KissMeData/471820/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161430	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4915	60	2	1.24	938449220	189096	67.87	4960	5090	4900	6310	3400	4855	4963.17	0.03	-2004	-1992	5421	5137	4976	4692	4531	5057	4612	12	1455	100	3390	5	1	11644079	572	12.73	1.90	12	1.62	386.00	2586.00	8840	20241213	-44.40	4815	20241227	2.08	8840	-44.40	20241213	4815	2.08	20241227	8840	-44.40	20241213	4815	2.08	20241227	0.00	N	471820	100	11 억		3117	N	N	0	N	00	N
3	20241231	151413	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4915	60	2	1.24	938449220	189096	67.87	4960	5090	4900	6310	3400	4855	4963.17	0.03	-2004	-1992	5421	5137	4976	4692	4531	5057	4612	12	1455	100	3390	5	1	11644079	572	12.73	1.90	12	1.62	386.00	2586.00	8840	20241213	-44.40	4815	20241227	2.08	8840	-44.40	20241213	4815	2.08	20241227	8840	-44.40	20241213	4815	2.08	20241227	0.00	N	471820	100	11 억		3117	N	N	0	N	00	N
4	20241231	141421	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4915	60	2	1.24	938449220	189096	67.87	4960	5090	4900	6310	3400	4855	4963.17	0.03	-2004	-1992	5421	5137	4976	4692	4531	5057	4612	12	1455	100	3390	5	1	11644079	572	12.73	1.90	12	1.62	386.00	2586.00	8840	20241213	-44.40	4815	20241227	2.08	8840	-44.40	20241213	4815	2.08	20241227	8840	-44.40	20241213	4815	2.08	20241227	0.00	N	471820	100	11 억		3117	N	N	0	N	00	N
5	20241231	131429	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4915	60	2	1.24	938449220	189096	67.87	4960	5090	4900	6310	3400	4855	4963.17	0.03	-2004	-1992	5421	5137	4976	4692	4531	5057	4612	12	1455	100	3390	5	1	11644079	572	12.73	1.90	12	1.62	386.00	2586.00	8840	20241213	-44.40	4815	20241227	2.08	8840	-44.40	20241213	4815	2.08	20241227	8840	-44.40	20241213	4815	2.08	20241227	0.00	N	471820	100	11 억		3117	N	N	0	N	00	N
6	20241231	121428	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4915	60	2	1.24	938449220	189096	67.87	4960	5090	4900	6310	3400	4855	4963.17	0.03	-2004	-1992	5421	5137	4976	4692	4531	5057	4612	12	1455	100	3390	5	1	11644079	572	12.73	1.90	12	1.62	386.00	2586.00	8840	20241213	-44.40	4815	20241227	2.08	8840	-44.40	20241213	4815	2.08	20241227	8840	-44.40	20241213	4815	2.08	20241227	0.00	N	471820	100	11 억		3117	N	N	0	N	00	N
7	20241231	111428	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4915	60	2	1.24	938449220	189096	67.87	4960	5090	4900	6310	3400	4855	4963.17	0.03	-2004	-1992	5421	5137	4976	4692	4531	5057	4612	12	1455	100	3390	5	1	11644079	572	12.73	1.90	12	1.62	386.00	2586.00	8840	20241213	-44.40	4815	20241227	2.08	8840	-44.40	20241213	4815	2.08	20241227	8840	-44.40	20241213	4815	2.08	20241227	0.00	N	471820	100	11 억		3117	N	N	0	N	00	N
8	20241231	101421	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4915	60	2	1.24	938449220	189096	67.87	4960	5090	4900	6310	3400	4855	4963.17	0.03	-2004	-1992	5421	5137	4976	4692	4531	5057	4612	12	1455	100	3390	5	1	11644079	572	12.73	1.90	12	1.62	386.00	2586.00	8840	20241213	-44.40	4815	20241227	2.08	8840	-44.40	20241213	4815	2.08	20241227	8840	-44.40	20241213	4815	2.08	20241227	0.00	N	471820	100	11 억		3117	N	N	0	N	00	N
9	20241231	091424	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4915	60	2	1.24	938449220	189096	67.87	4960	5090	4900	6310	3400	4855	4963.17	0.03	-2004	-1992	5421	5137	4976	4692	4531	5057	4612	12	1455	100	3390	5	1	11644079	572	12.73	1.90	12	1.62	386.00	2586.00	8840	20241213	-44.40	4815	20241227	2.08	8840	-44.40	20241213	4815	2.08	20241227	8840	-44.40	20241213	4815	2.08	20241227	0.00	N	471820	100	11 억		3117	N	N	0	N	00	N
10	20241230	161413	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4915	60	2	1.24	932150710	187814	67.41	4960	5090	4900	6310	3400	4855	4963.17	0.04	0	-1992	5421	5137	4976	4692	4531	5057	4612	12	1455	100	3390	5	1	11644079	572	12.73	1.90	12	1.61	386.00	2586.00	8840	20241213	-44.40	4815	20241227	2.08	8840	-44.40	20241213	4815	2.08	20241227	8840	-44.40	20241213	4815	2.08	20241227	0.00	N	471820	100	11 억		5121	N	N	0	N	00	N
11	20241230	151424	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4925	70	2	1.44	897006515	180666	64.84	4960	5090	4900	6310	3400	4855	4965.00	0.04	0	-906	5421	5137	4976	4692	4531	5057	4612	12	1455	100	3390	5	1	11644079	573	12.76	1.90	12	1.55	386.00	2586.00	8840	20241213	-44.29	4815	20241227	2.28	8840	-44.29	20241213	4815	2.28	20241227	8840	-44.29	20241213	4815	2.28	20241227	0.00	N	471820	100	11 억		5121	N	N	0	N	00	N
12	20241230	141423	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4940	85	2	1.75	854365485	171991	61.73	4960	5090	4900	6310	3400	4855	4967.50	0.04	0	-1578	5421	5137	4976	4692	4531	5057	4612	12	1455	100	3390	5	1	11644079	575	12.80	1.91	12	1.48	386.00	2586.00	8840	20241213	-44.12	4815	20241227	2.60	8840	-44.12	20241213	4815	2.60	20241227	8840	-44.12	20241213	4815	2.60	20241227	0.00	N	471820	100	11 억		5121	N	N	0	N	00	N
13	20241230	131425	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4940	85	2	1.75	812293005	163430	58.66	4960	5090	4900	6310	3400	4855	4970.28	0.04	0	-1871	5421	5137	4976	4692	4531	5057	4612	12	1455	100	3390	5	1	11644079	575	12.80	1.91	12	1.40	386.00	2586.00	8840	20241213	-44.12	4815	20241227	2.60	8840	-44.12	20241213	4815	2.60	20241227	8840	-44.12	20241213	4815	2.60	20241227	0.00	N	471820	100	11 억		5121	N	N	0	N	00	N
14	20241230	121419	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4930	75	2	1.54	782521815	157386	56.49	4960	5090	4900	6310	3400	4855	4971.99	0.04	0	-1847	5421	5137	4976	4692	4531	5057	4612	12	1455	100	3390	5	1	11644079	574	12.77	1.91	12	1.35	386.00	2586.00	8840	20241213	-44.23	4815	20241227	2.39	8840	-44.23	20241213	4815	2.39	20241227	8840	-44.23	20241213	4815	2.39	20241227	0.00	N	471820	100	11 억		5121	N	N	0	N	00	N
15	20241230	111415	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4955	100	2	2.06	719716395	144640	51.91	4960	5090	4915	6310	3400	4855	4975.92	0.04	0	1249	5421	5137	4976	4692	4531	5057	4612	12	1455	100	3390	5	1	11644079	577	12.84	1.92	12	1.24	386.00	2586.00	8840	20241213	-43.95	4815	20241227	2.91	8840	-43.95	20241213	4815	2.91	20241227	8840	-43.95	20241213	4815	2.91	20241227	0.00	N	471820	100	11 억		5121	N	N	0	N	00	N
16	20241230	101419	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	5000	145	2	2.99	695152580	139693	50.14	4960	5090	4915	6310	3400	4855	4976.29	0.04	0	1604	5421	5137	4976	4692	4531	5057	4612	12	1455	100	3390	10	1	11644079	582	12.95	1.93	12	1.20	386.00	2586.00	8840	20241213	-43.44	4815	20241227	3.84	8840	-43.44	20241213	4815	3.84	20241227	8840	-43.44	20241213	4815	3.84	20241227	0.00	N	471820	100	11 억		5121	N	N	0	N	00	N
17	20241230	091424	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	4990	135	2	2.78	594441265	119435	42.87	4960	5090	4915	6310	3400	4855	4977.11	0.04	0	5141	5421	5137	4976	4692	4531	5057	4612	12	1455	100	3390	5	1	11644079	581	12.93	1.93	12	1.03	386.00	2586.00	8840	20241213	-43.55	4815	20241227	3.63	8840	-43.55	20241213	4815	3.63	20241227	8840	-43.55	20241213	4815	3.63	20241227	0.00	N	471820	100	11 억		5121	N	N	0	N	00	N
18	20241227	161415	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4855	-315	5	-6.09	1325686085	267738	96.93	5220	5260	4815	6720	3620	5170	4951.98	0.04	0	904	5810	5490	5330	5010	4850	5410	4930	12	1550	100	3610	5	1	11644079	565	12.58	1.88	12	2.30	386.00	2586.00	8840	20241213	-45.08	4815	20241227	0.83	8840	-45.08	20241213	4815	0.83	20241227	8840	-45.08	20241213	4815	0.83	20241227	0.00	N	471820	100	11 억		4217	N	N	0	N	00	N
19	20241227	151415	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4850	-320	5	-6.19	1275494845	257378	93.18	5220	5260	4815	6720	3620	5170	4955.72	0.04	0	1209	5810	5490	5330	5010	4850	5410	4930	12	1550	100	3610	5	1	11644079	565	12.56	1.88	12	2.21	386.00	2586.00	8840	20241213	-45.14	4815	20241227	0.73	8840	-45.14	20241213	4815	0.73	20241227	8840	-45.14	20241213	4815	0.73	20241227	0.00	N	471820	100	11 억		4217	N	N	0	N	00	N
20	20241227	141417	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4820	-350	5	-6.77	1181991465	238040	86.17	5220	5260	4815	6720	3620	5170	4965.50	0.04	0	266	5810	5490	5330	5010	4850	5410	4930	12	1550	100	3610	5	1	11644079	561	12.49	1.86	12	2.04	386.00	2586.00	8840	20241213	-45.48	4815	20241227	0.10	8840	-45.48	20241213	4815	0.10	20241227	8840	-45.48	20241213	4815	0.10	20241227	0.00	N	471820	100	11 억		4217	N	N	0	N	00	N
21	20241227	131415	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4840	-330	5	-6.38	1141270585	229635	83.13	5220	5260	4815	6720	3620	5170	4969.92	0.04	0	458	5810	5490	5330	5010	4850	5410	4930	12	1550	100	3610	5	1	11644079	564	12.54	1.87	12	1.97	386.00	2586.00	8840	20241213	-45.25	4815	20241227	0.52	8840	-45.25	20241213	4815	0.52	20241227	8840	-45.25	20241213	4815	0.52	20241227	0.00	N	471820	100	11 억		4217	N	N	0	N	00	N
22	20241227	121416	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4880	-290	5	-5.61	980718705	196552	71.16	5220	5260	4855	6720	3620	5170	4989.60	0.04	0	2058	5810	5490	5330	5010	4850	5410	4930	12	1550	100	3610	5	1	11644079	568	12.64	1.89	12	1.69	386.00	2586.00	8840	20241213	-44.80	4855	20241227	0.51	8840	-44.80	20241213	4855	0.51	20241227	8840	-44.80	20241213	4855	0.51	20241227	0.00	N	471820	100	11 억		4217	N	N	0	N	00	N
23	20241227	111414	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4905	-265	5	-5.13	898989105	179754	65.07	5220	5260	4865	6720	3620	5170	5001.21	0.04	0	3007	5810	5490	5330	5010	4850	5410	4930	12	1550	100	3610	5	1	11644079	571	12.71	1.90	12	1.54	386.00	2586.00	8840	20241213	-44.51	4865	20241227	0.82	8840	-44.51	20241213	4865	0.82	20241227	8840	-44.51	20241213	4865	0.82	20241227	0.00	N	471820	100	11 억		4217	N	N	0	N	00	N
24	20241227	101414	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-90	5	-1.74	305441600	59943	21.70	5220	5260	5050	6720	3620	5170	5095.52	0.04	0	6403	5810	5490	5330	5010	4850	5410	4930	12	1550	100	3610	10	1	11644079	592	13.16	1.96	12	0.51	386.00	2586.00	8840	20241213	-42.53	5030	20241224	0.99	8840	-42.53	20241213	5030	0.99	20241224	8840	-42.53	20241213	5030	0.99	20241224	0.00	N	471820	100	11 억		4217	N	N	0	N	00	N
25	20241227	091419	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-100	5	-1.93	134965200	26324	9.53	5220	5260	5050	6720	3620	5170	5127.06	0.04	0	5056	5810	5490	5330	5010	4850	5410	4930	12	1550	100	3610	10	1	11644079	590	13.13	1.96	12	0.23	386.00	2586.00	8840	20241213	-42.65	5030	20241224	0.80	8840	-42.65	20241213	5030	0.80	20241224	8840	-42.65	20241213	5030	0.80	20241224	0.00	N	471820	100	11 억		4217	N	N	0	N	00	N
26	20241226	161408	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-280	5	-5.14	1470125460	271975	8.46	5560	5650	5170	7080	3820	5450	5406.05	0.05	0	-2112	6783	6116	5573	4906	4363	6450	5240	12	1630	100	3810	10	1	11644079	602	13.39	2.00	12	2.34	386.00	2586.00	8840	20241213	-41.52	5030	20241224	2.78	8840	-41.52	20241213	5030	2.78	20241224	8840	-41.52	20241213	5030	2.78	20241224	0.00	N	471820	100	11 억		6127	N	N	0	N	00	N
27	20241226	151406	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-210	5	-3.85	1343084200	247542	7.70	5560	5650	5180	7080	3820	5450	5425.68	0.05	0	-791	6783	6116	5573	4906	4363	6450	5240	12	1630	100	3810	10	1	11644079	610	13.58	2.03	12	2.13	386.00	2586.00	8840	20241213	-40.72	5030	20241224	4.17	8840	-40.72	20241213	5030	4.17	20241224	8840	-40.72	20241213	5030	4.17	20241224	0.00	N	471820	100	11 억		6127	N	N	0	N	00	N
28	20241226	141404	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-160	5	-2.94	1166846610	213960	6.65	5560	5650	5240	7080	3820	5450	5453.57	0.05	0	1385	6783	6116	5573	4906	4363	6450	5240	12	1630	100	3810	10	1	11644079	616	13.70	2.05	12	1.84	386.00	2586.00	8840	20241213	-40.16	5030	20241224	5.17	8840	-40.16	20241213	5030	5.17	20241224	8840	-40.16	20241213	5030	5.17	20241224	0.00	N	471820	100	11 억		6127	N	N	0	N	00	N
29	20241226	131405	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-50	5	-0.92	904481140	164704	5.12	5560	5650	5360	7080	3820	5450	5491.56	0.05	0	722	6783	6116	5573	4906	4363	6450	5240	12	1630	100	3810	10	1	11644079	629	13.99	2.09	12	1.41	386.00	2586.00	8840	20241213	-38.91	5030	20241224	7.36	8840	-38.91	20241213	5030	7.36	20241224	8840	-38.91	20241213	5030	7.36	20241224	0.00	N	471820	100	11 억		6127	N	N	0	N	00	N
30	20241226	121402	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-40	5	-0.73	828082590	150494	4.68	5560	5650	5410	7080	3820	5450	5502.43	0.05	0	960	6783	6116	5573	4906	4363	6450	5240	12	1630	100	3810	10	1	11644079	630	14.02	2.09	12	1.29	386.00	2586.00	8840	20241213	-38.80	5030	20241224	7.55	8840	-38.80	20241213	5030	7.55	20241224	8840	-38.80	20241213	5030	7.55	20241224	0.00	N	471820	100	11 억		6127	N	N	0	N	00	N
31	20241226	111402	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	10	2	0.18	694104470	125853	3.91	5560	5650	5410	7080	3820	5450	5515.20	0.05	0	163	6783	6116	5573	4906	4363	6450	5240	12	1630	100	3810	10	1	11644079	636	14.15	2.11	12	1.08	386.00	2586.00	8840	20241213	-38.24	5030	20241224	8.55	8840	-38.24	20241213	5030	8.55	20241224	8840	-38.24	20241213	5030	8.55	20241224	0.00	N	471820	100	11 억		6127	N	N	0	N	00	N
32	20241226	101404	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-10	5	-0.18	611885110	110828	3.45	5560	5650	5410	7080	3820	5450	5521.03	0.05	0	279	6783	6116	5573	4906	4363	6450	5240	12	1630	100	3810	10	1	11644079	633	14.09	2.10	12	0.95	386.00	2586.00	8840	20241213	-38.46	5030	20241224	8.15	8840	-38.46	20241213	5030	8.15	20241224	8840	-38.46	20241213	5030	8.15	20241224	0.00	N	471820	100	11 억		6127	N	N	0	N	00	N
33	20241226	091400	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	110	2	2.02	263630480	47553	1.48	5560	5630	5460	7080	3820	5450	5543.93	0.05	0	-1421	6783	6116	5573	4906	4363	6450	5240	12	1630	100	3810	10	1	11644079	647	14.40	2.15	12	0.41	386.00	2586.00	8840	20241213	-37.10	5030	20241224	10.54	8840	-37.10	20241213	5030	10.54	20241224	8840	-37.10	20241213	5030	10.54	20241224	0.00	N	471820	100	11 억		6127	N	N	0	N	00	N
34	20241224	161402	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5450	300	2	5.83	18464737740	3184637	1987.35	5150	6240	5030	6690	3610	5150	5798.55	0.02	0	4178	5656	5402	5256	5002	4856	5330	4930	12	1540	100	3600	10	1	11644079	635	14.12	2.11	12	27.35	386.00	2586.00	8840	20241213	-38.35	5030	20241224	8.35	8840	-38.35	20241213	5030	8.35	20241224	8840	-38.35	20241213	5030	8.35	20241224	0.00	N	471820	100	11 억		2305	N	N	0	N	00	N
35	20241224	151403	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5520	370	2	7.18	18208984080	3137928	1958.21	5150	6240	5030	6690	3610	5150	5802.89	0.02	0	2148	5656	5402	5256	5002	4856	5330	4930	12	1540	100	3600	10	1	11644079	643	14.30	2.13	12	26.95	386.00	2586.00	8840	20241213	-37.56	5030	20241224	9.74	8840	-37.56	20241213	5030	9.74	20241224	8840	-37.56	20241213	5030	9.74	20241224	0.00	N	471820	100	11 억		2305	N	N	0	N	00	N
36	20241224	141359	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5750	600	2	11.65	14084823130	2424155	1512.78	5150	6240	5030	6690	3610	5150	5810.23	0.02	0	3199	5656	5402	5256	5002	4856	5330	4930	12	1540	100	3600	10	1	11644079	670	14.90	2.22	12	20.82	386.00	2586.00	8840	20241213	-34.95	5030	20241224	14.31	8840	-34.95	20241213	5030	14.31	20241224	8840	-34.95	20241213	5030	14.31	20241224	0.00	N	471820	100	11 억		2305	N	N	0	N	00	N
37	20241224	131401	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5260	110	2	2.14	5410001540	960180	599.20	5150	6030	5030	6690	3610	5150	5634.42	0.02	0	8235	5656	5402	5256	5002	4856	5330	4930	12	1540	100	3600	10	1	11644079	612	13.63	2.03	12	8.25	386.00	2586.00	8840	20241213	-40.50	5030	20241224	4.57	8840	-40.50	20241213	5030	4.57	20241224	8840	-40.50	20241213	5030	4.57	20241224	0.00	N	471820	100	11 억		2305	N	N	0	N	00	N
38	20241224	121403	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5430	280	2	5.44	5044226090	891347	556.24	5150	6030	5030	6690	3610	5150	5659.17	0.02	0	2530	5656	5402	5256	5002	4856	5330	4930	12	1540	100	3600	10	1	11644079	632	14.07	2.10	12	7.65	386.00	2586.00	8840	20241213	-38.57	5030	20241224	7.95	8840	-38.57	20241213	5030	7.95	20241224	8840	-38.57	20241213	5030	7.95	20241224	0.00	N	471820	100	11 억		2305	N	N	0	N	00	N
39	20241224	111402	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5300	150	2	2.91	763294000	144062	89.90	5150	5500	5030	6690	3610	5150	5298.49	0.02	0	5457	5656	5402	5256	5002	4856	5330	4930	12	1540	100	3600	10	1	11644079	617	13.73	2.05	12	1.24	386.00	2586.00	8840	20241213	-40.05	5030	20241224	5.37	8840	-40.05	20241213	5030	5.37	20241224	8840	-40.05	20241213	5030	5.37	20241224	0.00	N	471820	100	11 억		2305	N	N	0	N	00	N
40	20241224	101400	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5480	330	2	6.41	506122050	96418	60.17	5150	5500	5030	6690	3610	5150	5249.36	0.02	0	5502	5656	5402	5256	5002	4856	5330	4930	12	1540	100	3600	10	1	11644079	638	14.20	2.12	12	0.83	386.00	2586.00	8840	20241213	-38.01	5030	20241224	8.95	8840	-38.01	20241213	5030	8.95	20241224	8840	-38.01	20241213	5030	8.95	20241224	0.00	N	471820	100	11 억		2305	N	N	0	N	00	N
41	20241224	091408	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5040	-110	5	-2.14	83781920	16507	10.30	5150	5170	5030	6690	3610	5150	5075.03	0.02	0	2021	5656	5402	5256	5002	4856	5330	4930	12	1540	100	3600	10	1	11644079	587	13.06	1.95	12	0.14	386.00	2586.00	8840	20241213	-42.99	5030	20241224	0.20	8840	-42.99	20241213	5030	0.20	20241224	8840	-42.99	20241213	5030	0.20	20241224	0.00	N	471820	100	11 억		2305	N	N	0	N	00	N
42	20241223	161351	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5150	-300	5	-5.50	817283080	153887	35.38	5430	5510	5110	7080	3820	5450	5310.39	0.02	0	-364	6370	5910	5680	5220	4990	5795	5105	12	1630	100	3810	10	1	11644079	600	13.34	1.99	12	1.32	386.00	2586.00	8840	20241213	-41.74	5110	20241223	0.78	8840	-41.74	20241213	5110	0.78	20241223	8840	-41.74	20241213	5110	0.78	20241223	0.00	N	471820	100	11 억		2669	N	N	0	N	00	N
43	20241223	151355	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5130	-320	5	-5.87	767456890	144233	33.16	5430	5510	5110	7080	3820	5450	5319.69	0.02	0	133	6370	5910	5680	5220	4990	5795	5105	12	1630	100	3810	10	1	11644079	597	13.29	1.98	12	1.24	386.00	2586.00	8840	20241213	-41.97	5110	20241223	0.39	8840	-41.97	20241213	5110	0.39	20241223	8840	-41.97	20241213	5110	0.39	20241223	0.00	N	471820	100	11 억		2669	N	N	0	N	00	N
44	20241223	141351	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5230	-220	5	-4.04	590784640	110336	25.37	5430	5510	5180	7080	3820	5450	5353.18	0.02	0	398	6370	5910	5680	5220	4990	5795	5105	12	1630	100	3810	10	1	11644079	609	13.55	2.02	12	0.95	386.00	2586.00	8840	20241213	-40.84	5180	20241223	0.97	8840	-40.84	20241213	5180	0.97	20241223	8840	-40.84	20241213	5180	0.97	20241223	0.00	N	471820	100	11 억		2669	N	N	0	N	00	N
45	20241223	131350	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5350	-100	5	-1.83	388435890	71944	16.54	5430	5510	5320	7080	3820	5450	5398.13	0.02	0	360	6370	5910	5680	5220	4990	5795	5105	12	1630	100	3810	10	1	11644079	623	13.86	2.07	12	0.62	386.00	2586.00	8840	20241213	-39.48	5320	20241223	0.56	8840	-39.48	20241213	5320	0.56	20241223	8840	-39.48	20241213	5320	0.56	20241223	0.00	N	471820	100	11 억		2669	N	N	0	N	00	N
46	20241223	121354	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5380	-70	5	-1.28	313994680	58003	13.34	5430	5510	5340	7080	3820	5450	5412.52	0.02	0	534	6370	5910	5680	5220	4990	5795	5105	12	1630	100	3810	10	1	11644079	626	13.94	2.08	12	0.50	386.00	2586.00	8840	20241213	-39.14	5340	20241223	0.75	8840	-39.14	20241213	5340	0.75	20241223	8840	-39.14	20241213	5340	0.75	20241223	0.00	N	471820	100	11 억		2669	N	N	0	N	00	N
47	20241223	111349	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5420	-30	5	-0.55	284232410	52462	12.06	5430	5510	5350	7080	3820	5450	5416.99	0.02	0	724	6370	5910	5680	5220	4990	5795	5105	12	1630	100	3810	10	1	11644079	631	14.04	2.10	12	0.45	386.00	2586.00	8840	20241213	-38.69	5350	20241223	1.31	8840	-38.69	20241213	5350	1.31	20241223	8840	-38.69	20241213	5350	1.31	20241223	0.00	N	471820	100	11 억		2669	N	N	0	N	00	N
48	20241223	101342	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5410	-40	5	-0.73	221671310	40846	9.39	5430	5510	5360	7080	3820	5450	5426.18	0.02	0	361	6370	5910	5680	5220	4990	5795	5105	12	1630	100	3810	10	1	11644079	630	14.02	2.09	12	0.35	386.00	2586.00	8840	20241213	-38.80	5360	20241223	0.93	8840	-38.80	20241213	5360	0.93	20241223	8840	-38.80	20241213	5360	0.93	20241223	0.00	N	471820	100	11 억		2669	N	N	0	N	00	N
49	20241223	091348	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5440	-10	5	-0.18	86222340	15828	3.64	5430	5510	5420	7080	3820	5450	5447.21	0.02	0	314	6370	5910	5680	5220	4990	5795	5105	12	1630	100	3810	10	1	11644079	633	14.09	2.10	12	0.14	386.00	2586.00	8840	20241213	-38.46	5420	20241223	0.37	8840	-38.46	20241213	5420	0.37	20241223	8840	-38.46	20241213	5420	0.37	20241223	0.00	N	471820	100	11 억		2669	N	N	0	N	00	N
50	20241220	161342	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5450	-640	5	-10.51	2415338360	428146	61.77	6130	6140	5450	7910	4270	6090	5640.11	0.02	0	139	6756	6422	6256	5922	5756	6340	5840	12	1820	100	4260	10	1	11644079	635	14.12	2.11	12	3.68	386.00	2586.00	8840	20241213	-38.35	5450	20241220	0.00	8840	-38.35	20241213	5450	0.00	20241220	8840	-38.35	20241213	5450	0.00	20241220	0.00	N	471820	100	11 억		2528	N	N	0	N	00	N
51	20241220	151346	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5490	-600	5	-9.85	2235799160	395256	57.02	6130	6140	5460	7910	4270	6090	5654.90	0.02	0	353	6756	6422	6256	5922	5756	6340	5840	12	1820	100	4260	10	1	11644079	639	14.22	2.12	12	3.39	386.00	2586.00	8840	20241213	-37.90	5460	20241220	0.55	8840	-37.90	20241213	5460	0.55	20241220	8840	-37.90	20241213	5460	0.55	20241220	0.00	N	471820	100	11 억		2528	N	N	0	N	00	N
52	20241220	141343	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5530	-560	5	-9.20	2097786510	370178	53.41	6130	6140	5460	7910	4270	6090	5665.21	0.02	0	677	6756	6422	6256	5922	5756	6340	5840	12	1820	100	4260	10	1	11644079	644	14.33	2.14	12	3.18	386.00	2586.00	8840	20241213	-37.44	5460	20241220	1.28	8840	-37.44	20241213	5460	1.28	20241220	8840	-37.44	20241213	5460	1.28	20241220	0.00	N	471820	100	11 억		2528	N	N	0	N	00	N
53	20241220	131343	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5490	-600	5	-9.85	1979910250	348734	50.31	6130	6140	5460	7910	4270	6090	5675.61	0.02	0	696	6756	6422	6256	5922	5756	6340	5840	12	1820	100	4260	10	1	11644079	639	14.22	2.12	12	2.99	386.00	2586.00	8840	20241213	-37.90	5460	20241220	0.55	8840	-37.90	20241213	5460	0.55	20241220	8840	-37.90	20241213	5460	0.55	20241220	0.00	N	471820	100	11 억		2528	N	N	0	N	00	N
54	20241220	121341	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5520	-570	5	-9.36	1898646900	334015	48.19	6130	6140	5460	7910	4270	6090	5682.45	0.02	0	1037	6756	6422	6256	5922	5756	6340	5840	12	1820	100	4260	10	1	11644079	643	14.30	2.13	12	2.87	386.00	2586.00	8840	20241213	-37.56	5460	20241220	1.10	8840	-37.56	20241213	5460	1.10	20241220	8840	-37.56	20241213	5460	1.10	20241220	0.00	N	471820	100	11 억		2528	N	N	0	N	00	N
55	20241220	111340	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5640	-450	5	-7.39	1742451500	305974	44.14	6130	6140	5460	7910	4270	6090	5692.78	0.02	0	-94	6756	6422	6256	5922	5756	6340	5840	12	1820	100	4260	10	1	11644079	657	14.61	2.18	12	2.63	386.00	2586.00	8840	20241213	-36.20	5460	20241220	3.30	8840	-36.20	20241213	5460	3.30	20241220	8840	-36.20	20241213	5460	3.30	20241220	0.00	N	471820	100	11 억		2528	N	N	0	N	00	N
56	20241220	101342	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5560	-530	5	-8.70	1455953970	254580	36.73	6130	6140	5460	7910	4270	6090	5716.80	0.02	0	1955	6756	6422	6256	5922	5756	6340	5840	12	1820	100	4260	10	1	11644079	647	14.40	2.15	12	2.19	386.00	2586.00	8840	20241213	-37.10	5460	20241220	1.83	8840	-37.10	20241213	5460	1.83	20241220	8840	-37.10	20241213	5460	1.83	20241220	0.00	N	471820	100	11 억		2528	N	N	0	N	00	N
57	20241220	091344	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5790	-300	5	-4.93	407735770	68612	9.90	6130	6140	5770	7910	4270	6090	5939.27	0.02	0	2796	6756	6422	6256	5922	5756	6340	5840	12	1820	100	4260	10	1	11644079	674	15.00	2.24	12	0.59	386.00	2586.00	8840	20241213	-34.50	5770	20241220	0.35	8840	-34.50	20241213	5770	0.35	20241220	8840	-34.50	20241213	5770	0.35	20241220	0.00	N	471820	100	11 억		2528	N	N	0	N	00	N
58	20241219	161337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	-240	5	-3.79	4274393070	675474	74.76	6300	6590	6090	8220	4440	6330	6329.19	0.00	0	2070	6710	6520	6270	6080	5830	6615	6175	12	1890	100	4430	10	1	11644079	709	15.78	2.35	12	5.80	386.00	2586.00	8840	20241213	-31.11	5960	20241217	2.18	8840	-31.11	20241213	5960	2.18	20241217	8840	-31.11	20241213	5960	2.18	20241217	0.00	N	471820	100	11 억		348	N	N	0	N	00	N
59	20241219	151336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	-210	5	-3.32	4060682470	640450	70.88	6300	6590	6110	8220	4440	6330	6340.37	0.00	0	-19	6710	6520	6270	6080	5830	6615	6175	12	1890	100	4430	10	1	11644079	713	15.85	2.37	12	5.50	386.00	2586.00	8840	20241213	-30.77	5960	20241217	2.68	8840	-30.77	20241213	5960	2.68	20241217	8840	-30.77	20241213	5960	2.68	20241217	0.00	N	471820	100	11 억		348	N	N	0	N	00	N
60	20241219	141338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	-90	5	-1.42	3526845500	553964	61.31	6300	6590	6120	8220	4440	6330	6366.62	0.00	0	247	6710	6520	6270	6080	5830	6615	6175	12	1890	100	4430	10	1	11644079	727	16.17	2.41	12	4.76	386.00	2586.00	8840	20241213	-29.41	5960	20241217	4.70	8840	-29.41	20241213	5960	4.70	20241217	8840	-29.41	20241213	5960	4.70	20241217	0.00	N	471820	100	11 억		348	N	N	0	N	00	N
61	20241219	131337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6300	-30	5	-0.47	3287024760	515759	57.08	6300	6590	6120	8220	4440	6330	6373.26	0.00	0	3355	6710	6520	6270	6080	5830	6615	6175	12	1890	100	4430	10	1	11644079	734	16.32	2.44	12	4.43	386.00	2586.00	8840	20241213	-28.73	5960	20241217	5.70	8840	-28.73	20241213	5960	5.70	20241217	8840	-28.73	20241213	5960	5.70	20241217	0.00	N	471820	100	11 억		348	N	N	0	N	00	N
62	20241219	121339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	0	3	0.00	3127524850	490390	54.27	6300	6590	6120	8220	4440	6330	6377.72	0.00	0	4216	6710	6520	6270	6080	5830	6615	6175	12	1890	100	4430	10	1	11644079	737	16.40	2.45	12	4.21	386.00	2586.00	8840	20241213	-28.39	5960	20241217	6.21	8840	-28.39	20241213	5960	6.21	20241217	8840	-28.39	20241213	5960	6.21	20241217	0.00	N	471820	100	11 억		348	N	N	0	N	00	N
63	20241219	111336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	0	3	0.00	2909182930	455968	50.46	6300	6590	6120	8220	4440	6330	6380.33	0.00	0	4128	6710	6520	6270	6080	5830	6615	6175	12	1890	100	4430	10	1	11644079	737	16.40	2.45	12	3.92	386.00	2586.00	8840	20241213	-28.39	5960	20241217	6.21	8840	-28.39	20241213	5960	6.21	20241217	8840	-28.39	20241213	5960	6.21	20241217	0.00	N	471820	100	11 억		348	N	N	0	N	00	N
64	20241219	101329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	-40	5	-0.63	2496999350	390501	43.22	6300	6590	6120	8220	4440	6330	6394.50	0.00	0	2605	6710	6520	6270	6080	5830	6615	6175	12	1890	100	4430	10	1	11644079	732	16.30	2.43	12	3.35	386.00	2586.00	8840	20241213	-28.85	5960	20241217	5.54	8840	-28.85	20241213	5960	5.54	20241217	8840	-28.85	20241213	5960	5.54	20241217	0.00	N	471820	100	11 억		348	N	N	0	N	00	N
65	20241219	091339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6380	50	2	0.79	946778570	149635	16.56	6300	6450	6120	8220	4440	6330	6327.24	0.00	0	2167	6710	6520	6270	6080	5830	6615	6175	12	1890	100	4430	10	1	11644079	743	16.53	2.47	12	1.29	386.00	2586.00	8840	20241213	-27.83	5960	20241217	7.05	8840	-27.83	20241213	5960	7.05	20241217	8840	-27.83	20241213	5960	7.05	20241217	0.00	N	471820	100	11 억		348	N	N	0	N	00	N
66	20241218	161332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	60	2	0.96	5515630620	878851	76.24	6220	6460	6020	8150	4390	6270	6275.70	0.00	0	347	7303	6786	6373	5856	5443	6580	5650	12	1880	100	4380	10	1	11644079	737	16.40	2.45	12	7.55	386.00	2586.00	8840	20241213	-28.39	5960	20241217	6.21	8840	-28.39	20241213	5960	6.21	20241217	8840	-28.39	20241213	5960	6.21	20241217	0.00	N	471820	100	11 억		1	N	N	0	N	00	N
67	20241218	151336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	40	2	0.64	5263255270	838949	72.77	6220	6460	6020	8150	4390	6270	6273.64	0.00	0	1225	7303	6786	6373	5856	5443	6580	5650	12	1880	100	4380	10	1	11644079	735	16.35	2.44	12	7.20	386.00	2586.00	8840	20241213	-28.62	5960	20241217	5.87	8840	-28.62	20241213	5960	5.87	20241217	8840	-28.62	20241213	5960	5.87	20241217	0.00	N	471820	100	11 억		1	N	N	0	N	00	N
68	20241218	141327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	70	2	1.12	4593345260	732679	63.56	6220	6460	6020	8150	4390	6270	6269.25	0.00	0	1235	7303	6786	6373	5856	5443	6580	5650	12	1880	100	4380	10	1	11644079	738	16.42	2.45	12	6.29	386.00	2586.00	8840	20241213	-28.28	5960	20241217	6.38	8840	-28.28	20241213	5960	6.38	20241217	8840	-28.28	20241213	5960	6.38	20241217	0.00	N	471820	100	11 억		1	N	N	0	N	00	N
69	20241218	131336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6110	-160	5	-2.55	3328345390	530448	46.01	6220	6460	6070	8150	4390	6270	6274.60	0.00	0	2758	7303	6786	6373	5856	5443	6580	5650	12	1880	100	4380	10	1	11644079	711	15.83	2.36	12	4.56	386.00	2586.00	8840	20241213	-30.88	5960	20241217	2.52	8840	-30.88	20241213	5960	2.52	20241217	8840	-30.88	20241213	5960	2.52	20241217	0.00	N	471820	100	11 억		1	N	N	0	N	00	N
70	20241218	121327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6230	-40	5	-0.64	2841613060	451341	39.15	6220	6460	6070	8150	4390	6270	6296.01	0.00	0	4178	7303	6786	6373	5856	5443	6580	5650	12	1880	100	4380	10	1	11644079	725	16.14	2.41	12	3.88	386.00	2586.00	8840	20241213	-29.52	5960	20241217	4.53	8840	-29.52	20241213	5960	4.53	20241217	8840	-29.52	20241213	5960	4.53	20241217	0.00	N	471820	100	11 억		1	N	N	0	N	00	N
71	20241218	111327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	-10	5	-0.16	2623078170	416157	36.10	6220	6460	6070	8150	4390	6270	6303.20	0.00	0	6536	7303	6786	6373	5856	5443	6580	5650	12	1880	100	4380	10	1	11644079	729	16.22	2.42	12	3.57	386.00	2586.00	8840	20241213	-29.19	5960	20241217	5.03	8840	-29.19	20241213	5960	5.03	20241217	8840	-29.19	20241213	5960	5.03	20241217	0.00	N	471820	100	11 억		1	N	N	0	N	00	N
72	20241218	101335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	20	2	0.32	2085123170	330893	28.70	6220	6460	6070	8150	4390	6270	6301.63	0.00	0	9679	7303	6786	6373	5856	5443	6580	5650	12	1880	100	4380	10	1	11644079	732	16.30	2.43	12	2.84	386.00	2586.00	8840	20241213	-28.85	5960	20241217	5.54	8840	-28.85	20241213	5960	5.54	20241217	8840	-28.85	20241213	5960	5.54	20241217	0.00	N	471820	100	11 억		1	N	N	0	N	00	N
73	20241218	091339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	0	3	0.00	1232763500	195424	16.95	6220	6460	6070	8150	4390	6270	6308.40	0.00	0	5514	7303	6786	6373	5856	5443	6580	5650	12	1880	100	4380	10	1	11644079	730	16.24	2.42	12	1.68	386.00	2586.00	8840	20241213	-29.07	5960	20241217	5.20	8840	-29.07	20241213	5960	5.20	20241217	8840	-29.07	20241213	5960	5.20	20241217	0.00	N	471820	100	11 억		1	N	N	0	N	00	N
74	20241217	161330	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6270	-470	5	-6.97	7210451390	1133281	21.22	6800	6890	5960	8760	4720	6740	6362.85	0.01	0	-3971	9453	8096	7343	5986	5233	7720	5610	12	2020	100	4710	10	1	11644079	730	16.24	2.42	12	9.73	386.00	2586.00	8840	20241213	-29.07	5960	20241217	5.20	8840	-29.07	20241213	5960	5.20	20241217	8840	-29.07	20241213	5960	5.20	20241217	0.00	N	471820	100	11 억		788	N	N	0	N	00	N
75	20241217	151334	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6000	-740	5	-10.98	6842996810	1074010	20.11	6800	6890	5960	8760	4720	6740	6371.45	0.01	0	-3523	9453	8096	7343	5986	5233	7720	5610	12	2020	100	4710	10	1	11644079	699	15.54	2.32	12	9.22	386.00	2586.00	8840	20241213	-32.13	5960	20241217	0.67	8840	-32.13	20241213	5960	0.67	20241217	8840	-32.13	20241213	5960	0.67	20241217	0.00	N	471820	100	11 억		788	N	N	0	N	00	N
76	20241217	141325	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6140	-600	5	-8.90	6106900580	952075	17.83	6800	6890	6050	8760	4720	6740	6414.31	0.01	0	-2893	9453	8096	7343	5986	5233	7720	5610	12	2020	100	4710	10	1	11644079	715	15.91	2.37	12	8.18	386.00	2586.00	8840	20241213	-30.54	6050	20241217	1.49	8840	-30.54	20241213	6050	1.49	20241217	8840	-30.54	20241213	6050	1.49	20241217	0.00	N	471820	100	11 억		788	N	N	0	N	00	N
77	20241217	131315	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6110	-630	5	-9.35	5288147120	818806	15.33	6800	6890	6050	8760	4720	6740	6458.36	0.01	0	-631	9453	8096	7343	5986	5233	7720	5610	12	2020	100	4710	10	1	11644079	711	15.83	2.36	12	7.03	386.00	2586.00	8840	20241213	-30.88	6050	20241217	0.99	8840	-30.88	20241213	6050	0.99	20241217	8840	-30.88	20241213	6050	0.99	20241217	0.00	N	471820	100	11 억		788	N	N	0	N	00	N
78	20241217	121242	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6090	-650	5	-9.64	4888549460	753422	14.11	6800	6890	6050	8760	4720	6740	6488.46	0.01	0	288	9453	8096	7343	5986	5233	7720	5610	12	2020	100	4710	10	1	11644079	709	15.78	2.35	12	6.47	386.00	2586.00	8840	20241213	-31.11	6050	20241217	0.66	8840	-31.11	20241213	6050	0.66	20241217	8840	-31.11	20241213	6050	0.66	20241217	0.00	N	471820	100	11 억		788	N	N	0	N	00	N
79	20241217	111309	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6280	-460	5	-6.82	4034833510	614677	11.51	6800	6890	6210	8760	4720	6740	6564.15	0.01	0	2264	9453	8096	7343	5986	5233	7720	5610	12	2020	100	4710	10	1	11644079	731	16.27	2.43	12	5.28	386.00	2586.00	8840	20241213	-28.96	6210	20241217	1.13	8840	-28.96	20241213	6210	1.13	20241217	8840	-28.96	20241213	6210	1.13	20241217	0.00	N	471820	100	11 억		788	N	N	0	N	00	N
80	20241217	101315	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6390	-350	5	-5.19	3355614460	507626	9.50	6800	6890	6210	8760	4720	6740	6610.41	0.01	0	-496	9453	8096	7343	5986	5233	7720	5610	12	2020	100	4710	10	1	11644079	744	16.55	2.47	12	4.36	386.00	2586.00	8840	20241213	-27.71	6210	20241217	2.90	8840	-27.71	20241213	6210	2.90	20241217	8840	-27.71	20241213	6210	2.90	20241217	0.00	N	471820	100	11 억		788	N	N	0	N	00	N
81	20241217	091332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6760	20	2	0.30	1131924800	166572	3.12	6800	6890	6680	8760	4720	6740	6795.41	0.01	0	1497	9453	8096	7343	5986	5233	7720	5610	12	2020	100	4710	10	1	11644079	787	17.51	2.61	12	1.43	386.00	2586.00	8840	20241213	-23.53	6520	20241213	3.68	8840	-23.53	20241213	6520	3.68	20241213	8840	-23.53	20241213	6520	3.68	20241213	0.00	N	471820	100	11 억		788	N	N	0	N	00	N