8.36	2.07	12	0.01	455.00	1841.00	4835	20240611	-21.30	3120	20231201	21.96	4835	-21.30	20240611	3235	17.62	20240117	4835	-21.30	20240611	3140	21.18	20231204	1.53	N	353810	100	34 억	496413	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History