KissMeData/005990/price/prices-20231201.csv

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
20231229,160222,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,-20,5,-0.24,47849790,5919,101.28,8170,8170,8050,10620,5720,8170,8084.10,1.07,-59,-59,8416,8292,8176,8052,7936,8235,7995,69,2450,500,5880,10,1,13718304,1118,17.16,0.31,12,0.04,475.00,25883.00,10010,20230518,-18.58,7970,20230927,2.26,10010,-18.58,20230518,7970,2.26,20230927,10010,-18.58,20230518,7970,2.26,20230927,0.17,N,005990,500,68 억,,147355,N,N,0,N,00,N
20231229,150222,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,-20,5,-0.24,47849790,5919,101.28,8170,8170,8050,10620,5720,8170,8084.10,1.07,-59,-59,8416,8292,8176,8052,7936,8235,7995,69,2450,500,5880,10,1,13718304,1118,17.16,0.31,12,0.04,475.00,25883.00,10010,20230518,-18.58,7970,20230927,2.26,10010,-18.58,20230518,7970,2.26,20230927,10010,-18.58,20230518,7970,2.26,20230927,0.17,N,005990,500,68 억,,147355,N,N,0,N,00,N
20231229,140221,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,-20,5,-0.24,47849790,5919,101.28,8170,8170,8050,10620,5720,8170,8084.10,1.07,-59,-59,8416,8292,8176,8052,7936,8235,7995,69,2450,500,5880,10,1,13718304,1118,17.16,0.31,12,0.04,475.00,25883.00,10010,20230518,-18.58,7970,20230927,2.26,10010,-18.58,20230518,7970,2.26,20230927,10010,-18.58,20230518,7970,2.26,20230927,0.17,N,005990,500,68 억,,147355,N,N,0,N,00,N
20231229,130222,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,-20,5,-0.24,47849790,5919,101.28,8170,8170,8050,10620,5720,8170,8084.10,1.07,-59,-59,8416,8292,8176,8052,7936,8235,7995,69,2450,500,5880,10,1,13718304,1118,17.16,0.31,12,0.04,475.00,25883.00,10010,20230518,-18.58,7970,20230927,2.26,10010,-18.58,20230518,7970,2.26,20230927,10010,-18.58,20230518,7970,2.26,20230927,0.17,N,005990,500,68 억,,147355,N,N,0,N,00,N
20231229,120221,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,-20,5,-0.24,47849790,5919,101.28,8170,8170,8050,10620,5720,8170,8084.10,1.07,-59,-59,8416,8292,8176,8052,7936,8235,7995,69,2450,500,5880,10,1,13718304,1118,17.16,0.31,12,0.04,475.00,25883.00,10010,20230518,-18.58,7970,20230927,2.26,10010,-18.58,20230518,7970,2.26,20230927,10010,-18.58,20230518,7970,2.26,20230927,0.17,N,005990,500,68 억,,147355,N,N,0,N,00,N
20231229,110215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,-20,5,-0.24,47849790,5919,101.28,8170,8170,8050,10620,5720,8170,8084.10,1.07,-59,-59,8416,8292,8176,8052,7936,8235,7995,69,2450,500,5880,10,1,13718304,1118,17.16,0.31,12,0.04,475.00,25883.00,10010,20230518,-18.58,7970,20230927,2.26,10010,-18.58,20230518,7970,2.26,20230927,10010,-18.58,20230518,7970,2.26,20230927,0.17,N,005990,500,68 억,,147355,N,N,0,N,00,N
20231229,100216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,-20,5,-0.24,47849790,5919,101.28,8170,8170,8050,10620,5720,8170,8084.10,1.07,-59,-59,8416,8292,8176,8052,7936,8235,7995,69,2450,500,5880,10,1,13718304,1118,17.16,0.31,12,0.04,475.00,25883.00,10010,20230518,-18.58,7970,20230927,2.26,10010,-18.58,20230518,7970,2.26,20230927,10010,-18.58,20230518,7970,2.26,20230927,0.17,N,005990,500,68 억,,147355,N,N,0,N,00,N
20231229,090216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,-20,5,-0.24,47849790,5919,101.28,8170,8170,8050,10620,5720,8170,8084.10,1.07,-59,-59,8416,8292,8176,8052,7936,8235,7995,69,2450,500,5880,10,1,13718304,1118,17.16,0.31,12,0.04,475.00,25883.00,10010,20230518,-18.58,7970,20230927,2.26,10010,-18.58,20230518,7970,2.26,20230927,10010,-18.58,20230518,7970,2.26,20230927,0.17,N,005990,500,68 억,,147355,N,N,0,N,00,N
20231228,160215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,-20,5,-0.24,47849790,5919,101.28,8170,8170,8050,10620,5720,8170,8084.10,1.07,0,-59,8416,8292,8176,8052,7936,8235,7995,69,2450,500,5880,10,1,13718304,1118,17.16,0.31,12,0.04,475.00,25883.00,10010,20230518,-18.58,7970,20230927,2.26,10010,-18.58,20230518,7970,2.26,20230927,10010,-18.58,20230518,7970,2.26,20230927,0.17,N,005990,500,68 억,,147414,N,N,0,N,00,N
20231228,150217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8060,-110,5,-1.35,39561470,4895,83.76,8170,8170,8050,10620,5720,8170,8082.02,1.07,0,-32,8416,8292,8176,8052,7936,8235,7995,69,2450,500,5880,10,1,13718304,1106,16.97,0.31,12,0.04,475.00,25883.00,10010,20230518,-19.48,7970,20230927,1.13,10010,-19.48,20230518,7970,1.13,20230927,10010,-19.48,20230518,7970,1.13,20230927,0.17,N,005990,500,68 억,,147414,N,N,0,N,00,N
20231228,140216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8100,-70,5,-0.86,29356600,3629,62.10,8170,8170,8070,10620,5720,8170,8089.45,1.07,0,-33,8416,8292,8176,8052,7936,8235,7995,69,2450,500,5880,10,1,13718304,1111,17.05,0.31,12,0.03,475.00,25883.00,10010,20230518,-19.08,7970,20230927,1.63,10010,-19.08,20230518,7970,1.63,20230927,10010,-19.08,20230518,7970,1.63,20230927,0.17,N,005990,500,68 억,,147414,N,N,0,N,00,N
20231228,130214,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8090,-80,5,-0.98,24977330,3089,52.86,8170,8170,8070,10620,5720,8170,8085.90,1.07,0,-25,8416,8292,8176,8052,7936,8235,7995,69,2450,500,5880,10,1,13718304,1110,17.03,0.31,12,0.02,475.00,25883.00,10010,20230518,-19.18,7970,20230927,1.51,10010,-19.18,20230518,7970,1.51,20230927,10010,-19.18,20230518,7970,1.51,20230927,0.17,N,005990,500,68 억,,147414,N,N,0,N,00,N
20231228,120216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8100,-70,5,-0.86,16701550,2065,35.34,8170,8170,8070,10620,5720,8170,8087.92,1.07,0,-24,8416,8292,8176,8052,7936,8235,7995,69,2450,500,5880,10,1,13718304,1111,17.05,0.31,12,0.02,475.00,25883.00,10010,20230518,-19.08,7970,20230927,1.63,10010,-19.08,20230518,7970,1.63,20230927,10010,-19.08,20230518,7970,1.63,20230927,0.17,N,005990,500,68 억,,147414,N,N,0,N,00,N
20231228,110216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8070,-100,5,-1.22,10446990,1292,22.11,8170,8170,8070,10620,5720,8170,8085.91,1.07,0,-18,8416,8292,8176,8052,7936,8235,7995,69,2450,500,5880,10,1,13718304,1107,16.99,0.31,12,0.01,475.00,25883.00,10010,20230518,-19.38,7970,20230927,1.25,10010,-19.38,20230518,7970,1.25,20230927,10010,-19.38,20230518,7970,1.25,20230927,0.17,N,005990,500,68 억,,147414,N,N,0,N,00,N
20231228,100214,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8080,-90,5,-1.10,5363910,663,11.34,8170,8170,8070,10620,5720,8170,8090.36,1.07,0,-11,8416,8292,8176,8052,7936,8235,7995,69,2450,500,5880,10,1,13718304,1108,17.01,0.31,12,0.00,475.00,25883.00,10010,20230518,-19.28,7970,20230927,1.38,10010,-19.28,20230518,7970,1.38,20230927,10010,-19.28,20230518,7970,1.38,20230927,0.17,N,005990,500,68 억,,147414,N,N,0,N,00,N
20231228,090214,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8170,0,3,0.00,49020,6,0.10,8170,8170,8170,10620,5720,8170,8170.00,1.07,0,0,8416,8292,8176,8052,7936,8235,7995,69,2450,500,5880,10,1,13718304,1121,17.20,0.32,12,0.00,475.00,25883.00,10010,20230518,-18.38,7970,20230927,2.51,10010,-18.38,20230518,7970,2.51,20230927,10010,-18.38,20230518,7970,2.51,20230927,0.17,N,005990,500,68 억,,147414,N,N,0,N,00,N
20231227,160215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8170,-70,5,-0.85,47231660,5831,90.35,8300,8300,8060,10710,5770,8240,8100.10,1.08,0,-79,8693,8466,8273,8046,7853,8580,8160,69,2470,500,5930,10,1,13718304,1121,17.20,0.32,12,0.04,475.00,25883.00,10010,20230518,-18.38,7970,20230927,2.51,10010,-18.38,20230518,7970,2.51,20230927,10010,-18.38,20230518,7970,2.51,20230927,0.17,N,005990,500,68 억,,147494,N,N,0,N,00,N
20231227,150215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8120,-120,5,-1.46,45477800,5616,87.02,8300,8300,8060,10710,5770,8240,8097.90,1.08,0,-49,8693,8466,8273,8046,7853,8580,8160,69,2470,500,5930,10,1,13718304,1114,17.09,0.31,12,0.04,475.00,25883.00,10010,20230518,-18.88,7970,20230927,1.88,10010,-18.88,20230518,7970,1.88,20230927,10010,-18.88,20230518,7970,1.88,20230927,0.17,N,005990,500,68 억,,147494,N,N,0,N,00,N
20231227,140215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8090,-150,5,-1.82,32164000,3970,61.51,8300,8300,8060,10710,5770,8240,8101.76,1.08,0,3,8693,8466,8273,8046,7853,8580,8160,69,2470,500,5930,10,1,13718304,1110,17.03,0.31,12,0.03,475.00,25883.00,10010,20230518,-19.18,7970,20230927,1.51,10010,-19.18,20230518,7970,1.51,20230927,10010,-19.18,20230518,7970,1.51,20230927,0.17,N,005990,500,68 억,,147494,N,N,0,N,00,N
20231227,130214,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8160,-80,5,-0.97,28797330,3554,55.07,8300,8300,8060,10710,5770,8240,8102.79,1.08,0,3,8693,8466,8273,8046,7853,8580,8160,69,2470,500,5930,10,1,13718304,1119,17.18,0.32,12,0.03,475.00,25883.00,10010,20230518,-18.48,7970,20230927,2.38,10010,-18.48,20230518,7970,2.38,20230927,10010,-18.48,20230518,7970,2.38,20230927,0.17,N,005990,500,68 억,,147494,N,N,0,N,00,N
20231227,120214,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8070,-170,5,-2.06,25051190,3091,47.89,8300,8300,8060,10710,5770,8240,8104.56,1.08,0,4,8693,8466,8273,8046,7853,8580,8160,69,2470,500,5930,10,1,13718304,1107,16.99,0.31,12,0.02,475.00,25883.00,10010,20230518,-19.38,7970,20230927,1.25,10010,-19.38,20230518,7970,1.25,20230927,10010,-19.38,20230518,7970,1.25,20230927,0.17,N,005990,500,68 억,,147494,N,N,0,N,00,N
20231227,110215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8100,-140,5,-1.70,10189640,1252,19.40,8300,8300,8090,10710,5770,8240,8138.69,1.08,0,3,8693,8466,8273,8046,7853,8580,8160,69,2470,500,5930,10,1,13718304,1111,17.05,0.31,12,0.01,475.00,25883.00,10010,20230518,-19.08,7970,20230927,1.63,10010,-19.08,20230518,7970,1.63,20230927,10010,-19.08,20230518,7970,1.63,20230927,0.17,N,005990,500,68 억,,147494,N,N,0,N,00,N
20231227,100215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8130,-110,5,-1.33,5819900,713,11.05,8300,8300,8120,10710,5770,8240,8162.55,1.08,0,1,8693,8466,8273,8046,7853,8580,8160,69,2470,500,5930,10,1,13718304,1115,17.12,0.31,12,0.01,475.00,25883.00,10010,20230518,-18.78,7970,20230927,2.01,10010,-18.78,20230518,7970,2.01,20230927,10010,-18.78,20230518,7970,2.01,20230927,0.17,N,005990,500,68 억,,147494,N,N,0,N,00,N
20231227,090215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8300,60,2,0.73,49800,6,0.09,8300,8300,8300,10710,5770,8240,8300.00,1.08,0,0,8693,8466,8273,8046,7853,8580,8160,69,2470,500,5930,10,1,13718304,1139,17.47,0.32,12,0.00,475.00,25883.00,10010,20230518,-17.08,7970,20230927,4.14,10010,-17.08,20230518,7970,4.14,20230927,10010,-17.08,20230518,7970,4.14,20230927,0.17,N,005990,500,68 억,,147494,N,N,0,N,00,N
20231226,160215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8240,90,2,1.10,52241140,6397,141.50,8150,8500,8080,10590,5710,8150,8166.51,1.08,0,-2048,8230,8190,8140,8100,8050,8165,8075,69,2440,500,5860,10,1,13718304,1130,17.35,0.32,12,0.05,475.00,25883.00,10010,20230518,-17.68,7970,20230927,3.39,10010,-17.68,20230518,7970,3.39,20230927,10010,-17.68,20230518,7970,3.39,20230927,0.17,N,005990,500,68 억,,147528,N,N,0,N,00,N
20231226,150214,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8190,40,2,0.49,51204520,6271,138.71,8150,8500,8080,10590,5710,8150,8165.29,1.08,0,-2020,8230,8190,8140,8100,8050,8165,8075,69,2440,500,5860,10,1,13718304,1124,17.24,0.32,12,0.05,475.00,25883.00,10010,20230518,-18.18,7970,20230927,2.76,10010,-18.18,20230518,7970,2.76,20230927,10010,-18.18,20230518,7970,2.76,20230927,0.17,N,005990,500,68 억,,147528,N,N,0,N,00,N
20231226,140216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8220,70,2,0.86,46552430,5703,126.14,8150,8500,8080,10590,5710,8150,8162.80,1.08,0,-1508,8230,8190,8140,8100,8050,8165,8075,69,2440,500,5860,10,1,13718304,1128,17.31,0.32,12,0.04,475.00,25883.00,10010,20230518,-17.88,7970,20230927,3.14,10010,-17.88,20230518,7970,3.14,20230927,10010,-17.88,20230518,7970,3.14,20230927,0.17,N,005990,500,68 억,,147528,N,N,0,N,00,N
20231226,130215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8140,-10,5,-0.12,43139230,5284,116.88,8150,8500,8080,10590,5710,8150,8164.12,1.08,0,-1153,8230,8190,8140,8100,8050,8165,8075,69,2440,500,5860,10,1,13718304,1117,17.14,0.31,12,0.04,475.00,25883.00,10010,20230518,-18.68,7970,20230927,2.13,10010,-18.68,20230518,7970,2.13,20230927,10010,-18.68,20230518,7970,2.13,20230927,0.17,N,005990,500,68 억,,147528,N,N,0,N,00,N
20231226,120215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8170,20,2,0.25,30133690,3690,81.62,8150,8500,8080,10590,5710,8150,8166.31,1.08,0,-775,8230,8190,8140,8100,8050,8165,8075,69,2440,500,5860,10,1,13718304,1121,17.20,0.32,12,0.03,475.00,25883.00,10010,20230518,-18.38,7970,20230927,2.51,10010,-18.38,20230518,7970,2.51,20230927,10010,-18.38,20230518,7970,2.51,20230927,0.17,N,005990,500,68 억,,147528,N,N,0,N,00,N
20231226,110216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8160,10,2,0.12,22554400,2761,61.07,8150,8500,8080,10590,5710,8150,8168.92,1.08,0,-297,8230,8190,8140,8100,8050,8165,8075,69,2440,500,5860,10,1,13718304,1119,17.18,0.32,12,0.02,475.00,25883.00,10010,20230518,-18.48,7970,20230927,2.38,10010,-18.48,20230518,7970,2.38,20230927,10010,-18.48,20230518,7970,2.38,20230927,0.17,N,005990,500,68 억,,147528,N,N,0,N,00,N
20231226,100215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8100,-50,5,-0.61,6989640,862,19.07,8150,8170,8080,10590,5710,8150,8108.63,1.08,0,-2,8230,8190,8140,8100,8050,8165,8075,69,2440,500,5860,10,1,13718304,1111,17.05,0.31,12,0.01,475.00,25883.00,10010,20230518,-19.08,7970,20230927,1.63,10010,-19.08,20230518,7970,1.63,20230927,10010,-19.08,20230518,7970,1.63,20230927,0.17,N,005990,500,68 억,,147528,N,N,0,N,00,N
20231226,090215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,0,3,0.00,521600,64,1.42,8150,8150,8150,10590,5710,8150,8150.00,1.08,0,-1,8230,8190,8140,8100,8050,8165,8075,69,2440,500,5860,10,1,13718304,1118,17.16,0.31,12,0.00,475.00,25883.00,10010,20230518,-18.58,7970,20230927,2.26,10010,-18.58,20230518,7970,2.26,20230927,10010,-18.58,20230518,7970,2.26,20230927,0.17,N,005990,500,68 억,,147528,N,N,0,N,00,N
20231222,160213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,0,3,0.00,36634400,4521,75.25,8180,8180,8090,10590,5710,8150,8103.16,1.08,0,-62,8283,8216,8153,8086,8023,8185,8055,69,2440,500,5860,10,1,13718304,1118,17.16,0.31,12,0.03,475.00,25883.00,10010,20230518,-18.58,7970,20230927,2.26,10010,-18.58,20230518,7970,2.26,20230927,10010,-18.58,20230518,7970,2.26,20230927,0.17,N,005990,500,68 억,,147590,N,N,0,N,00,N
20231222,150213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8140,-10,5,-0.12,36000480,4443,73.95,8180,8180,8090,10590,5710,8150,8102.74,1.08,0,-33,8283,8216,8153,8086,8023,8185,8055,69,2440,500,5860,10,1,13718304,1117,17.14,0.31,12,0.03,475.00,25883.00,10010,20230518,-18.68,7970,20230927,2.13,10010,-18.68,20230518,7970,2.13,20230927,10010,-18.68,20230518,7970,2.13,20230927,0.17,N,005990,500,68 억,,147590,N,N,0,N,00,N
20231222,140212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8090,-60,5,-0.74,25709930,3173,52.81,8180,8180,8090,10590,5710,8150,8102.72,1.08,0,0,8283,8216,8153,8086,8023,8185,8055,69,2440,500,5860,10,1,13718304,1110,17.03,0.31,12,0.02,475.00,25883.00,10010,20230518,-19.18,7970,20230927,1.51,10010,-19.18,20230518,7970,1.51,20230927,10010,-19.18,20230518,7970,1.51,20230927,0.17,N,005990,500,68 억,,147590,N,N,0,N,00,N
20231222,130211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8090,-60,5,-0.74,21266510,2624,43.68,8180,8180,8090,10590,5710,8150,8104.62,1.08,0,0,8283,8216,8153,8086,8023,8185,8055,69,2440,500,5860,10,1,13718304,1110,17.03,0.31,12,0.02,475.00,25883.00,10010,20230518,-19.18,7970,20230927,1.51,10010,-19.18,20230518,7970,1.51,20230927,10010,-19.18,20230518,7970,1.51,20230927,0.17,N,005990,500,68 억,,147590,N,N,0,N,00,N
20231222,120212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8100,-50,5,-0.61,17252690,2128,35.42,8180,8180,8090,10590,5710,8150,8107.47,1.08,0,0,8283,8216,8153,8086,8023,8185,8055,69,2440,500,5860,10,1,13718304,1111,17.05,0.31,12,0.02,475.00,25883.00,10010,20230518,-19.08,7970,20230927,1.63,10010,-19.08,20230518,7970,1.63,20230927,10010,-19.08,20230518,7970,1.63,20230927,0.17,N,005990,500,68 억,,147590,N,N,0,N,00,N
20231222,110213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8100,-50,5,-0.61,12158250,1499,24.95,8180,8180,8100,10590,5710,8150,8110.91,1.08,0,0,8283,8216,8153,8086,8023,8185,8055,69,2440,500,5860,10,1,13718304,1111,17.05,0.31,12,0.01,475.00,25883.00,10010,20230518,-19.08,7970,20230927,1.63,10010,-19.08,20230518,7970,1.63,20230927,10010,-19.08,20230518,7970,1.63,20230927,0.17,N,005990,500,68 억,,147590,N,N,0,N,00,N
20231222,100212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8120,-30,5,-0.37,7076880,872,14.51,8180,8180,8110,10590,5710,8150,8115.69,1.08,0,0,8283,8216,8153,8086,8023,8185,8055,69,2440,500,5860,10,1,13718304,1114,17.09,0.31,12,0.01,475.00,25883.00,10010,20230518,-18.88,7970,20230927,1.88,10010,-18.88,20230518,7970,1.88,20230927,10010,-18.88,20230518,7970,1.88,20230927,0.17,N,005990,500,68 억,,147590,N,N,0,N,00,N
20231222,090212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8180,30,2,0.37,73620,9,0.15,8180,8180,8180,10590,5710,8150,8180.00,1.08,0,0,8283,8216,8153,8086,8023,8185,8055,69,2440,500,5860,10,1,13718304,1122,17.22,0.32,12,0.00,475.00,25883.00,10010,20230518,-18.28,7970,20230927,2.63,10010,-18.28,20230518,7970,2.63,20230927,10010,-18.28,20230518,7970,2.63,20230927,0.17,N,005990,500,68 억,,147590,N,N,0,N,00,N
20231221,160212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,-30,5,-0.37,48746770,6008,87.31,8200,8220,8090,10630,5730,8180,8113.64,1.08,0,30,8306,8242,8176,8112,8046,8210,8080,69,2450,500,5880,10,1,13718304,1118,17.16,0.31,12,0.04,475.00,25883.00,10010,20230518,-18.58,7970,20230927,2.26,10010,-18.58,20230518,7970,2.26,20230927,10010,-18.58,20230518,7970,2.26,20230927,0.17,N,005990,500,68 억,,147560,N,N,0,N,00,N
20231221,150213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8100,-80,5,-0.98,48510460,5979,86.89,8200,8220,8090,10630,5730,8180,8113.47,1.08,0,27,8306,8242,8176,8112,8046,8210,8080,69,2450,500,5880,10,1,13718304,1111,17.05,0.31,12,0.04,475.00,25883.00,10010,20230518,-19.08,7970,20230927,1.63,10010,-19.08,20230518,7970,1.63,20230927,10010,-19.08,20230518,7970,1.63,20230927,0.17,N,005990,500,68 억,,147560,N,N,0,N,00,N
20231221,140210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8100,-80,5,-0.98,44964460,5541,80.53,8200,8220,8090,10630,5730,8180,8114.86,1.08,0,7,8306,8242,8176,8112,8046,8210,8080,69,2450,500,5880,10,1,13718304,1111,17.05,0.31,12,0.04,475.00,25883.00,10010,20230518,-19.08,7970,20230927,1.63,10010,-19.08,20230518,7970,1.63,20230927,10010,-19.08,20230518,7970,1.63,20230927,0.17,N,005990,500,68 억,,147560,N,N,0,N,00,N
20231221,130212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8100,-80,5,-0.98,30850180,3797,55.18,8200,8220,8090,10630,5730,8180,8124.88,1.08,0,-2,8306,8242,8176,8112,8046,8210,8080,69,2450,500,5880,10,1,13718304,1111,17.05,0.31,12,0.03,475.00,25883.00,10010,20230518,-19.08,7970,20230927,1.63,10010,-19.08,20230518,7970,1.63,20230927,10010,-19.08,20230518,7970,1.63,20230927,0.17,N,005990,500,68 억,,147560,N,N,0,N,00,N
20231221,120213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8100,-80,5,-0.98,26904780,3310,48.10,8200,8220,8090,10630,5730,8180,8128.33,1.08,0,-6,8306,8242,8176,8112,8046,8210,8080,69,2450,500,5880,10,1,13718304,1111,17.05,0.31,12,0.02,475.00,25883.00,10010,20230518,-19.08,7970,20230927,1.63,10010,-19.08,20230518,7970,1.63,20230927,10010,-19.08,20230518,7970,1.63,20230927,0.17,N,005990,500,68 억,,147560,N,N,0,N,00,N
20231221,110213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8110,-70,5,-0.86,23469440,2886,41.94,8200,8220,8090,10630,5730,8180,8132.17,1.08,0,-6,8306,8242,8176,8112,8046,8210,8080,69,2450,500,5880,10,1,13718304,1113,17.07,0.31,12,0.02,475.00,25883.00,10010,20230518,-18.98,7970,20230927,1.76,10010,-18.98,20230518,7970,1.76,20230927,10010,-18.98,20230518,7970,1.76,20230927,0.17,N,005990,500,68 억,,147560,N,N,0,N,00,N
20231221,100210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8100,-80,5,-0.98,18567170,2282,33.16,8200,8210,8090,10630,5730,8180,8136.36,1.08,0,-3,8306,8242,8176,8112,8046,8210,8080,69,2450,500,5880,10,1,13718304,1111,17.05,0.31,12,0.02,475.00,25883.00,10010,20230518,-19.08,7970,20230927,1.63,10010,-19.08,20230518,7970,1.63,20230927,10010,-19.08,20230518,7970,1.63,20230927,0.17,N,005990,500,68 억,,147560,N,N,0,N,00,N
20231221,090212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8190,10,2,0.12,3213950,392,5.70,8200,8210,8190,10630,5730,8180,8198.85,1.08,0,0,8306,8242,8176,8112,8046,8210,8080,69,2450,500,5880,10,1,13718304,1124,17.24,0.32,12,0.00,475.00,25883.00,10010,20230518,-18.18,7970,20230927,2.76,10010,-18.18,20230518,7970,2.76,20230927,10010,-18.18,20230518,7970,2.76,20230927,0.17,N,005990,500,68 억,,147560,N,N,0,N,00,N
20231220,160213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8180,30,2,0.37,55981310,6881,160.55,8240,8240,8110,10590,5710,8150,8135.64,1.08,0,-680,8350,8250,8170,8070,7990,8300,8120,69,2440,500,5860,10,1,13718304,1122,17.22,0.32,12,0.05,475.00,25883.00,10010,20230518,-18.28,7970,20230927,2.63,10010,-18.28,20230518,7970,2.63,20230927,10010,-18.28,20230518,7970,2.63,20230927,0.17,N,005990,500,68 억,,147615,N,N,0,N,00,N
20231220,150221,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8160,10,2,0.12,51249290,6302,147.04,8240,8240,8110,10590,5710,8150,8132.23,1.08,0,-653,8350,8250,8170,8070,7990,8300,8120,69,2440,500,5860,10,1,13718304,1119,17.18,0.32,12,0.05,475.00,25883.00,10010,20230518,-18.48,7970,20230927,2.38,10010,-18.48,20230518,7970,2.38,20230927,10010,-18.48,20230518,7970,2.38,20230927,0.17,N,005990,500,68 억,,147615,N,N,0,N,00,N
20231220,140224,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8120,-30,5,-0.37,38304380,4708,109.85,8240,8240,8110,10590,5710,8150,8136.02,1.08,0,-281,8350,8250,8170,8070,7990,8300,8120,69,2440,500,5860,10,1,13718304,1114,17.09,0.31,12,0.03,475.00,25883.00,10010,20230518,-18.88,7970,20230927,1.88,10010,-18.88,20230518,7970,1.88,20230927,10010,-18.88,20230518,7970,1.88,20230927,0.17,N,005990,500,68 억,,147615,N,N,0,N,00,N
20231220,130223,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,0,3,0.00,20201000,2480,57.86,8240,8240,8120,10590,5710,8150,8145.56,1.08,0,-23,8350,8250,8170,8070,7990,8300,8120,69,2440,500,5860,10,1,13718304,1118,17.16,0.31,12,0.02,475.00,25883.00,10010,20230518,-18.58,7970,20230927,2.26,10010,-18.58,20230518,7970,2.26,20230927,10010,-18.58,20230518,7970,2.26,20230927,0.17,N,005990,500,68 억,,147615,N,N,0,N,00,N
20231220,120211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,0,3,0.00,7592950,933,21.77,8240,8240,8120,10590,5710,8150,8138.21,1.08,0,-23,8350,8250,8170,8070,7990,8300,8120,69,2440,500,5860,10,1,13718304,1118,17.16,0.31,12,0.01,475.00,25883.00,10010,20230518,-18.58,7970,20230927,2.26,10010,-18.58,20230518,7970,2.26,20230927,10010,-18.58,20230518,7970,2.26,20230927,0.17,N,005990,500,68 억,,147615,N,N,0,N,00,N
20231220,110212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,0,3,0.00,5362760,659,15.38,8240,8240,8120,10590,5710,8150,8137.72,1.08,0,-22,8350,8250,8170,8070,7990,8300,8120,69,2440,500,5860,10,1,13718304,1118,17.16,0.31,12,0.00,475.00,25883.00,10010,20230518,-18.58,7970,20230927,2.26,10010,-18.58,20230518,7970,2.26,20230927,10010,-18.58,20230518,7970,2.26,20230927,0.17,N,005990,500,68 억,,147615,N,N,0,N,00,N
20231220,100211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8170,20,2,0.25,367310,45,1.05,8240,8240,8130,10590,5710,8150,8162.44,1.08,0,0,8350,8250,8170,8070,7990,8300,8120,69,2440,500,5860,10,1,13718304,1121,17.20,0.32,12,0.00,475.00,25883.00,10010,20230518,-18.38,7970,20230927,2.51,10010,-18.38,20230518,7970,2.51,20230927,10010,-18.38,20230518,7970,2.51,20230927,0.17,N,005990,500,68 억,,147615,N,N,0,N,00,N
20231220,090212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8240,90,2,1.10,49440,6,0.14,8240,8240,8240,10590,5710,8150,8240.00,1.08,0,0,8350,8250,8170,8070,7990,8300,8120,69,2440,500,5860,10,1,13718304,1130,17.35,0.32,12,0.00,475.00,25883.00,10010,20230518,-17.68,7970,20230927,3.39,10010,-17.68,20230518,7970,3.39,20230927,10010,-17.68,20230518,7970,3.39,20230927,0.17,N,005990,500,68 억,,147615,N,N,0,N,00,N
20231219,160212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,40,2,0.49,34763310,4286,46.34,8110,8270,8090,10540,5680,8110,8110.90,1.08,0,34,8203,8156,8123,8076,8043,8140,8060,69,2430,500,5830,10,1,13718304,1118,17.16,0.31,12,0.03,475.00,25883.00,10010,20230518,-18.58,7970,20230927,2.26,10010,-18.58,20230518,7970,2.26,20230927,10010,-18.58,20230518,7970,2.26,20230927,0.17,N,005990,500,68 억,,147581,N,N,0,N,00,N
20231219,150212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8110,0,3,0.00,29856560,3681,39.79,8110,8270,8090,10540,5680,8110,8110.99,1.08,0,34,8203,8156,8123,8076,8043,8140,8060,69,2430,500,5830,10,1,13718304,1113,17.07,0.31,12,0.03,475.00,25883.00,10010,20230518,-18.98,7970,20230927,1.76,10010,-18.98,20230518,7970,1.76,20230927,10010,-18.98,20230518,7970,1.76,20230927,0.17,N,005990,500,68 억,,147581,N,N,0,N,00,N
20231219,140212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8120,10,2,0.12,25954510,3200,34.59,8110,8270,8090,10540,5680,8110,8110.78,1.08,0,27,8203,8156,8123,8076,8043,8140,8060,69,2430,500,5830,10,1,13718304,1114,17.09,0.31,12,0.02,475.00,25883.00,10010,20230518,-18.88,7970,20230927,1.88,10010,-18.88,20230518,7970,1.88,20230927,10010,-18.88,20230518,7970,1.88,20230927,0.17,N,005990,500,68 억,,147581,N,N,0,N,00,N
20231219,130212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8100,-10,5,-0.12,21537900,2655,28.70,8110,8270,8090,10540,5680,8110,8112.20,1.08,0,30,8203,8156,8123,8076,8043,8140,8060,69,2430,500,5830,10,1,13718304,1111,17.05,0.31,12,0.02,475.00,25883.00,10010,20230518,-19.08,7970,20230927,1.63,10010,-19.08,20230518,7970,1.63,20230927,10010,-19.08,20230518,7970,1.63,20230927,0.17,N,005990,500,68 억,,147581,N,N,0,N,00,N
20231219,120213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8110,0,3,0.00,17364510,2140,23.14,8110,8270,8090,10540,5680,8110,8114.26,1.08,0,36,8203,8156,8123,8076,8043,8140,8060,69,2430,500,5830,10,1,13718304,1113,17.07,0.31,12,0.02,475.00,25883.00,10010,20230518,-18.98,7970,20230927,1.76,10010,-18.98,20230518,7970,1.76,20230927,10010,-18.98,20230518,7970,1.76,20230927,0.17,N,005990,500,68 억,,147581,N,N,0,N,00,N
20231219,110212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8100,-10,5,-0.12,13787850,1699,18.37,8110,8270,8090,10540,5680,8110,8115.27,1.08,0,36,8203,8156,8123,8076,8043,8140,8060,69,2430,500,5830,10,1,13718304,1111,17.05,0.31,12,0.01,475.00,25883.00,10010,20230518,-19.08,7970,20230927,1.63,10010,-19.08,20230518,7970,1.63,20230927,10010,-19.08,20230518,7970,1.63,20230927,0.17,N,005990,500,68 억,,147581,N,N,0,N,00,N
20231219,100211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8130,20,2,0.25,5871680,725,7.84,8110,8130,8090,10540,5680,8110,8098.87,1.08,0,-10,8203,8156,8123,8076,8043,8140,8060,69,2430,500,5830,10,1,13718304,1115,17.12,0.31,12,0.01,475.00,25883.00,10010,20230518,-18.78,7970,20230927,2.01,10010,-18.78,20230518,7970,2.01,20230927,10010,-18.78,20230518,7970,2.01,20230927,0.17,N,005990,500,68 억,,147581,N,N,0,N,00,N
20231219,090211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8090,-20,5,-0.25,1548430,191,2.06,8110,8110,8090,10540,5680,8110,8106.96,1.08,0,-3,8203,8156,8123,8076,8043,8140,8060,69,2430,500,5830,10,1,13718304,1110,17.03,0.31,12,0.00,475.00,25883.00,10010,20230518,-19.18,7970,20230927,1.51,10010,-19.18,20230518,7970,1.51,20230927,10010,-19.18,20230518,7970,1.51,20230927,0.17,N,005990,500,68 억,,147581,N,N,0,N,00,N
20231218,160212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8110,-60,5,-0.73,74949830,9245,119.21,8160,8170,8090,10620,5720,8170,8107.07,1.08,0,8,8316,8242,8166,8092,8016,8205,8055,69,2450,500,5880,10,1,13718304,1113,17.07,0.31,12,0.07,475.00,25883.00,10010,20230518,-18.98,7970,20230927,1.76,10010,-18.98,20230518,7970,1.76,20230927,10010,-18.98,20230518,7970,1.76,20230927,0.17,N,005990,500,68 억,,147573,N,N,0,N,00,N
20231218,150211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8090,-80,5,-0.98,67507410,8326,107.36,8160,8170,8090,10620,5720,8170,8108.02,1.08,0,5,8316,8242,8166,8092,8016,8205,8055,69,2450,500,5880,10,1,13718304,1110,17.03,0.31,12,0.06,475.00,25883.00,10010,20230518,-19.18,7970,20230927,1.51,10010,-19.18,20230518,7970,1.51,20230927,10010,-19.18,20230518,7970,1.51,20230927,0.17,N,005990,500,68 억,,147573,N,N,0,N,00,N
20231218,140212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8100,-70,5,-0.86,56560530,6974,89.93,8160,8170,8090,10620,5720,8170,8110.20,1.08,0,6,8316,8242,8166,8092,8016,8205,8055,69,2450,500,5880,10,1,13718304,1111,17.05,0.31,12,0.05,475.00,25883.00,10010,20230518,-19.08,7970,20230927,1.63,10010,-19.08,20230518,7970,1.63,20230927,10010,-19.08,20230518,7970,1.63,20230927,0.17,N,005990,500,68 억,,147573,N,N,0,N,00,N
20231218,130211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8100,-70,5,-0.86,51536570,6354,81.93,8160,8170,8090,10620,5720,8170,8110.89,1.08,0,6,8316,8242,8166,8092,8016,8205,8055,69,2450,500,5880,10,1,13718304,1111,17.05,0.31,12,0.05,475.00,25883.00,10010,20230518,-19.08,7970,20230927,1.63,10010,-19.08,20230518,7970,1.63,20230927,10010,-19.08,20230518,7970,1.63,20230927,0.17,N,005990,500,68 억,,147573,N,N,0,N,00,N
20231218,120210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8100,-70,5,-0.86,46926120,5785,74.60,8160,8170,8090,10620,5720,8170,8111.69,1.08,0,6,8316,8242,8166,8092,8016,8205,8055,69,2450,500,5880,10,1,13718304,1111,17.05,0.31,12,0.04,475.00,25883.00,10010,20230518,-19.08,7970,20230927,1.63,10010,-19.08,20230518,7970,1.63,20230927,10010,-19.08,20230518,7970,1.63,20230927,0.17,N,005990,500,68 억,,147573,N,N,0,N,00,N
20231218,110210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8110,-60,5,-0.73,28252550,3480,44.87,8160,8170,8100,10620,5720,8170,8118.55,1.08,0,6,8316,8242,8166,8092,8016,8205,8055,69,2450,500,5880,10,1,13718304,1113,17.07,0.31,12,0.03,475.00,25883.00,10010,20230518,-18.98,7970,20230927,1.76,10010,-18.98,20230518,7970,1.76,20230927,10010,-18.98,20230518,7970,1.76,20230927,0.17,N,005990,500,68 억,,147573,N,N,0,N,00,N
20231218,100210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8130,-40,5,-0.49,4840910,594,7.66,8160,8170,8130,10620,5720,8170,8149.68,1.08,0,-1,8316,8242,8166,8092,8016,8205,8055,69,2450,500,5880,10,1,13718304,1115,17.12,0.31,12,0.00,475.00,25883.00,10010,20230518,-18.78,7970,20230927,2.01,10010,-18.78,20230518,7970,2.01,20230927,10010,-18.78,20230518,7970,2.01,20230927,0.17,N,005990,500,68 억,,147573,N,N,0,N,00,N
20231218,090208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,-20,5,-0.24,342750,42,0.54,8160,8170,8150,10620,5720,8170,8160.71,1.08,0,0,8316,8242,8166,8092,8016,8205,8055,69,2450,500,5880,10,1,13718304,1118,17.16,0.31,12,0.00,475.00,25883.00,10010,20230518,-18.58,7970,20230927,2.26,10010,-18.58,20230518,7970,2.26,20230927,10010,-18.58,20230518,7970,2.26,20230927,0.17,N,005990,500,68 억,,147573,N,N,0,N,00,N
20231215,160209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8170,30,2,0.37,62987120,7755,150.52,8240,8240,8090,10580,5700,8140,8122.13,1.08,0,-62,8293,8216,8163,8086,8033,8190,8060,69,2440,500,5860,10,1,13718304,1121,17.20,0.32,12,0.06,475.00,25883.00,10010,20230518,-18.38,7970,20230927,2.51,10010,-18.38,20230518,7970,2.51,20230927,10010,-18.38,20230518,7970,2.51,20230927,0.17,N,005990,500,68 억,,147635,N,N,0,N,00,N
20231215,150212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8130,-10,5,-0.12,59169770,7286,141.42,8240,8240,8090,10580,5700,8140,8121.02,1.08,0,-62,8293,8216,8163,8086,8033,8190,8060,69,2440,500,5860,10,1,13718304,1115,17.12,0.31,12,0.05,475.00,25883.00,10010,20230518,-18.78,7970,20230927,2.01,10010,-18.78,20230518,7970,2.01,20230927,10010,-18.78,20230518,7970,2.01,20230927,0.17,N,005990,500,68 억,,147635,N,N,0,N,00,N
20231215,140210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8120,-20,5,-0.25,51308620,6318,122.63,8240,8240,8090,10580,5700,8140,8121.02,1.08,0,-63,8293,8216,8163,8086,8033,8190,8060,69,2440,500,5860,10,1,13718304,1114,17.09,0.31,12,0.05,475.00,25883.00,10010,20230518,-18.88,7970,20230927,1.88,10010,-18.88,20230518,7970,1.88,20230927,10010,-18.88,20230518,7970,1.88,20230927,0.17,N,005990,500,68 억,,147635,N,N,0,N,00,N
20231215,130209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8120,-20,5,-0.25,42671440,5255,102.00,8240,8240,8090,10580,5700,8140,8120.16,1.08,0,-63,8293,8216,8163,8086,8033,8190,8060,69,2440,500,5860,10,1,13718304,1114,17.09,0.31,12,0.04,475.00,25883.00,10010,20230518,-18.88,7970,20230927,1.88,10010,-18.88,20230518,7970,1.88,20230927,10010,-18.88,20230518,7970,1.88,20230927,0.17,N,005990,500,68 억,,147635,N,N,0,N,00,N
20231215,120210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8110,-30,5,-0.37,36747540,4526,87.85,8240,8240,8090,10580,5700,8140,8119.21,1.08,0,-59,8293,8216,8163,8086,8033,8190,8060,69,2440,500,5860,10,1,13718304,1113,17.07,0.31,12,0.03,475.00,25883.00,10010,20230518,-18.98,7970,20230927,1.76,10010,-18.98,20230518,7970,1.76,20230927,10010,-18.98,20230518,7970,1.76,20230927,0.17,N,005990,500,68 억,,147635,N,N,0,N,00,N
20231215,110210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8130,-10,5,-0.12,26001600,3203,62.17,8240,8240,8090,10580,5700,8140,8117.89,1.08,0,-59,8293,8216,8163,8086,8033,8190,8060,69,2440,500,5860,10,1,13718304,1115,17.12,0.31,12,0.02,475.00,25883.00,10010,20230518,-18.78,7970,20230927,2.01,10010,-18.78,20230518,7970,2.01,20230927,10010,-18.78,20230518,7970,2.01,20230927,0.17,N,005990,500,68 억,,147635,N,N,0,N,00,N
20231215,100211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8110,-30,5,-0.37,10429310,1284,24.92,8240,8240,8110,10580,5700,8140,8122.52,1.08,0,-52,8293,8216,8163,8086,8033,8190,8060,69,2440,500,5860,10,1,13718304,1113,17.07,0.31,12,0.01,475.00,25883.00,10010,20230518,-18.98,7970,20230927,1.76,10010,-18.98,20230518,7970,1.76,20230927,10010,-18.98,20230518,7970,1.76,20230927,0.17,N,005990,500,68 억,,147635,N,N,0,N,00,N
20231215,090209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8180,40,2,0.49,188560,23,0.45,8240,8240,8180,10580,5700,8140,8198.26,1.08,0,0,8293,8216,8163,8086,8033,8190,8060,69,2440,500,5860,10,1,13718304,1122,17.22,0.32,12,0.00,475.00,25883.00,10010,20230518,-18.28,7970,20230927,2.63,10010,-18.28,20230518,7970,2.63,20230927,10010,-18.28,20230518,7970,2.63,20230927,0.17,N,005990,500,68 억,,147635,N,N,0,N,00,N
20231214,160210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8140,-10,5,-0.12,41911550,5152,18.92,8170,8240,8110,10590,5710,8150,8135.01,1.08,0,-34,8550,8350,8250,8050,7950,8300,8000,69,2440,500,5860,10,1,13718304,1117,17.14,0.31,12,0.04,475.00,25883.00,10010,20230518,-18.68,7970,20230927,2.13,10010,-18.68,20230518,7970,2.13,20230927,10010,-18.68,20230518,7970,2.13,20230927,0.17,N,005990,500,68 억,,147669,N,N,0,N,00,N
20231214,150214,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8140,-10,5,-0.12,40591770,4990,18.33,8170,8240,8110,10590,5710,8150,8134.62,1.08,0,-36,8550,8350,8250,8050,7950,8300,8000,69,2440,500,5860,10,1,13718304,1117,17.14,0.31,12,0.04,475.00,25883.00,10010,20230518,-18.68,7970,20230927,2.13,10010,-18.68,20230518,7970,2.13,20230927,10010,-18.68,20230518,7970,2.13,20230927,0.17,N,005990,500,68 억,,147669,N,N,0,N,00,N
20231214,140216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8120,-30,5,-0.37,36881680,4533,16.65,8170,8240,8120,10590,5710,8150,8136.26,1.08,0,-25,8550,8350,8250,8050,7950,8300,8000,69,2440,500,5860,10,1,13718304,1114,17.09,0.31,12,0.03,475.00,25883.00,10010,20230518,-18.88,7970,20230927,1.88,10010,-18.88,20230518,7970,1.88,20230927,10010,-18.88,20230518,7970,1.88,20230927,0.17,N,005990,500,68 억,,147669,N,N,0,N,00,N
20231214,130214,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8120,-30,5,-0.37,27080850,3327,12.22,8170,8240,8120,10590,5710,8150,8139.72,1.08,0,-25,8550,8350,8250,8050,7950,8300,8000,69,2440,500,5860,10,1,13718304,1114,17.09,0.31,12,0.02,475.00,25883.00,10010,20230518,-18.88,7970,20230927,1.88,10010,-18.88,20230518,7970,1.88,20230927,10010,-18.88,20230518,7970,1.88,20230927,0.17,N,005990,500,68 억,,147669,N,N,0,N,00,N
20231214,120217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8120,-30,5,-0.37,22687460,2786,10.23,8170,8240,8120,10590,5710,8150,8143.38,1.08,0,-24,8550,8350,8250,8050,7950,8300,8000,69,2440,500,5860,10,1,13718304,1114,17.09,0.31,12,0.02,475.00,25883.00,10010,20230518,-18.88,7970,20230927,1.88,10010,-18.88,20230518,7970,1.88,20230927,10010,-18.88,20230518,7970,1.88,20230927,0.17,N,005990,500,68 억,,147669,N,N,0,N,00,N
20231214,110212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8120,-30,5,-0.37,16088000,1974,7.25,8170,8240,8120,10590,5710,8150,8149.95,1.08,0,-6,8550,8350,8250,8050,7950,8300,8000,69,2440,500,5860,10,1,13718304,1114,17.09,0.31,12,0.01,475.00,25883.00,10010,20230518,-18.88,7970,20230927,1.88,10010,-18.88,20230518,7970,1.88,20230927,10010,-18.88,20230518,7970,1.88,20230927,0.17,N,005990,500,68 억,,147669,N,N,0,N,00,N
20231214,100209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8160,10,2,0.12,6059750,742,2.72,8170,8240,8160,10590,5710,8150,8166.78,1.08,0,-5,8550,8350,8250,8050,7950,8300,8000,69,2440,500,5860,10,1,13718304,1119,17.18,0.32,12,0.01,475.00,25883.00,10010,20230518,-18.48,7970,20230927,2.38,10010,-18.48,20230518,7970,2.38,20230927,10010,-18.48,20230518,7970,2.38,20230927,0.17,N,005990,500,68 억,,147669,N,N,0,N,00,N
20231214,090202,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8240,90,2,1.10,458500,56,0.21,8170,8240,8170,10590,5710,8150,8187.50,1.08,0,0,8550,8350,8250,8050,7950,8300,8000,69,2440,500,5860,10,1,13718304,1130,17.35,0.32,12,0.00,475.00,25883.00,10010,20230518,-17.68,7970,20230927,3.39,10010,-17.68,20230518,7970,3.39,20230927,10010,-17.68,20230518,7970,3.39,20230927,0.17,N,005990,500,68 억,,147669,N,N,0,N,00,N
20231213,160208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,-140,5,-1.69,224895050,27230,698.74,8290,8450,8150,10770,5810,8290,8259.49,1.08,0,-188,8436,8362,8296,8222,8156,8330,8190,69,2480,500,5960,10,1,13718304,1118,17.16,0.31,12,0.20,475.00,25883.00,10010,20230518,-18.58,7970,20230927,2.26,10010,-18.58,20230518,7970,2.26,20230927,10010,-18.58,20230518,7970,2.26,20230927,0.17,N,005990,500,68 억,,147858,N,N,0,N,00,N
20231213,150213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8170,-120,5,-1.45,214763520,25991,666.95,8290,8450,8170,10770,5810,8290,8263.00,1.08,0,81,8436,8362,8296,8222,8156,8330,8190,69,2480,500,5960,10,1,13718304,1121,17.20,0.32,12,0.19,475.00,25883.00,10010,20230518,-18.38,7970,20230927,2.51,10010,-18.38,20230518,7970,2.51,20230927,10010,-18.38,20230518,7970,2.51,20230927,0.17,N,005990,500,68 억,,147858,N,N,0,N,00,N
20231213,140215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8330,40,2,0.48,180832620,21871,561.23,8290,8450,8190,10770,5810,8290,8268.15,1.08,0,-209,8436,8362,8296,8222,8156,8330,8190,69,2480,500,5960,10,1,13718304,1143,17.54,0.32,12,0.16,475.00,25883.00,10010,20230518,-16.78,7970,20230927,4.52,10010,-16.78,20230518,7970,4.52,20230927,10010,-16.78,20230518,7970,4.52,20230927,0.17,N,005990,500,68 억,,147858,N,N,0,N,00,N
20231213,130211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8230,-60,5,-0.72,137035750,16556,424.84,8290,8450,8200,10770,5810,8290,8277.10,1.08,0,-197,8436,8362,8296,8222,8156,8330,8190,69,2480,500,5960,10,1,13718304,1129,17.33,0.32,12,0.12,475.00,25883.00,10010,20230518,-17.78,7970,20230927,3.26,10010,-17.78,20230518,7970,3.26,20230927,10010,-17.78,20230518,7970,3.26,20230927,0.17,N,005990,500,68 억,,147858,N,N,0,N,00,N
20231213,120211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8220,-70,5,-0.84,130645450,15780,404.93,8290,8450,8200,10770,5810,8290,8279.18,1.08,0,-197,8436,8362,8296,8222,8156,8330,8190,69,2480,500,5960,10,1,13718304,1128,17.31,0.32,12,0.12,475.00,25883.00,10010,20230518,-17.88,7970,20230927,3.14,10010,-17.88,20230518,7970,3.14,20230927,10010,-17.88,20230518,7970,3.14,20230927,0.17,N,005990,500,68 억,,147858,N,N,0,N,00,N
20231213,110211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8240,-50,5,-0.60,124867190,15078,386.91,8290,8450,8200,10770,5810,8290,8281.42,1.08,0,-197,8436,8362,8296,8222,8156,8330,8190,69,2480,500,5960,10,1,13718304,1130,17.35,0.32,12,0.11,475.00,25883.00,10010,20230518,-17.68,7970,20230927,3.39,10010,-17.68,20230518,7970,3.39,20230927,10010,-17.68,20230518,7970,3.39,20230927,0.17,N,005990,500,68 억,,147858,N,N,0,N,00,N
20231213,100214,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8210,-80,5,-0.97,18287880,2224,57.07,8290,8290,8200,10770,5810,8290,8222.97,1.08,0,-180,8436,8362,8296,8222,8156,8330,8190,69,2480,500,5960,10,1,13718304,1126,17.28,0.32,12,0.02,475.00,25883.00,10010,20230518,-17.98,7970,20230927,3.01,10010,-17.98,20230518,7970,3.01,20230927,10010,-17.98,20230518,7970,3.01,20230927,0.17,N,005990,500,68 억,,147858,N,N,0,N,00,N
20231213,090211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8290,0,3,0.00,58030,7,0.18,8290,8290,8290,10770,5810,8290,8290.00,1.08,0,0,8436,8362,8296,8222,8156,8330,8190,69,2480,500,5960,10,1,13718304,1137,17.45,0.32,12,0.00,475.00,25883.00,10010,20230518,-17.18,7970,20230927,4.02,10010,-17.18,20230518,7970,4.02,20230927,10010,-17.18,20230518,7970,4.02,20230927,0.17,N,005990,500,68 억,,147858,N,N,0,N,00,N
20231212,160206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8290,0,3,0.00,32065700,3887,10.31,8370,8370,8230,10770,5810,8290,8249.47,1.08,0,-450,8803,8546,8323,8066,7843,8435,7955,69,2480,500,5960,10,1,13718304,1137,17.45,0.32,12,0.03,475.00,25883.00,10010,20230518,-17.18,7970,20230927,4.02,10010,-17.18,20230518,7970,4.02,20230927,10010,-17.18,20230518,7970,4.02,20230927,0.17,N,005990,500,68 억,,148308,N,N,0,N,00,N
20231212,150208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8230,-60,5,-0.72,31618560,3833,10.17,8370,8370,8230,10770,5810,8290,8249.04,1.08,0,-449,8803,8546,8323,8066,7843,8435,7955,69,2480,500,5960,10,1,13718304,1129,17.33,0.32,12,0.03,475.00,25883.00,10010,20230518,-17.78,7970,20230927,3.26,10010,-17.78,20230518,7970,3.26,20230927,10010,-17.78,20230518,7970,3.26,20230927,0.17,N,005990,500,68 억,,148308,N,N,0,N,00,N
20231212,140204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8230,-60,5,-0.72,23113260,2801,7.43,8370,8370,8230,10770,5810,8290,8251.79,1.08,0,-199,8803,8546,8323,8066,7843,8435,7955,69,2480,500,5960,10,1,13718304,1129,17.33,0.32,12,0.02,475.00,25883.00,10010,20230518,-17.78,7970,20230927,3.26,10010,-17.78,20230518,7970,3.26,20230927,10010,-17.78,20230518,7970,3.26,20230927,0.17,N,005990,500,68 억,,148308,N,N,0,N,00,N
20231212,130202,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8240,-50,5,-0.60,17603160,2132,5.66,8370,8370,8240,10770,5810,8290,8256.64,1.08,0,-145,8803,8546,8323,8066,7843,8435,7955,69,2480,500,5960,10,1,13718304,1130,17.35,0.32,12,0.02,475.00,25883.00,10010,20230518,-17.68,7970,20230927,3.39,10010,-17.68,20230518,7970,3.39,20230927,10010,-17.68,20230518,7970,3.39,20230927,0.17,N,005990,500,68 억,,148308,N,N,0,N,00,N
20231212,120201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8250,-40,5,-0.48,12056830,1459,3.87,8370,8370,8250,10770,5810,8290,8263.76,1.08,0,-88,8803,8546,8323,8066,7843,8435,7955,69,2480,500,5960,10,1,13718304,1132,17.37,0.32,12,0.01,475.00,25883.00,10010,20230518,-17.58,7970,20230927,3.51,10010,-17.58,20230518,7970,3.51,20230927,10010,-17.58,20230518,7970,3.51,20230927,0.17,N,005990,500,68 억,,148308,N,N,0,N,00,N
20231212,110202,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8260,-30,5,-0.36,5842250,706,1.87,8370,8370,8250,10770,5810,8290,8275.14,1.08,0,-53,8803,8546,8323,8066,7843,8435,7955,69,2480,500,5960,10,1,13718304,1133,17.39,0.32,12,0.01,475.00,25883.00,10010,20230518,-17.48,7970,20230927,3.64,10010,-17.48,20230518,7970,3.64,20230927,10010,-17.48,20230518,7970,3.64,20230927,0.17,N,005990,500,68 억,,148308,N,N,0,N,00,N
20231212,100209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8270,-20,5,-0.24,3483980,421,1.12,8370,8370,8250,10770,5810,8290,8275.49,1.08,0,-39,8803,8546,8323,8066,7843,8435,7955,69,2480,500,5960,10,1,13718304,1135,17.41,0.32,12,0.00,475.00,25883.00,10010,20230518,-17.38,7970,20230927,3.76,10010,-17.38,20230518,7970,3.76,20230927,10010,-17.38,20230518,7970,3.76,20230927,0.17,N,005990,500,68 억,,148308,N,N,0,N,00,N
20231212,090205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8370,80,2,0.97,58590,7,0.02,8370,8370,8370,10770,5810,8290,8370.00,1.08,0,0,8803,8546,8323,8066,7843,8435,7955,69,2480,500,5960,10,1,13718304,1148,17.62,0.32,12,0.00,475.00,25883.00,10010,20230518,-16.38,7970,20230927,5.02,10010,-16.38,20230518,7970,5.02,20230927,10010,-16.38,20230518,7970,5.02,20230927,0.17,N,005990,500,68 억,,148308,N,N,0,N,00,N
20231211,160207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8290,-280,5,-3.27,313217150,37699,833.68,8570,8580,8100,11140,6000,8570,8308.37,1.10,885,-1743,8770,8670,8580,8480,8390,8625,8435,69,2570,500,6170,10,1,13718304,1137,17.45,0.32,12,0.27,475.00,25883.00,10010,20230518,-17.18,7970,20230927,4.02,10010,-17.18,20230518,7970,4.02,20230927,10010,-17.18,20230518,7970,4.02,20230927,0.17,N,005990,500,68 억,,150949,N,N,0,N,00,N
20231211,150206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8260,-310,5,-3.62,303951920,36579,808.91,8570,8580,8100,11140,6000,8570,8309.46,1.10,885,-1900,8770,8670,8580,8480,8390,8625,8435,69,2570,500,6170,10,1,13718304,1133,17.39,0.32,12,0.27,475.00,25883.00,10010,20230518,-17.48,7970,20230927,3.64,10010,-17.48,20230518,7970,3.64,20230927,10010,-17.48,20230518,7970,3.64,20230927,0.17,N,005990,500,68 억,,150949,N,N,0,N,00,N
20231211,140207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8260,-310,5,-3.62,267530960,32173,711.48,8570,8580,8100,11140,6000,8570,8315.39,1.10,885,-1001,8770,8670,8580,8480,8390,8625,8435,69,2570,500,6170,10,1,13718304,1133,17.39,0.32,12,0.23,475.00,25883.00,10010,20230518,-17.48,7970,20230927,3.64,10010,-17.48,20230518,7970,3.64,20230927,10010,-17.48,20230518,7970,3.64,20230927,0.17,N,005990,500,68 억,,150949,N,N,0,N,00,N
20231211,130207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8300,-270,5,-3.15,243529170,29267,647.21,8570,8580,8100,11140,6000,8570,8320.95,1.10,885,-835,8770,8670,8580,8480,8390,8625,8435,69,2570,500,6170,10,1,13718304,1139,17.47,0.32,12,0.21,475.00,25883.00,10010,20230518,-17.08,7970,20230927,4.14,10010,-17.08,20230518,7970,4.14,20230927,10010,-17.08,20230518,7970,4.14,20230927,0.17,N,005990,500,68 억,,150949,N,N,0,N,00,N
20231211,120207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8310,-260,5,-3.03,239584620,28792,636.71,8570,8580,8100,11140,6000,8570,8321.22,1.10,885,-827,8770,8670,8580,8480,8390,8625,8435,69,2570,500,6170,10,1,13718304,1140,17.49,0.32,12,0.21,475.00,25883.00,10010,20230518,-16.98,7970,20230927,4.27,10010,-16.98,20230518,7970,4.27,20230927,10010,-16.98,20230518,7970,4.27,20230927,0.17,N,005990,500,68 억,,150949,N,N,0,N,00,N
20231211,110206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8380,-190,5,-2.22,224651650,26996,596.99,8570,8580,8100,11140,6000,8570,8321.66,1.10,885,-823,8770,8670,8580,8480,8390,8625,8435,69,2570,500,6170,10,1,13718304,1150,17.64,0.32,12,0.20,475.00,25883.00,10010,20230518,-16.28,7970,20230927,5.14,10010,-16.28,20230518,7970,5.14,20230927,10010,-16.28,20230518,7970,5.14,20230927,0.17,N,005990,500,68 억,,150949,N,N,0,N,00,N
20231211,100207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8350,-220,5,-2.57,59991010,7115,157.34,8570,8580,8300,11140,6000,8570,8431.62,1.10,885,-204,8770,8670,8580,8480,8390,8625,8435,69,2570,500,6170,10,1,13718304,1145,17.58,0.32,12,0.05,475.00,25883.00,10010,20230518,-16.58,7970,20230927,4.77,10010,-16.58,20230518,7970,4.77,20230927,10010,-16.58,20230518,7970,4.77,20230927,0.17,N,005990,500,68 억,,150949,N,N,0,N,00,N
20231211,090207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8570,0,3,0.00,145690,17,0.38,8570,8570,8570,11140,6000,8570,8570.00,1.10,885,-1,8770,8670,8580,8480,8390,8625,8435,69,2570,500,6170,10,1,13718304,1176,18.04,0.33,12,0.00,475.00,25883.00,10010,20230518,-14.39,7970,20230927,7.53,10010,-14.39,20230518,7970,7.53,20230927,10010,-14.39,20230518,7970,7.53,20230927,0.17,N,005990,500,68 억,,150949,N,N,0,N,00,N
20231208,160204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8570,0,3,0.00,38744900,4522,261.99,8620,8680,8490,11140,6000,8570,8568.09,1.10,0,-885,8683,8626,8563,8506,8443,8595,8475,69,2570,500,6170,10,1,13718304,1176,18.04,0.33,12,0.03,475.00,25883.00,10010,20230518,-14.39,7970,20230927,7.53,10010,-14.39,20230518,7970,7.53,20230927,10010,-14.39,20230518,7970,7.53,20230927,0.17,N,005990,500,68 억,,150949,N,N,0,N,00,N
20231208,150205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8560,-10,5,-0.12,36133470,4217,244.32,8620,8680,8490,11140,6000,8570,8568.53,1.10,0,-882,8683,8626,8563,8506,8443,8595,8475,69,2570,500,6170,10,1,13718304,1174,18.02,0.33,12,0.03,475.00,25883.00,10010,20230518,-14.49,7970,20230927,7.40,10010,-14.49,20230518,7970,7.40,20230927,10010,-14.49,20230518,7970,7.40,20230927,0.17,N,005990,500,68 억,,150949,N,N,0,N,00,N
20231208,140205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8580,10,2,0.12,32176010,3755,217.56,8620,8680,8490,11140,6000,8570,8568.84,1.10,0,-787,8683,8626,8563,8506,8443,8595,8475,69,2570,500,6170,10,1,13718304,1177,18.06,0.33,12,0.03,475.00,25883.00,10010,20230518,-14.29,7970,20230927,7.65,10010,-14.29,20230518,7970,7.65,20230927,10010,-14.29,20230518,7970,7.65,20230927,0.17,N,005990,500,68 억,,150949,N,N,0,N,00,N
20231208,130204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8560,-10,5,-0.12,31285360,3651,211.53,8620,8680,8490,11140,6000,8570,8568.98,1.10,0,-717,8683,8626,8563,8506,8443,8595,8475,69,2570,500,6170,10,1,13718304,1174,18.02,0.33,12,0.03,475.00,25883.00,10010,20230518,-14.49,7970,20230927,7.40,10010,-14.49,20230518,7970,7.40,20230927,10010,-14.49,20230518,7970,7.40,20230927,0.17,N,005990,500,68 억,,150949,N,N,0,N,00,N
20231208,120204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8550,-20,5,-0.23,31242560,3646,211.24,8620,8680,8490,11140,6000,8570,8569.00,1.10,0,-712,8683,8626,8563,8506,8443,8595,8475,69,2570,500,6170,10,1,13718304,1173,18.00,0.33,12,0.03,475.00,25883.00,10010,20230518,-14.59,7970,20230927,7.28,10010,-14.59,20230518,7970,7.28,20230927,10010,-14.59,20230518,7970,7.28,20230927,0.17,N,005990,500,68 억,,150949,N,N,0,N,00,N
20231208,110205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8550,-20,5,-0.23,24523810,2861,165.76,8620,8680,8490,11140,6000,8570,8571.76,1.10,0,-585,8683,8626,8563,8506,8443,8595,8475,69,2570,500,6170,10,1,13718304,1173,18.00,0.33,12,0.02,475.00,25883.00,10010,20230518,-14.59,7970,20230927,7.28,10010,-14.59,20230518,7970,7.28,20230927,10010,-14.59,20230518,7970,7.28,20230927,0.17,N,005990,500,68 억,,150949,N,N,0,N,00,N
20231208,100205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8500,-70,5,-0.82,14098940,1645,95.31,8620,8680,8500,11140,6000,8570,8570.78,1.10,0,-337,8683,8626,8563,8506,8443,8595,8475,69,2570,500,6170,10,1,13718304,1166,17.89,0.33,12,0.01,475.00,25883.00,10010,20230518,-15.08,7970,20230927,6.65,10010,-15.08,20230518,7970,6.65,20230927,10010,-15.08,20230518,7970,6.65,20230927,0.17,N,005990,500,68 억,,150949,N,N,0,N,00,N
20231208,090204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8570,0,3,0.00,0,0,0.00,0,0,0,11140,6000,8570,0.00,1.10,0,0,8683,8626,8563,8506,8443,8595,8475,69,2570,500,6170,10,1,13718304,1176,18.04,0.33,12,0.00,475.00,25883.00,10010,20230518,-14.39,7970,20230927,7.53,10010,-14.39,20230518,7970,7.53,20230927,10010,-14.39,20230518,7970,7.53,20230927,0.17,N,005990,500,68 억,,150949,N,N,0,N,00,N
20231207,160203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8570,60,2,0.71,14821400,1726,46.06,8610,8620,8500,11060,5960,8510,8587.14,1.10,0,-447,8710,8610,8520,8420,8330,8660,8470,69,2550,500,6120,10,1,13718304,1176,18.04,0.33,12,0.01,475.00,25883.00,10010,20230518,-14.39,7970,20230927,7.53,10010,-14.39,20230518,7970,7.53,20230927,10010,-14.39,20230518,7970,7.53,20230927,0.18,N,005990,500,68 억,,151396,N,N,0,N,00,N
20231207,150204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8570,60,2,0.71,14821400,1726,46.06,8610,8620,8500,11060,5960,8510,8587.14,1.10,0,-447,8710,8610,8520,8420,8330,8660,8470,69,2550,500,6120,10,1,13718304,1176,18.04,0.33,12,0.01,475.00,25883.00,10010,20230518,-14.39,7970,20230927,7.53,10010,-14.39,20230518,7970,7.53,20230927,10010,-14.39,20230518,7970,7.53,20230927,0.18,N,005990,500,68 억,,151396,N,N,0,N,00,N
20231207,140205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8570,60,2,0.71,14761410,1719,45.88,8610,8620,8500,11060,5960,8510,8587.21,1.10,0,-447,8710,8610,8520,8420,8330,8660,8470,69,2550,500,6120,10,1,13718304,1176,18.04,0.33,12,0.01,475.00,25883.00,10010,20230518,-14.39,7970,20230927,7.53,10010,-14.39,20230518,7970,7.53,20230927,10010,-14.39,20230518,7970,7.53,20230927,0.18,N,005990,500,68 억,,151396,N,N,0,N,00,N
20231207,130203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8570,60,2,0.71,12961740,1509,40.27,8610,8620,8500,11060,5960,8510,8589.62,1.10,0,-428,8710,8610,8520,8420,8330,8660,8470,69,2550,500,6120,10,1,13718304,1176,18.04,0.33,12,0.01,475.00,25883.00,10010,20230518,-14.39,7970,20230927,7.53,10010,-14.39,20230518,7970,7.53,20230927,10010,-14.39,20230518,7970,7.53,20230927,0.18,N,005990,500,68 억,,151396,N,N,0,N,00,N
20231207,120203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8540,30,2,0.35,12773800,1487,39.69,8610,8620,8500,11060,5960,8510,8590.32,1.10,0,-428,8710,8610,8520,8420,8330,8660,8470,69,2550,500,6120,10,1,13718304,1172,17.98,0.33,12,0.01,475.00,25883.00,10010,20230518,-14.69,7970,20230927,7.15,10010,-14.69,20230518,7970,7.15,20230927,10010,-14.69,20230518,7970,7.15,20230927,0.18,N,005990,500,68 억,,151396,N,N,0,N,00,N
20231207,110200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8560,50,2,0.59,8972600,1042,27.81,8610,8620,8500,11060,5960,8510,8610.94,1.10,0,-331,8710,8610,8520,8420,8330,8660,8470,69,2550,500,6120,10,1,13718304,1174,18.02,0.33,12,0.01,475.00,25883.00,10010,20230518,-14.49,7970,20230927,7.40,10010,-14.49,20230518,7970,7.40,20230927,10010,-14.49,20230518,7970,7.40,20230927,0.18,N,005990,500,68 억,,151396,N,N,0,N,00,N
20231207,100203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8500,-10,5,-0.12,5061900,588,15.69,8610,8610,8500,11060,5960,8510,8608.67,1.10,0,-97,8710,8610,8520,8420,8330,8660,8470,69,2550,500,6120,10,1,13718304,1166,17.89,0.33,12,0.00,475.00,25883.00,10010,20230518,-15.08,7970,20230927,6.65,10010,-15.08,20230518,7970,6.65,20230927,10010,-15.08,20230518,7970,6.65,20230927,0.18,N,005990,500,68 억,,151396,N,N,0,N,00,N
20231207,090204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8510,0,3,0.00,0,0,0.00,0,0,0,11060,5960,8510,0.00,1.10,0,0,8710,8610,8520,8420,8330,8660,8470,69,2550,500,6120,10,1,13718304,1167,17.92,0.33,12,0.00,475.00,25883.00,10010,20230518,-14.99,7970,20230927,6.78,10010,-14.99,20230518,7970,6.78,20230927,10010,-14.99,20230518,7970,6.78,20230927,0.18,N,005990,500,68 억,,151396,N,N,0,N,00,N
20231206,160200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8510,10,2,0.12,31851030,3747,42.11,8500,8620,8430,11050,5950,8500,8500.41,1.11,0,-637,8626,8562,8526,8462,8426,8545,8445,69,2550,500,6120,10,1,13718304,1167,17.92,0.33,12,0.03,475.00,25883.00,10010,20230518,-14.99,7970,20230927,6.78,10010,-14.99,20230518,7970,6.78,20230927,10010,-14.99,20230518,7970,6.78,20230927,0.18,N,005990,500,68 억,,152033,N,N,0,N,00,N
20231206,150206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8500,0,3,0.00,18492280,2174,24.43,8500,8620,8490,11050,5950,8500,8506.11,1.11,0,-401,8626,8562,8526,8462,8426,8545,8445,69,2550,500,6120,10,1,13718304,1166,17.89,0.33,12,0.02,475.00,25883.00,10010,20230518,-15.08,7970,20230927,6.65,10010,-15.08,20230518,7970,6.65,20230927,10010,-15.08,20230518,7970,6.65,20230927,0.18,N,005990,500,68 억,,152033,N,N,0,N,00,N
20231206,140202,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8530,30,2,0.35,15223020,1792,20.14,8500,8530,8490,11050,5950,8500,8494.99,1.11,0,-300,8626,8562,8526,8462,8426,8545,8445,69,2550,500,6120,10,1,13718304,1170,17.96,0.33,12,0.01,475.00,25883.00,10010,20230518,-14.79,7970,20230927,7.03,10010,-14.79,20230518,7970,7.03,20230927,10010,-14.79,20230518,7970,7.03,20230927,0.18,N,005990,500,68 억,,152033,N,N,0,N,00,N
20231206,130203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8500,0,3,0.00,13621010,1604,18.02,8500,8520,8490,11050,5950,8500,8491.90,1.11,0,-267,8626,8562,8526,8462,8426,8545,8445,69,2550,500,6120,10,1,13718304,1166,17.89,0.33,12,0.01,475.00,25883.00,10010,20230518,-15.08,7970,20230927,6.65,10010,-15.08,20230518,7970,6.65,20230927,10010,-15.08,20230518,7970,6.65,20230927,0.18,N,005990,500,68 억,,152033,N,N,0,N,00,N
20231206,120201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8490,-10,5,-0.12,13357280,1573,17.68,8500,8520,8490,11050,5950,8500,8491.60,1.11,0,-244,8626,8562,8526,8462,8426,8545,8445,69,2550,500,6120,10,1,13718304,1165,17.87,0.33,12,0.01,475.00,25883.00,10010,20230518,-15.18,7970,20230927,6.52,10010,-15.18,20230518,7970,6.52,20230927,10010,-15.18,20230518,7970,6.52,20230927,0.18,N,005990,500,68 억,,152033,N,N,0,N,00,N
20231206,110204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8490,-10,5,-0.12,12703290,1496,16.81,8500,8520,8490,11050,5950,8500,8491.50,1.11,0,-233,8626,8562,8526,8462,8426,8545,8445,69,2550,500,6120,10,1,13718304,1165,17.87,0.33,12,0.01,475.00,25883.00,10010,20230518,-15.18,7970,20230927,6.52,10010,-15.18,20230518,7970,6.52,20230927,10010,-15.18,20230518,7970,6.52,20230927,0.18,N,005990,500,68 억,,152033,N,N,0,N,00,N
20231206,100202,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8500,0,3,0.00,1427730,168,1.89,8500,8500,8490,11050,5950,8500,8498.39,1.11,0,-21,8626,8562,8526,8462,8426,8545,8445,69,2550,500,6120,10,1,13718304,1166,17.89,0.33,12,0.00,475.00,25883.00,10010,20230518,-15.08,7970,20230927,6.65,10010,-15.08,20230518,7970,6.65,20230927,10010,-15.08,20230518,7970,6.65,20230927,0.18,N,005990,500,68 억,,152033,N,N,0,N,00,N
20231206,090203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8500,0,3,0.00,93500,11,0.12,8500,8500,8500,11050,5950,8500,8500.00,1.11,0,0,8626,8562,8526,8462,8426,8545,8445,69,2550,500,6120,10,1,13718304,1166,17.89,0.33,12,0.00,475.00,25883.00,10010,20230518,-15.08,7970,20230927,6.65,10010,-15.08,20230518,7970,6.65,20230927,10010,-15.08,20230518,7970,6.65,20230927,0.18,N,005990,500,68 억,,152033,N,N,0,N,00,N
20231205,160203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8500,-90,5,-1.05,75763650,8898,214.82,8590,8590,8490,11160,6020,8590,8514.68,1.11,0,-557,8710,8650,8610,8550,8510,8630,8530,69,2570,500,6180,10,1,13718304,1166,17.89,0.33,12,0.06,475.00,25883.00,10010,20230518,-15.08,7970,20230927,6.65,10010,-15.08,20230518,7970,6.65,20230927,10010,-15.08,20230518,7970,6.65,20230927,0.18,N,005990,500,68 억,,152600,N,N,0,N,00,N
20231205,150203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8540,-50,5,-0.58,74803090,8785,212.10,8590,8590,8490,11160,6020,8590,8514.87,1.11,0,-528,8710,8650,8610,8550,8510,8630,8530,69,2570,500,6180,10,1,13718304,1172,17.98,0.33,12,0.06,475.00,25883.00,10010,20230518,-14.69,7970,20230927,7.15,10010,-14.69,20230518,7970,7.15,20230927,10010,-14.69,20230518,7970,7.15,20230927,0.18,N,005990,500,68 억,,152600,N,N,0,N,00,N
20231205,140204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8530,-60,5,-0.70,72817360,8552,206.47,8590,8590,8490,11160,6020,8590,8514.66,1.11,0,-424,8710,8650,8610,8550,8510,8630,8530,69,2570,500,6180,10,1,13718304,1170,17.96,0.33,12,0.06,475.00,25883.00,10010,20230518,-14.79,7970,20230927,7.03,10010,-14.79,20230518,7970,7.03,20230927,10010,-14.79,20230518,7970,7.03,20230927,0.18,N,005990,500,68 억,,152600,N,N,0,N,00,N
20231205,130203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8530,-60,5,-0.70,71128450,8354,201.69,8590,8590,8490,11160,6020,8590,8514.30,1.11,0,-424,8710,8650,8610,8550,8510,8630,8530,69,2570,500,6180,10,1,13718304,1170,17.96,0.33,12,0.06,475.00,25883.00,10010,20230518,-14.79,7970,20230927,7.03,10010,-14.79,20230518,7970,7.03,20230927,10010,-14.79,20230518,7970,7.03,20230927,0.18,N,005990,500,68 억,,152600,N,N,0,N,00,N
20231205,120203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8510,-80,5,-0.93,68010740,7988,192.85,8590,8590,8490,11160,6020,8590,8514.11,1.11,0,-326,8710,8650,8610,8550,8510,8630,8530,69,2570,500,6180,10,1,13718304,1167,17.92,0.33,12,0.06,475.00,25883.00,10010,20230518,-14.99,7970,20230927,6.78,10010,-14.99,20230518,7970,6.78,20230927,10010,-14.99,20230518,7970,6.78,20230927,0.18,N,005990,500,68 억,,152600,N,N,0,N,00,N
20231205,110202,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8520,-70,5,-0.81,39051870,4588,110.77,8590,8590,8490,11160,6020,8590,8511.74,1.11,0,-276,8710,8650,8610,8550,8510,8630,8530,69,2570,500,6180,10,1,13718304,1169,17.94,0.33,12,0.03,475.00,25883.00,10010,20230518,-14.89,7970,20230927,6.90,10010,-14.89,20230518,7970,6.90,20230927,10010,-14.89,20230518,7970,6.90,20230927,0.18,N,005990,500,68 억,,152600,N,N,0,N,00,N
20231205,100203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8520,-70,5,-0.81,31263610,3673,88.68,8590,8590,8490,11160,6020,8590,8511.74,1.11,0,-134,8710,8650,8610,8550,8510,8630,8530,69,2570,500,6180,10,1,13718304,1169,17.94,0.33,12,0.03,475.00,25883.00,10010,20230518,-14.89,7970,20230927,6.90,10010,-14.89,20230518,7970,6.90,20230927,10010,-14.89,20230518,7970,6.90,20230927,0.18,N,005990,500,68 억,,152600,N,N,0,N,00,N
20231205,090201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8550,-40,5,-0.47,369250,43,1.04,8590,8590,8550,11160,6020,8590,8587.21,1.11,0,3,8710,8650,8610,8550,8510,8630,8530,69,2570,500,6180,10,1,13718304,1173,18.00,0.33,12,0.00,475.00,25883.00,10010,20230518,-14.59,7970,20230927,7.28,10010,-14.59,20230518,7970,7.28,20230927,10010,-14.59,20230518,7970,7.28,20230927,0.18,N,005990,500,68 억,,152600,N,N,0,N,00,N
20231204,160203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8590,20,2,0.23,35622730,4142,228.84,8660,8670,8570,11140,6000,8570,8600.37,1.11,0,-62,8630,8600,8550,8520,8470,8615,8535,69,2570,500,6170,10,1,13718304,1178,18.08,0.33,12,0.03,475.00,25883.00,10010,20230518,-14.19,7970,20230927,7.78,10010,-14.19,20230518,7970,7.78,20230927,10010,-14.19,20230518,7970,7.78,20230927,0.18,N,005990,500,68 억,,152662,N,N,0,N,00,N
20231204,150203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8590,20,2,0.23,29704330,3453,190.77,8660,8670,8570,11140,6000,8570,8602.47,1.11,0,-63,8630,8600,8550,8520,8470,8615,8535,69,2570,500,6170,10,1,13718304,1178,18.08,0.33,12,0.03,475.00,25883.00,10010,20230518,-14.19,7970,20230927,7.78,10010,-14.19,20230518,7970,7.78,20230927,10010,-14.19,20230518,7970,7.78,20230927,0.18,N,005990,500,68 억,,152662,N,N,0,N,00,N
20231204,140202,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8600,30,2,0.35,29695740,3452,190.72,8660,8670,8570,11140,6000,8570,8602.47,1.11,0,-63,8630,8600,8550,8520,8470,8615,8535,69,2570,500,6170,10,1,13718304,1180,18.11,0.33,12,0.03,475.00,25883.00,10010,20230518,-14.09,7970,20230927,7.90,10010,-14.09,20230518,7970,7.90,20230927,10010,-14.09,20230518,7970,7.90,20230927,0.18,N,005990,500,68 억,,152662,N,N,0,N,00,N
20231204,130201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8570,0,3,0.00,27471370,3193,176.41,8660,8670,8570,11140,6000,8570,8603.62,1.11,0,-62,8630,8600,8550,8520,8470,8615,8535,69,2570,500,6170,10,1,13718304,1176,18.04,0.33,12,0.02,475.00,25883.00,10010,20230518,-14.39,7970,20230927,7.53,10010,-14.39,20230518,7970,7.53,20230927,10010,-14.39,20230518,7970,7.53,20230927,0.18,N,005990,500,68 억,,152662,N,N,0,N,00,N
20231204,120201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8590,20,2,0.23,24196190,2811,155.30,8660,8670,8580,11140,6000,8570,8607.68,1.11,0,-43,8630,8600,8550,8520,8470,8615,8535,69,2570,500,6170,10,1,13718304,1178,18.08,0.33,12,0.02,475.00,25883.00,10010,20230518,-14.19,7970,20230927,7.78,10010,-14.19,20230518,7970,7.78,20230927,10010,-14.19,20230518,7970,7.78,20230927,0.18,N,005990,500,68 억,,152662,N,N,0,N,00,N
20231204,110202,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8600,30,2,0.35,19594580,2275,125.69,8660,8670,8580,11140,6000,8570,8613.00,1.11,0,-21,8630,8600,8550,8520,8470,8615,8535,69,2570,500,6170,10,1,13718304,1180,18.11,0.33,12,0.02,475.00,25883.00,10010,20230518,-14.09,7970,20230927,7.90,10010,-14.09,20230518,7970,7.90,20230927,10010,-14.09,20230518,7970,7.90,20230927,0.18,N,005990,500,68 억,,152662,N,N,0,N,00,N
20231204,100201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8620,50,2,0.58,19370970,2249,124.25,8660,8670,8580,11140,6000,8570,8613.15,1.11,0,-21,8630,8600,8550,8520,8470,8615,8535,69,2570,500,6170,10,1,13718304,1183,18.15,0.33,12,0.02,475.00,25883.00,10010,20230518,-13.89,7970,20230927,8.16,10010,-13.89,20230518,7970,8.16,20230927,10010,-13.89,20230518,7970,8.16,20230927,0.18,N,005990,500,68 억,,152662,N,N,0,N,00,N
20231204,090201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8670,100,2,1.17,1697370,196,10.83,8660,8670,8660,11140,6000,8570,8660.05,1.11,0,0,8630,8600,8550,8520,8470,8615,8535,69,2570,500,6170,10,1,13718304,1189,18.25,0.33,12,0.00,475.00,25883.00,10010,20230518,-13.39,7970,20230927,8.78,10010,-13.39,20230518,7970,8.78,20230927,10010,-13.39,20230518,7970,8.78,20230927,0.18,N,005990,500,68 억,,152662,N,N,0,N,00,N
20231201,160201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8570,30,2,0.35,15458900,1810,79.11,8540,8580,8500,11100,5980,8540,8540.83,1.12,0,-410,8733,8636,8573,8476,8413,8605,8445,69,2560,500,6140,10,1,13718304,1176,18.04,0.33,12,0.01,475.00,25883.00,10010,20230518,-14.39,7970,20230927,7.53,10010,-14.39,20230518,7970,7.53,20230927,10010,-14.39,20230518,7970,7.53,20230927,0.18,N,005990,500,68 억,,153082,N,N,0,N,00,N
20231201,150201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8540,0,3,0.00,15176090,1777,77.67,8540,8580,8500,11100,5980,8540,8540.29,1.12,0,-427,8733,8636,8573,8476,8413,8605,8445,69,2560,500,6140,10,1,13718304,1172,17.98,0.33,12,0.01,475.00,25883.00,10010,20230518,-14.69,7970,20230927,7.15,10010,-14.69,20230518,7970,7.15,20230927,10010,-14.69,20230518,7970,7.15,20230927,0.18,N,005990,500,68 억,,153082,N,N,0,N,00,N
20231201,140201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8540,0,3,0.00,12948340,1517,66.30,8540,8540,8500,11100,5980,8540,8535.49,1.12,0,-426,8733,8636,8573,8476,8413,8605,8445,69,2560,500,6140,10,1,13718304,1172,17.98,0.33,12,0.01,475.00,25883.00,10010,20230518,-14.69,7970,20230927,7.15,10010,-14.69,20230518,7970,7.15,20230927,10010,-14.69,20230518,7970,7.15,20230927,0.18,N,005990,500,68 억,,153082,N,N,0,N,00,N
20231201,130201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8530,-10,5,-0.12,11506830,1348,58.92,8540,8540,8500,11100,5980,8540,8536.22,1.12,0,-300,8733,8636,8573,8476,8413,8605,8445,69,2560,500,6140,10,1,13718304,1170,17.96,0.33,12,0.01,475.00,25883.00,10010,20230518,-14.79,7970,20230927,7.03,10010,-14.79,20230518,7970,7.03,20230927,10010,-14.79,20230518,7970,7.03,20230927,0.18,N,005990,500,68 억,,153082,N,N,0,N,00,N
20231201,120202,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8540,0,3,0.00,10268750,1203,52.58,8540,8540,8500,11100,5980,8540,8535.95,1.12,0,-282,8733,8636,8573,8476,8413,8605,8445,69,2560,500,6140,10,1,13718304,1172,17.98,0.33,12,0.01,475.00,25883.00,10010,20230518,-14.69,7970,20230927,7.15,10010,-14.69,20230518,7970,7.15,20230927,10010,-14.69,20230518,7970,7.15,20230927,0.18,N,005990,500,68 억,,153082,N,N,0,N,00,N
20231201,110201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8530,-10,5,-0.12,8142400,954,41.70,8540,8540,8500,11100,5980,8540,8535.01,1.12,0,-223,8733,8636,8573,8476,8413,8605,8445,69,2560,500,6140,10,1,13718304,1170,17.96,0.33,12,0.01,475.00,25883.00,10010,20230518,-14.79,7970,20230927,7.03,10010,-14.79,20230518,7970,7.03,20230927,10010,-14.79,20230518,7970,7.03,20230927,0.18,N,005990,500,68 억,,153082,N,N,0,N,00,N
20231201,100202,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8530,-10,5,-0.12,6318310,740,32.34,8540,8540,8500,11100,5980,8540,8538.26,1.12,0,-154,8733,8636,8573,8476,8413,8605,8445,69,2560,500,6140,10,1,13718304,1170,17.96,0.33,12,0.01,475.00,25883.00,10010,20230518,-14.79,7970,20230927,7.03,10010,-14.79,20230518,7970,7.03,20230927,10010,-14.79,20230518,7970,7.03,20230927,0.18,N,005990,500,68 억,,153082,N,N,0,N,00,N
20231201,090200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8540,0,3,0.00,68320,8,0.35,8540,8540,8540,11100,5980,8540,8540.00,1.12,0,0,8733,8636,8573,8476,8413,8605,8445,69,2560,500,6140,10,1,13718304,1172,17.98,0.33,12,0.00,475.00,25883.00,10010,20230518,-14.69,7970,20230927,7.15,10010,-14.69,20230518,7970,7.15,20230927,10010,-14.69,20230518,7970,7.15,20230927,0.18,N,005990,500,68 억,,153082,N,N,0,N,00,N