KissMeData/088910/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
20231229,160748,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3100,95,2,3.16,433040645,141666,204.25,3005,3105,2980,3905,2105,3005,3054.76,4.90,6977,7700,3051,3027,3001,2977,2951,3040,2990,129,900,500,2220,5,1,25831764,801,4.96,0.41,12,0.55,625.00,7495.00,3315,20230616,-6.49,2500,20230726,24.00,3315,-6.49,20230616,2500,24.00,20230726,3315,-6.49,20230616,2500,24.00,20230726,1.79,N,088910,500,129 억,,1265775,N,N,0,N,00,N
20231229,150744,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3100,95,2,3.16,433040645,141666,204.25,3005,3105,2980,3905,2105,3005,3054.76,4.90,6977,7700,3051,3027,3001,2977,2951,3040,2990,129,900,500,2220,5,1,25831764,801,4.96,0.41,12,0.55,625.00,7495.00,3315,20230616,-6.49,2500,20230726,24.00,3315,-6.49,20230616,2500,24.00,20230726,3315,-6.49,20230616,2500,24.00,20230726,1.79,N,088910,500,129 억,,1265775,N,N,0,N,00,N
20231229,140744,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3100,95,2,3.16,433040645,141666,204.25,3005,3105,2980,3905,2105,3005,3054.76,4.90,6977,7700,3051,3027,3001,2977,2951,3040,2990,129,900,500,2220,5,1,25831764,801,4.96,0.41,12,0.55,625.00,7495.00,3315,20230616,-6.49,2500,20230726,24.00,3315,-6.49,20230616,2500,24.00,20230726,3315,-6.49,20230616,2500,24.00,20230726,1.79,N,088910,500,129 억,,1265775,N,N,0,N,00,N
20231229,130744,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3100,95,2,3.16,433040645,141666,204.25,3005,3105,2980,3905,2105,3005,3054.76,4.90,6977,7700,3051,3027,3001,2977,2951,3040,2990,129,900,500,2220,5,1,25831764,801,4.96,0.41,12,0.55,625.00,7495.00,3315,20230616,-6.49,2500,20230726,24.00,3315,-6.49,20230616,2500,24.00,20230726,3315,-6.49,20230616,2500,24.00,20230726,1.79,N,088910,500,129 억,,1265775,N,N,0,N,00,N
20231229,120746,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3100,95,2,3.16,433040645,141666,204.25,3005,3105,2980,3905,2105,3005,3054.76,4.90,6977,7700,3051,3027,3001,2977,2951,3040,2990,129,900,500,2220,5,1,25831764,801,4.96,0.41,12,0.55,625.00,7495.00,3315,20230616,-6.49,2500,20230726,24.00,3315,-6.49,20230616,2500,24.00,20230726,3315,-6.49,20230616,2500,24.00,20230726,1.79,N,088910,500,129 억,,1265775,N,N,0,N,00,N
20231229,110713,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3100,95,2,3.16,433040645,141666,204.25,3005,3105,2980,3905,2105,3005,3054.76,4.90,6977,7700,3051,3027,3001,2977,2951,3040,2990,129,900,500,2220,5,1,25831764,801,4.96,0.41,12,0.55,625.00,7495.00,3315,20230616,-6.49,2500,20230726,24.00,3315,-6.49,20230616,2500,24.00,20230726,3315,-6.49,20230616,2500,24.00,20230726,1.79,N,088910,500,129 억,,1265775,N,N,0,N,00,N
20231229,100719,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3100,95,2,3.16,433040645,141666,204.25,3005,3105,2980,3905,2105,3005,3054.76,4.90,6977,7700,3051,3027,3001,2977,2951,3040,2990,129,900,500,2220,5,1,25831764,801,4.96,0.41,12,0.55,625.00,7495.00,3315,20230616,-6.49,2500,20230726,24.00,3315,-6.49,20230616,2500,24.00,20230726,3315,-6.49,20230616,2500,24.00,20230726,1.79,N,088910,500,129 억,,1265775,N,N,0,N,00,N
20231229,090720,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3100,95,2,3.16,433040645,141666,204.25,3005,3105,2980,3905,2105,3005,3054.76,4.90,6977,7700,3051,3027,3001,2977,2951,3040,2990,129,900,500,2220,5,1,25831764,801,4.96,0.41,12,0.55,625.00,7495.00,3315,20230616,-6.49,2500,20230726,24.00,3315,-6.49,20230616,2500,24.00,20230726,3315,-6.49,20230616,2500,24.00,20230726,1.79,N,088910,500,129 억,,1265775,N,N,0,N,00,N
20231228,160712,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3100,95,2,3.16,415319765,135958,196.02,3005,3105,2980,3905,2105,3005,3054.76,4.87,0,7700,3051,3027,3001,2977,2951,3040,2990,129,900,500,2220,5,1,25831764,801,4.96,0.41,12,0.53,625.00,7495.00,3315,20230616,-6.49,2500,20230726,24.00,3315,-6.49,20230616,2500,24.00,20230726,3315,-6.49,20230616,2500,24.00,20230726,1.79,N,088910,500,129 억,,1258798,N,N,0,N,00,N
20231228,150718,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3080,75,2,2.50,345268365,113330,163.40,3005,3105,2980,3905,2105,3005,3046.58,4.87,0,7471,3051,3027,3001,2977,2951,3040,2990,129,900,500,2220,5,1,25831764,796,4.93,0.41,12,0.44,625.00,7495.00,3315,20230616,-7.09,2500,20230726,23.20,3315,-7.09,20230616,2500,23.20,20230726,3315,-7.09,20230616,2500,23.20,20230726,1.79,N,088910,500,129 억,,1258798,N,N,0,N,00,N
20231228,140710,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3090,85,2,2.83,276569735,91125,131.38,3005,3090,2980,3905,2105,3005,3035.06,4.87,0,6406,3051,3027,3001,2977,2951,3040,2990,129,900,500,2220,5,1,25831764,798,4.94,0.41,12,0.35,625.00,7495.00,3315,20230616,-6.79,2500,20230726,23.60,3315,-6.79,20230616,2500,23.60,20230726,3315,-6.79,20230616,2500,23.60,20230726,1.79,N,088910,500,129 억,,1258798,N,N,0,N,00,N
20231228,130711,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3040,35,2,1.16,178900030,59255,85.43,3005,3060,2980,3905,2105,3005,3019.16,4.87,0,2291,3051,3027,3001,2977,2951,3040,2990,129,900,500,2220,5,1,25831764,785,4.86,0.41,12,0.23,625.00,7495.00,3315,20230616,-8.30,2500,20230726,21.60,3315,-8.30,20230616,2500,21.60,20230726,3315,-8.30,20230616,2500,21.60,20230726,1.79,N,088910,500,129 억,,1258798,N,N,0,N,00,N
20231228,120714,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3020,15,2,0.50,153498875,50921,73.42,3005,3050,2980,3905,2105,3005,3014.45,4.87,0,1021,3051,3027,3001,2977,2951,3040,2990,129,900,500,2220,5,1,25831764,780,4.83,0.40,12,0.20,625.00,7495.00,3315,20230616,-8.90,2500,20230726,20.80,3315,-8.90,20230616,2500,20.80,20230726,3315,-8.90,20230616,2500,20.80,20230726,1.79,N,088910,500,129 억,,1258798,N,N,0,N,00,N
20231228,110714,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3015,10,2,0.33,112476040,37396,53.92,3005,3035,2980,3905,2105,3005,3007.70,4.87,0,900,3051,3027,3001,2977,2951,3040,2990,129,900,500,2220,5,1,25831764,779,4.82,0.40,12,0.14,625.00,7495.00,3315,20230616,-9.05,2500,20230726,20.60,3315,-9.05,20230616,2500,20.60,20230726,3315,-9.05,20230616,2500,20.60,20230726,1.79,N,088910,500,129 억,,1258798,N,N,0,N,00,N
20231228,100710,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3025,20,2,0.67,88044015,29306,42.25,3005,3035,2980,3905,2105,3005,3004.30,4.87,0,-193,3051,3027,3001,2977,2951,3040,2990,129,900,500,2220,5,1,25831764,781,4.84,0.40,12,0.11,625.00,7495.00,3315,20230616,-8.75,2500,20230726,21.00,3315,-8.75,20230616,2500,21.00,20230726,3315,-8.75,20230616,2500,21.00,20230726,1.79,N,088910,500,129 억,,1258798,N,N,0,N,00,N
20231228,090712,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2985,-20,5,-0.67,8399965,2810,4.05,3005,3005,2980,3905,2105,3005,2989.31,4.87,0,-1789,3051,3027,3001,2977,2951,3040,2990,129,900,500,2220,5,1,25831764,771,4.78,0.40,12,0.01,625.00,7495.00,3315,20230616,-9.95,2500,20230726,19.40,3315,-9.95,20230616,2500,19.40,20230726,3315,-9.95,20230616,2500,19.40,20230726,1.79,N,088910,500,129 억,,1258798,N,N,0,N,00,N
20231227,160705,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3005,20,2,0.67,207957400,69358,71.87,2985,3025,2975,3880,2090,2985,2998.94,4.94,0,-17258,3068,3026,2998,2956,2928,3012,2942,129,895,500,2200,5,1,25831764,776,4.81,0.40,12,0.27,625.00,7495.00,3315,20230616,-9.35,2500,20230726,20.20,3315,-9.35,20230616,2500,20.20,20230726,3315,-9.35,20230616,2500,20.20,20230726,1.76,N,088910,500,129 억,,1276296,N,N,0,N,00,N
20231227,150716,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3000,15,2,0.50,198054525,66058,68.45,2985,3025,2975,3880,2090,2985,2998.83,4.94,0,-17223,3068,3026,2998,2956,2928,3012,2942,129,895,500,2200,5,1,25831764,775,4.80,0.40,12,0.26,625.00,7495.00,3315,20230616,-9.50,2500,20230726,20.00,3315,-9.50,20230616,2500,20.00,20230726,3315,-9.50,20230616,2500,20.00,20230726,1.76,N,088910,500,129 억,,1276296,N,N,0,N,00,N
20231227,140713,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3000,15,2,0.50,184923040,61679,63.91,2985,3025,2975,3880,2090,2985,2998.84,4.94,0,-17212,3068,3026,2998,2956,2928,3012,2942,129,895,500,2200,5,1,25831764,775,4.80,0.40,12,0.24,625.00,7495.00,3315,20230616,-9.50,2500,20230726,20.00,3315,-9.50,20230616,2500,20.00,20230726,3315,-9.50,20230616,2500,20.00,20230726,1.76,N,088910,500,129 억,,1276296,N,N,0,N,00,N
20231227,130707,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3015,30,2,1.01,169641695,56591,58.64,2985,3025,2975,3880,2090,2985,2998.41,4.94,0,-17067,3068,3026,2998,2956,2928,3012,2942,129,895,500,2200,5,1,25831764,779,4.82,0.40,12,0.22,625.00,7495.00,3315,20230616,-9.05,2500,20230726,20.60,3315,-9.05,20230616,2500,20.60,20230726,3315,-9.05,20230616,2500,20.60,20230726,1.76,N,088910,500,129 억,,1276296,N,N,0,N,00,N
20231227,120708,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3015,30,2,1.01,156220855,52133,54.02,2985,3025,2975,3880,2090,2985,2997.31,4.94,0,-16702,3068,3026,2998,2956,2928,3012,2942,129,895,500,2200,5,1,25831764,779,4.82,0.40,12,0.20,625.00,7495.00,3315,20230616,-9.05,2500,20230726,20.60,3315,-9.05,20230616,2500,20.60,20230726,3315,-9.05,20230616,2500,20.60,20230726,1.76,N,088910,500,129 억,,1276296,N,N,0,N,00,N
20231227,110713,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2985,0,3,0.00,115346195,38528,39.92,2985,3025,2975,3880,2090,2985,2994.59,4.94,0,-15188,3068,3026,2998,2956,2928,3012,2942,129,895,500,2200,5,1,25831764,771,4.78,0.40,12,0.15,625.00,7495.00,3315,20230616,-9.95,2500,20230726,19.40,3315,-9.95,20230616,2500,19.40,20230726,3315,-9.95,20230616,2500,19.40,20230726,1.76,N,088910,500,129 억,,1276296,N,N,0,N,00,N
20231227,100712,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2980,-5,5,-0.17,94245920,31471,32.61,2985,3025,2975,3880,2090,2985,2995.74,4.94,0,-12237,3068,3026,2998,2956,2928,3012,2942,129,895,500,2200,5,1,25831764,770,4.77,0.40,12,0.12,625.00,7495.00,3315,20230616,-10.11,2500,20230726,19.20,3315,-10.11,20230616,2500,19.20,20230726,3315,-10.11,20230616,2500,19.20,20230726,1.76,N,088910,500,129 억,,1276296,N,N,0,N,00,N
20231227,090714,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3010,25,2,0.84,22437580,7515,7.79,2985,3010,2985,3880,2090,2985,2986.19,4.94,0,-681,3068,3026,2998,2956,2928,3012,2942,129,895,500,2200,5,1,25831764,778,4.82,0.40,12,0.03,625.00,7495.00,3315,20230616,-9.20,2500,20230726,20.40,3315,-9.20,20230616,2500,20.40,20230726,3315,-9.20,20230616,2500,20.40,20230726,1.76,N,088910,500,129 억,,1276296,N,N,0,N,00,N
20231226,160714,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2985,-15,5,-0.50,288523020,96419,113.11,2990,3040,2970,3900,2100,3000,2992.39,4.87,0,16091,3070,3035,3010,2975,2950,3022,2962,129,900,500,2220,5,1,25831764,771,4.78,0.40,12,0.37,625.00,7495.00,3315,20230616,-9.95,2500,20230726,19.40,3315,-9.95,20230616,2500,19.40,20230726,3315,-9.95,20230616,2500,19.40,20230726,1.69,N,088910,500,129 억,,1257658,N,N,0,N,00,N
20231226,150711,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3000,0,3,0.00,283217655,94643,111.03,2990,3040,2970,3900,2100,3000,2992.48,4.87,0,15648,3070,3035,3010,2975,2950,3022,2962,129,900,500,2220,5,1,25831764,775,4.80,0.40,12,0.37,625.00,7495.00,3315,20230616,-9.50,2500,20230726,20.00,3315,-9.50,20230616,2500,20.00,20230726,3315,-9.50,20230616,2500,20.00,20230726,1.69,N,088910,500,129 억,,1257658,N,N,0,N,00,N
20231226,140713,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2995,-5,5,-0.17,184127130,61449,72.09,2990,3040,2970,3900,2100,3000,2996.42,4.87,0,6449,3070,3035,3010,2975,2950,3022,2962,129,900,500,2220,5,1,25831764,774,4.79,0.40,12,0.24,625.00,7495.00,3315,20230616,-9.65,2500,20230726,19.80,3315,-9.65,20230616,2500,19.80,20230726,3315,-9.65,20230616,2500,19.80,20230726,1.69,N,088910,500,129 억,,1257658,N,N,0,N,00,N
20231226,130713,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3005,5,2,0.17,170779095,57000,66.87,2990,3040,2970,3900,2100,3000,2996.12,4.87,0,5814,3070,3035,3010,2975,2950,3022,2962,129,900,500,2220,5,1,25831764,776,4.81,0.40,12,0.22,625.00,7495.00,3315,20230616,-9.35,2500,20230726,20.20,3315,-9.35,20230616,2500,20.20,20230726,3315,-9.35,20230616,2500,20.20,20230726,1.69,N,088910,500,129 억,,1257658,N,N,0,N,00,N
20231226,120711,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3005,5,2,0.17,143209000,47810,56.09,2990,3040,2970,3900,2100,3000,2995.38,4.87,0,3331,3070,3035,3010,2975,2950,3022,2962,129,900,500,2220,5,1,25831764,776,4.81,0.40,12,0.19,625.00,7495.00,3315,20230616,-9.35,2500,20230726,20.20,3315,-9.35,20230616,2500,20.20,20230726,3315,-9.35,20230616,2500,20.20,20230726,1.69,N,088910,500,129 억,,1257658,N,N,0,N,00,N
20231226,110715,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3000,0,3,0.00,103194960,34476,40.44,2990,3040,2970,3900,2100,3000,2993.24,4.87,0,1340,3070,3035,3010,2975,2950,3022,2962,129,900,500,2220,5,1,25831764,775,4.80,0.40,12,0.13,625.00,7495.00,3315,20230616,-9.50,2500,20230726,20.00,3315,-9.50,20230616,2500,20.00,20230726,3315,-9.50,20230616,2500,20.00,20230726,1.69,N,088910,500,129 억,,1257658,N,N,0,N,00,N
20231226,100712,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3005,5,2,0.17,89519185,29927,35.11,2990,3040,2970,3900,2100,3000,2991.25,4.87,0,2304,3070,3035,3010,2975,2950,3022,2962,129,900,500,2220,5,1,25831764,776,4.81,0.40,12,0.12,625.00,7495.00,3315,20230616,-9.35,2500,20230726,20.20,3315,-9.35,20230616,2500,20.20,20230726,3315,-9.35,20230616,2500,20.20,20230726,1.69,N,088910,500,129 억,,1257658,N,N,0,N,00,N
20231226,090714,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2980,-20,5,-0.67,36676245,12306,14.44,2990,2990,2975,3900,2100,3000,2980.35,4.87,0,-2748,3070,3035,3010,2975,2950,3022,2962,129,900,500,2220,5,1,25831764,770,4.77,0.40,12,0.05,625.00,7495.00,3315,20230616,-10.11,2500,20230726,19.20,3315,-10.11,20230616,2500,19.20,20230726,3315,-10.11,20230616,2500,19.20,20230726,1.69,N,088910,500,129 억,,1257658,N,N,0,N,00,N
20231222,160703,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3000,-15,5,-0.50,256251685,85238,67.16,3030,3045,2985,3915,2115,3015,3006.21,4.94,0,-18004,3105,3060,3020,2975,2935,3082,2997,129,900,500,2230,5,1,25831764,775,4.80,0.40,12,0.33,625.00,7495.00,3315,20230616,-9.50,2500,20230726,20.00,3315,-9.50,20230616,2500,20.00,20230726,3315,-9.50,20230616,2500,20.00,20230726,1.56,N,088910,500,129 억,,1276711,N,N,0,N,00,N
20231222,150700,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3010,-5,5,-0.17,245792630,81754,64.41,3030,3045,2985,3915,2115,3015,3006.39,4.94,0,-17053,3105,3060,3020,2975,2935,3082,2997,129,900,500,2230,5,1,25831764,778,4.82,0.40,12,0.32,625.00,7495.00,3315,20230616,-9.20,2500,20230726,20.40,3315,-9.20,20230616,2500,20.40,20230726,3315,-9.20,20230616,2500,20.40,20230726,1.56,N,088910,500,129 억,,1276711,N,N,0,N,00,N
20231222,140657,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3015,0,3,0.00,171030585,56796,44.75,3030,3045,2995,3915,2115,3015,3011.25,4.94,0,-17015,3105,3060,3020,2975,2935,3082,2997,129,900,500,2230,5,1,25831764,779,4.82,0.40,12,0.22,625.00,7495.00,3315,20230616,-9.05,2500,20230726,20.60,3315,-9.05,20230616,2500,20.60,20230726,3315,-9.05,20230616,2500,20.60,20230726,1.56,N,088910,500,129 억,,1276711,N,N,0,N,00,N
20231222,130700,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3015,0,3,0.00,159188330,52866,41.65,3030,3045,2995,3915,2115,3015,3011.10,4.94,0,-15133,3105,3060,3020,2975,2935,3082,2997,129,900,500,2230,5,1,25831764,779,4.82,0.40,12,0.20,625.00,7495.00,3315,20230616,-9.05,2500,20230726,20.60,3315,-9.05,20230616,2500,20.60,20230726,3315,-9.05,20230616,2500,20.60,20230726,1.56,N,088910,500,129 억,,1276711,N,N,0,N,00,N
20231222,120658,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3010,-5,5,-0.17,154956300,51460,40.54,3030,3045,2995,3915,2115,3015,3011.13,4.94,0,-15371,3105,3060,3020,2975,2935,3082,2997,129,900,500,2230,5,1,25831764,778,4.82,0.40,12,0.20,625.00,7495.00,3315,20230616,-9.20,2500,20230726,20.40,3315,-9.20,20230616,2500,20.40,20230726,3315,-9.20,20230616,2500,20.40,20230726,1.56,N,088910,500,129 억,,1276711,N,N,0,N,00,N
20231222,110658,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3020,5,2,0.17,132278960,43962,34.64,3030,3040,2995,3915,2115,3015,3008.80,4.94,0,-13256,3105,3060,3020,2975,2935,3082,2997,129,900,500,2230,5,1,25831764,780,4.83,0.40,12,0.17,625.00,7495.00,3315,20230616,-8.90,2500,20230726,20.80,3315,-8.90,20230616,2500,20.80,20230726,3315,-8.90,20230616,2500,20.80,20230726,1.56,N,088910,500,129 억,,1276711,N,N,0,N,00,N
20231222,100656,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2995,-20,5,-0.66,108773095,36176,28.50,3030,3030,2995,3915,2115,3015,3006.55,4.94,0,-12979,3105,3060,3020,2975,2935,3082,2997,129,900,500,2230,5,1,25831764,774,4.79,0.40,12,0.14,625.00,7495.00,3315,20230616,-9.65,2500,20230726,19.80,3315,-9.65,20230616,2500,19.80,20230726,3315,-9.65,20230616,2500,19.80,20230726,1.56,N,088910,500,129 억,,1276711,N,N,0,N,00,N
20231222,090658,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3010,-5,5,-0.17,34354980,11376,8.96,3030,3030,3005,3915,2115,3015,3020.40,4.94,0,-6322,3105,3060,3020,2975,2935,3082,2997,129,900,500,2230,5,1,25831764,778,4.82,0.40,12,0.04,625.00,7495.00,3315,20230616,-9.20,2500,20230726,20.40,3315,-9.20,20230616,2500,20.40,20230726,3315,-9.20,20230616,2500,20.40,20230726,1.56,N,088910,500,129 억,,1276711,N,N,0,N,00,N
20231221,160654,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3015,10,2,0.33,381536020,126838,106.64,3000,3065,2980,3905,2105,3005,3008.06,4.98,0,-7566,3115,3060,3020,2965,2925,3087,2992,129,900,500,2220,5,1,25831764,779,4.82,0.40,12,0.49,625.00,7495.00,3315,20230616,-9.05,2500,20230726,20.60,3315,-9.05,20230616,2500,20.60,20230726,3315,-9.05,20230616,2500,20.60,20230726,1.58,N,088910,500,129 억,,1286802,N,N,0,N,00,N
20231221,150656,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3005,0,3,0.00,378316975,125770,105.74,3000,3065,2980,3905,2105,3005,3008.01,4.98,0,-7536,3115,3060,3020,2965,2925,3087,2992,129,900,500,2220,5,1,25831764,776,4.81,0.40,12,0.49,625.00,7495.00,3315,20230616,-9.35,2500,20230726,20.20,3315,-9.35,20230616,2500,20.20,20230726,3315,-9.35,20230616,2500,20.20,20230726,1.58,N,088910,500,129 억,,1286802,N,N,0,N,00,N
20231221,140655,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3000,-5,5,-0.17,260236170,86306,72.56,3000,3065,2980,3905,2105,3005,3015.27,4.98,0,-8209,3115,3060,3020,2965,2925,3087,2992,129,900,500,2220,5,1,25831764,775,4.80,0.40,12,0.33,625.00,7495.00,3315,20230616,-9.50,2500,20230726,20.00,3315,-9.50,20230616,2500,20.00,20230726,3315,-9.50,20230616,2500,20.00,20230726,1.58,N,088910,500,129 억,,1286802,N,N,0,N,00,N
20231221,130654,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2995,-10,5,-0.33,254059760,84254,70.84,3000,3065,2980,3905,2105,3005,3015.40,4.98,0,-7802,3115,3060,3020,2965,2925,3087,2992,129,900,500,2220,5,1,25831764,774,4.79,0.40,12,0.33,625.00,7495.00,3315,20230616,-9.65,2500,20230726,19.80,3315,-9.65,20230616,2500,19.80,20230726,3315,-9.65,20230616,2500,19.80,20230726,1.58,N,088910,500,129 억,,1286802,N,N,0,N,00,N
20231221,120658,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3005,0,3,0.00,218207950,72280,60.77,3000,3065,2980,3905,2105,3005,3018.93,4.98,0,-11071,3115,3060,3020,2965,2925,3087,2992,129,900,500,2220,5,1,25831764,776,4.81,0.40,12,0.28,625.00,7495.00,3315,20230616,-9.35,2500,20230726,20.20,3315,-9.35,20230616,2500,20.20,20230726,3315,-9.35,20230616,2500,20.20,20230726,1.58,N,088910,500,129 억,,1286802,N,N,0,N,00,N
20231221,110658,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3000,-5,5,-0.17,192572810,63787,53.63,3000,3065,2980,3905,2105,3005,3019.00,4.98,0,-11499,3115,3060,3020,2965,2925,3087,2992,129,900,500,2220,5,1,25831764,775,4.80,0.40,12,0.25,625.00,7495.00,3315,20230616,-9.50,2500,20230726,20.00,3315,-9.50,20230616,2500,20.00,20230726,3315,-9.50,20230616,2500,20.00,20230726,1.58,N,088910,500,129 억,,1286802,N,N,0,N,00,N
20231221,100655,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3015,10,2,0.33,136954605,45234,38.03,3000,3065,3000,3905,2105,3005,3027.69,4.98,0,-3985,3115,3060,3020,2965,2925,3087,2992,129,900,500,2220,5,1,25831764,779,4.82,0.40,12,0.18,625.00,7495.00,3315,20230616,-9.05,2500,20230726,20.60,3315,-9.05,20230616,2500,20.60,20230726,3315,-9.05,20230616,2500,20.60,20230726,1.58,N,088910,500,129 억,,1286802,N,N,0,N,00,N
20231221,090656,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3005,0,3,0.00,19886340,6614,5.56,3000,3015,3000,3905,2105,3005,3006.70,4.98,0,4368,3115,3060,3020,2965,2925,3087,2992,129,900,500,2220,5,1,25831764,776,4.81,0.40,12,0.03,625.00,7495.00,3315,20230616,-9.35,2500,20230726,20.20,3315,-9.35,20230616,2500,20.20,20230726,3315,-9.35,20230616,2500,20.20,20230726,1.58,N,088910,500,129 억,,1286802,N,N,0,N,00,N
20231220,160657,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3005,20,2,0.67,359530010,118928,68.63,2985,3075,2980,3880,2090,2985,3023.27,4.96,0,7176,3038,3011,2983,2956,2928,3025,2970,129,895,500,2200,5,1,25831764,776,4.81,0.40,12,0.46,625.00,7495.00,3315,20230616,-9.35,2500,20230726,20.20,3315,-9.35,20230616,2500,20.20,20230726,3315,-9.35,20230616,2500,20.20,20230726,1.62,N,088910,500,129 억,,1280939,N,N,0,N,00,N
20231220,150733,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3015,30,2,1.01,345413960,114231,65.92,2985,3075,2980,3880,2090,2985,3024.01,4.96,0,6481,3038,3011,2983,2956,2928,3025,2970,129,895,500,2200,5,1,25831764,779,4.82,0.40,12,0.44,625.00,7495.00,3315,20230616,-9.05,2500,20230726,20.60,3315,-9.05,20230616,2500,20.60,20230726,3315,-9.05,20230616,2500,20.60,20230726,1.62,N,088910,500,129 억,,1280939,N,N,0,N,00,N
20231220,140741,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3020,35,2,1.17,322131775,106501,61.46,2985,3075,2980,3880,2090,2985,3024.89,4.96,0,5905,3038,3011,2983,2956,2928,3025,2970,129,895,500,2200,5,1,25831764,780,4.83,0.40,12,0.41,625.00,7495.00,3315,20230616,-8.90,2500,20230726,20.80,3315,-8.90,20230616,2500,20.80,20230726,3315,-8.90,20230616,2500,20.80,20230726,1.62,N,088910,500,129 억,,1280939,N,N,0,N,00,N
20231220,130736,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3025,40,2,1.34,282405015,93344,53.87,2985,3075,2980,3880,2090,2985,3025.67,4.96,0,5227,3038,3011,2983,2956,2928,3025,2970,129,895,500,2200,5,1,25831764,781,4.84,0.40,12,0.36,625.00,7495.00,3315,20230616,-8.75,2500,20230726,21.00,3315,-8.75,20230616,2500,21.00,20230726,3315,-8.75,20230616,2500,21.00,20230726,1.62,N,088910,500,129 억,,1280939,N,N,0,N,00,N
20231220,120654,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3025,40,2,1.34,273433365,90383,52.16,2985,3075,2980,3880,2090,2985,3025.53,4.96,0,5324,3038,3011,2983,2956,2928,3025,2970,129,895,500,2200,5,1,25831764,781,4.84,0.40,12,0.35,625.00,7495.00,3315,20230616,-8.75,2500,20230726,21.00,3315,-8.75,20230616,2500,21.00,20230726,3315,-8.75,20230616,2500,21.00,20230726,1.62,N,088910,500,129 억,,1280939,N,N,0,N,00,N
20231220,110656,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3025,40,2,1.34,226042960,74679,43.10,2985,3075,2980,3880,2090,2985,3027.18,4.96,0,-2295,3038,3011,2983,2956,2928,3025,2970,129,895,500,2200,5,1,25831764,781,4.84,0.40,12,0.29,625.00,7495.00,3315,20230616,-8.75,2500,20230726,21.00,3315,-8.75,20230616,2500,21.00,20230726,3315,-8.75,20230616,2500,21.00,20230726,1.62,N,088910,500,129 억,,1280939,N,N,0,N,00,N
20231220,100656,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3005,20,2,0.67,181107475,59885,34.56,2985,3075,2980,3880,2090,2985,3024.63,4.96,0,-1520,3038,3011,2983,2956,2928,3025,2970,129,895,500,2200,5,1,25831764,776,4.81,0.40,12,0.23,625.00,7495.00,3315,20230616,-9.35,2500,20230726,20.20,3315,-9.35,20230616,2500,20.20,20230726,3315,-9.35,20230616,2500,20.20,20230726,1.62,N,088910,500,129 억,,1280939,N,N,0,N,00,N
20231220,090655,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2990,5,2,0.17,38112560,12764,7.37,2985,3000,2980,3880,2090,2985,2985.99,4.96,0,3524,3038,3011,2983,2956,2928,3025,2970,129,895,500,2200,5,1,25831764,772,4.78,0.40,12,0.05,625.00,7495.00,3315,20230616,-9.80,2500,20230726,19.60,3315,-9.80,20230616,2500,19.60,20230726,3315,-9.80,20230616,2500,19.60,20230726,1.62,N,088910,500,129 억,,1280939,N,N,0,N,00,N
20231219,160654,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2985,40,2,1.36,514996915,172889,212.54,2965,3010,2955,3825,2065,2945,2978.86,4.85,0,28214,2985,2965,2950,2930,2915,2957,2922,129,880,500,2170,5,1,25831764,771,4.78,0.40,12,0.67,625.00,7495.00,3315,20230616,-9.95,2500,20230726,19.40,3315,-9.95,20230616,2500,19.40,20230726,3315,-9.95,20230616,2500,19.40,20230726,1.63,N,088910,500,129 억,,1253729,N,N,0,N,00,N
20231219,150657,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2980,35,2,1.19,497157980,166912,205.20,2965,3010,2955,3825,2065,2945,2978.67,4.85,0,26633,2985,2965,2950,2930,2915,2957,2922,129,880,500,2170,5,1,25831764,770,4.77,0.40,12,0.65,625.00,7495.00,3315,20230616,-10.11,2500,20230726,19.20,3315,-10.11,20230616,2500,19.20,20230726,3315,-10.11,20230616,2500,19.20,20230726,1.63,N,088910,500,129 억,,1253729,N,N,0,N,00,N
20231219,140652,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2970,25,2,0.85,448113830,150469,184.98,2965,3010,2955,3825,2065,2945,2978.23,4.85,0,23200,2985,2965,2950,2930,2915,2957,2922,129,880,500,2170,5,1,25831764,767,4.75,0.40,12,0.58,625.00,7495.00,3315,20230616,-10.41,2500,20230726,18.80,3315,-10.41,20230616,2500,18.80,20230726,3315,-10.41,20230616,2500,18.80,20230726,1.63,N,088910,500,129 억,,1253729,N,N,0,N,00,N
20231219,130658,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2975,30,2,1.02,403743010,135544,166.63,2965,3010,2955,3825,2065,2945,2978.81,4.85,0,20766,2985,2965,2950,2930,2915,2957,2922,129,880,500,2170,5,1,25831764,768,4.76,0.40,12,0.52,625.00,7495.00,3315,20230616,-10.26,2500,20230726,19.00,3315,-10.26,20230616,2500,19.00,20230726,3315,-10.26,20230616,2500,19.00,20230726,1.63,N,088910,500,129 억,,1253729,N,N,0,N,00,N
20231219,120657,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2970,25,2,0.85,381728210,128132,157.52,2965,3010,2955,3825,2065,2945,2979.32,4.85,0,20124,2985,2965,2950,2930,2915,2957,2922,129,880,500,2170,5,1,25831764,767,4.75,0.40,12,0.50,625.00,7495.00,3315,20230616,-10.41,2500,20230726,18.80,3315,-10.41,20230616,2500,18.80,20230726,3315,-10.41,20230616,2500,18.80,20230726,1.63,N,088910,500,129 억,,1253729,N,N,0,N,00,N
20231219,110655,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2985,40,2,1.36,332365210,111523,137.10,2965,3010,2955,3825,2065,2945,2980.40,4.85,0,18261,2985,2965,2950,2930,2915,2957,2922,129,880,500,2170,5,1,25831764,771,4.78,0.40,12,0.43,625.00,7495.00,3315,20230616,-9.95,2500,20230726,19.40,3315,-9.95,20230616,2500,19.40,20230726,3315,-9.95,20230616,2500,19.40,20230726,1.63,N,088910,500,129 억,,1253729,N,N,0,N,00,N
20231219,100656,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2975,30,2,1.02,238748495,80235,98.64,2965,2995,2955,3825,2065,2945,2975.81,4.85,0,14583,2985,2965,2950,2930,2915,2957,2922,129,880,500,2170,5,1,25831764,768,4.76,0.40,12,0.31,625.00,7495.00,3315,20230616,-10.26,2500,20230726,19.00,3315,-10.26,20230616,2500,19.00,20230726,3315,-10.26,20230616,2500,19.00,20230726,1.63,N,088910,500,129 억,,1253729,N,N,0,N,00,N
20231219,090653,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2960,15,2,0.51,68341595,23033,28.32,2965,2985,2960,3825,2065,2945,2967.61,4.85,0,8032,2985,2965,2950,2930,2915,2957,2922,129,880,500,2170,5,1,25831764,765,4.74,0.39,12,0.09,625.00,7495.00,3315,20230616,-10.71,2500,20230726,18.40,3315,-10.71,20230616,2500,18.40,20230726,3315,-10.71,20230616,2500,18.40,20230726,1.63,N,088910,500,129 억,,1253729,N,N,0,N,00,N
20231218,160652,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2945,-5,5,-0.17,239926725,81343,111.20,2950,2970,2935,3835,2065,2950,2949.58,4.86,0,672,2986,2967,2941,2922,2896,2977,2932,129,885,500,2180,5,1,25831764,761,4.71,0.39,12,0.31,625.00,7495.00,3315,20230616,-11.16,2500,20230726,17.80,3315,-11.16,20230616,2500,17.80,20230726,3315,-11.16,20230616,2500,17.80,20230726,1.66,N,088910,500,129 억,,1255278,N,N,0,N,00,N
20231218,150654,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2945,-5,5,-0.17,235201920,79739,109.00,2950,2970,2935,3835,2065,2950,2949.65,4.86,0,696,2986,2967,2941,2922,2896,2977,2932,129,885,500,2180,5,1,25831764,761,4.71,0.39,12,0.31,625.00,7495.00,3315,20230616,-11.16,2500,20230726,17.80,3315,-11.16,20230616,2500,17.80,20230726,3315,-11.16,20230616,2500,17.80,20230726,1.66,N,088910,500,129 억,,1255278,N,N,0,N,00,N
20231218,140650,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2950,0,3,0.00,216798805,73492,100.46,2950,2970,2935,3835,2065,2950,2949.96,4.86,0,-1305,2986,2967,2941,2922,2896,2977,2932,129,885,500,2180,5,1,25831764,762,4.72,0.39,12,0.28,625.00,7495.00,3315,20230616,-11.01,2500,20230726,18.00,3315,-11.01,20230616,2500,18.00,20230726,3315,-11.01,20230616,2500,18.00,20230726,1.66,N,088910,500,129 억,,1255278,N,N,0,N,00,N
20231218,130651,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2950,0,3,0.00,198445390,67277,91.97,2950,2970,2935,3835,2065,2950,2949.68,4.86,0,-2871,2986,2967,2941,2922,2896,2977,2932,129,885,500,2180,5,1,25831764,762,4.72,0.39,12,0.26,625.00,7495.00,3315,20230616,-11.01,2500,20230726,18.00,3315,-11.01,20230616,2500,18.00,20230726,3315,-11.01,20230616,2500,18.00,20230726,1.66,N,088910,500,129 억,,1255278,N,N,0,N,00,N
20231218,120646,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2945,-5,5,-0.17,193307615,65533,89.58,2950,2970,2935,3835,2065,2950,2949.78,4.86,0,-2401,2986,2967,2941,2922,2896,2977,2932,129,885,500,2180,5,1,25831764,761,4.71,0.39,12,0.25,625.00,7495.00,3315,20230616,-11.16,2500,20230726,17.80,3315,-11.16,20230616,2500,17.80,20230726,3315,-11.16,20230616,2500,17.80,20230726,1.66,N,088910,500,129 억,,1255278,N,N,0,N,00,N
20231218,110650,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2950,0,3,0.00,137229890,46482,63.54,2950,2970,2935,3835,2065,2950,2952.32,4.86,0,-1656,2986,2967,2941,2922,2896,2977,2932,129,885,500,2180,5,1,25831764,762,4.72,0.39,12,0.18,625.00,7495.00,3315,20230616,-11.01,2500,20230726,18.00,3315,-11.01,20230616,2500,18.00,20230726,3315,-11.01,20230616,2500,18.00,20230726,1.66,N,088910,500,129 억,,1255278,N,N,0,N,00,N
20231218,100648,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2945,-5,5,-0.17,92334670,31328,42.83,2950,2960,2935,3835,2065,2950,2947.35,4.86,0,-1720,2986,2967,2941,2922,2896,2977,2932,129,885,500,2180,5,1,25831764,761,4.71,0.39,12,0.12,625.00,7495.00,3315,20230616,-11.16,2500,20230726,17.80,3315,-11.16,20230616,2500,17.80,20230726,3315,-11.16,20230616,2500,17.80,20230726,1.66,N,088910,500,129 억,,1255278,N,N,0,N,00,N
20231218,090646,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2960,10,2,0.34,33476635,11357,15.53,2950,2960,2945,3835,2065,2950,2947.66,4.86,0,1033,2986,2967,2941,2922,2896,2977,2932,129,885,500,2180,5,1,25831764,765,4.74,0.39,12,0.04,625.00,7495.00,3315,20230616,-10.71,2500,20230726,18.40,3315,-10.71,20230616,2500,18.40,20230726,3315,-10.71,20230616,2500,18.40,20230726,1.66,N,088910,500,129 억,,1255278,N,N,0,N,00,N
20231215,160648,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2950,10,2,0.34,211249960,71924,46.94,2940,2960,2915,3820,2060,2940,2937.09,4.87,0,-971,3020,2980,2955,2915,2890,2967,2902,129,880,500,2170,5,1,25831764,762,4.72,0.39,12,0.28,625.00,7495.00,3315,20230616,-11.01,2500,20230726,18.00,3315,-11.01,20230616,2500,18.00,20230726,3315,-11.01,20230616,2500,18.00,20230726,1.63,N,088910,500,129 억,,1256996,N,N,0,N,00,N
20231215,150651,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2945,5,2,0.17,205332900,69915,45.63,2940,2960,2915,3820,2060,2940,2936.86,4.87,0,-705,3020,2980,2955,2915,2890,2967,2902,129,880,500,2170,5,1,25831764,761,4.71,0.39,12,0.27,625.00,7495.00,3315,20230616,-11.16,2500,20230726,17.80,3315,-11.16,20230616,2500,17.80,20230726,3315,-11.16,20230616,2500,17.80,20230726,1.63,N,088910,500,129 억,,1256996,N,N,0,N,00,N
20231215,140650,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2945,5,2,0.17,196975905,67080,43.78,2940,2960,2915,3820,2060,2940,2936.40,4.87,0,450,3020,2980,2955,2915,2890,2967,2902,129,880,500,2170,5,1,25831764,761,4.71,0.39,12,0.26,625.00,7495.00,3315,20230616,-11.16,2500,20230726,17.80,3315,-11.16,20230616,2500,17.80,20230726,3315,-11.16,20230616,2500,17.80,20230726,1.63,N,088910,500,129 억,,1256996,N,N,0,N,00,N
20231215,130646,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2950,10,2,0.34,191096395,65086,42.48,2940,2960,2915,3820,2060,2940,2936.02,4.87,0,1020,3020,2980,2955,2915,2890,2967,2902,129,880,500,2170,5,1,25831764,762,4.72,0.39,12,0.25,625.00,7495.00,3315,20230616,-11.01,2500,20230726,18.00,3315,-11.01,20230616,2500,18.00,20230726,3315,-11.01,20230616,2500,18.00,20230726,1.63,N,088910,500,129 억,,1256996,N,N,0,N,00,N
20231215,120646,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2950,10,2,0.34,167046730,56938,37.16,2940,2960,2915,3820,2060,2940,2933.76,4.87,0,453,3020,2980,2955,2915,2890,2967,2902,129,880,500,2170,5,1,25831764,762,4.72,0.39,12,0.22,625.00,7495.00,3315,20230616,-11.01,2500,20230726,18.00,3315,-11.01,20230616,2500,18.00,20230726,3315,-11.01,20230616,2500,18.00,20230726,1.63,N,088910,500,129 억,,1256996,N,N,0,N,00,N
20231215,110643,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2950,10,2,0.34,153148890,52229,34.09,2940,2960,2915,3820,2060,2940,2932.16,4.87,0,1728,3020,2980,2955,2915,2890,2967,2902,129,880,500,2170,5,1,25831764,762,4.72,0.39,12,0.20,625.00,7495.00,3315,20230616,-11.01,2500,20230726,18.00,3315,-11.01,20230616,2500,18.00,20230726,3315,-11.01,20230616,2500,18.00,20230726,1.63,N,088910,500,129 억,,1256996,N,N,0,N,00,N
20231215,100648,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2935,-5,5,-0.17,147281890,50232,32.78,2940,2960,2915,3820,2060,2940,2931.93,4.87,0,1830,3020,2980,2955,2915,2890,2967,2902,129,880,500,2170,5,1,25831764,758,4.70,0.39,12,0.19,625.00,7495.00,3315,20230616,-11.46,2500,20230726,17.40,3315,-11.46,20230616,2500,17.40,20230726,3315,-11.46,20230616,2500,17.40,20230726,1.63,N,088910,500,129 억,,1256996,N,N,0,N,00,N
20231215,090649,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2960,20,2,0.68,5226590,1773,1.16,2940,2960,2940,3820,2060,2940,2952.47,4.87,0,38,3020,2980,2955,2915,2890,2967,2902,129,880,500,2170,5,1,25831764,765,4.74,0.39,12,0.01,625.00,7495.00,3315,20230616,-10.71,2500,20230726,18.40,3315,-10.71,20230616,2500,18.40,20230726,3315,-10.71,20230616,2500,18.40,20230726,1.63,N,088910,500,129 억,,1256996,N,N,0,N,00,N
20231214,160645,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2940,-50,5,-1.67,452760135,153163,261.69,2980,2995,2930,3885,2095,2990,2955.64,4.98,0,-26727,3013,3001,2983,2971,2953,3005,2975,129,895,500,2210,5,1,25831764,759,4.70,0.39,12,0.59,625.00,7495.00,3315,20230616,-11.31,2500,20230726,17.60,3315,-11.31,20230616,2500,17.60,20230726,3315,-11.31,20230616,2500,17.60,20230726,1.65,N,088910,500,129 억,,1285746,N,N,0,N,00,N
20231214,150708,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2940,-50,5,-1.67,377793805,127634,218.07,2980,2995,2930,3885,2095,2990,2959.52,4.98,0,-26330,3013,3001,2983,2971,2953,3005,2975,129,895,500,2210,5,1,25831764,759,4.70,0.39,12,0.49,625.00,7495.00,3315,20230616,-11.31,2500,20230726,17.60,3315,-11.31,20230616,2500,17.60,20230726,3315,-11.31,20230616,2500,17.60,20230726,1.65,N,088910,500,129 억,,1285746,N,N,0,N,00,N
20231214,140651,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2955,-35,5,-1.17,356510535,120408,205.72,2980,2995,2930,3885,2095,2990,2960.39,4.98,0,-26432,3013,3001,2983,2971,2953,3005,2975,129,895,500,2210,5,1,25831764,763,4.73,0.39,12,0.47,625.00,7495.00,3315,20230616,-10.86,2500,20230726,18.20,3315,-10.86,20230616,2500,18.20,20230726,3315,-10.86,20230616,2500,18.20,20230726,1.65,N,088910,500,129 억,,1285746,N,N,0,N,00,N
20231214,130704,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2955,-35,5,-1.17,347898305,117490,200.74,2980,2995,2930,3885,2095,2990,2960.61,4.98,0,-26034,3013,3001,2983,2971,2953,3005,2975,129,895,500,2210,5,1,25831764,763,4.73,0.39,12,0.45,625.00,7495.00,3315,20230616,-10.86,2500,20230726,18.20,3315,-10.86,20230616,2500,18.20,20230726,3315,-10.86,20230616,2500,18.20,20230726,1.65,N,088910,500,129 억,,1285746,N,N,0,N,00,N
20231214,120715,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2940,-50,5,-1.67,301101455,101558,173.52,2980,2995,2940,3885,2095,2990,2964.34,4.98,0,-26243,3013,3001,2983,2971,2953,3005,2975,129,895,500,2210,5,1,25831764,759,4.70,0.39,12,0.39,625.00,7495.00,3315,20230616,-11.31,2500,20230726,17.60,3315,-11.31,20230616,2500,17.60,20230726,3315,-11.31,20230616,2500,17.60,20230726,1.65,N,088910,500,129 억,,1285746,N,N,0,N,00,N
20231214,110647,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2955,-35,5,-1.17,214819865,72303,123.53,2980,2995,2950,3885,2095,2990,2970.59,4.98,0,-16284,3013,3001,2983,2971,2953,3005,2975,129,895,500,2210,5,1,25831764,763,4.73,0.39,12,0.28,625.00,7495.00,3315,20230616,-10.86,2500,20230726,18.20,3315,-10.86,20230616,2500,18.20,20230726,3315,-10.86,20230616,2500,18.20,20230726,1.65,N,088910,500,129 억,,1285746,N,N,0,N,00,N
20231214,100639,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2970,-20,5,-0.67,143143335,48076,82.14,2980,2995,2960,3885,2095,2990,2976.92,4.98,0,-4000,3013,3001,2983,2971,2953,3005,2975,129,895,500,2210,5,1,25831764,767,4.75,0.40,12,0.19,625.00,7495.00,3315,20230616,-10.41,2500,20230726,18.80,3315,-10.41,20230616,2500,18.80,20230726,3315,-10.41,20230616,2500,18.80,20230726,1.65,N,088910,500,129 억,,1285746,N,N,0,N,00,N
20231214,090619,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2985,-5,5,-0.17,20359345,6819,11.65,2980,2995,2975,3885,2095,2990,2984.00,4.98,0,1927,3013,3001,2983,2971,2953,3005,2975,129,895,500,2210,5,1,25831764,771,4.78,0.40,12,0.03,625.00,7495.00,3315,20230616,-9.95,2500,20230726,19.40,3315,-9.95,20230616,2500,19.40,20230726,3315,-9.95,20230616,2500,19.40,20230726,1.65,N,088910,500,129 억,,1285746,N,N,0,N,00,N
20231213,160643,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2990,5,2,0.17,174401810,58489,77.30,2990,2995,2965,3880,2090,2985,2981.79,5.03,0,-11947,3005,2995,2980,2970,2955,3000,2975,129,895,500,2200,5,1,25831764,772,4.78,0.40,12,0.23,625.00,7495.00,3315,20230616,-9.80,2500,20230726,19.60,3315,-9.80,20230616,2500,19.60,20230726,3315,-9.80,20230616,2500,19.60,20230726,1.65,N,088910,500,129 억,,1299739,N,N,0,N,00,N
20231213,150658,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2975,-10,5,-0.34,161272060,54085,71.48,2990,2995,2965,3880,2090,2985,2981.83,5.03,0,-10972,3005,2995,2980,2970,2955,3000,2975,129,895,500,2200,5,1,25831764,768,4.76,0.40,12,0.21,625.00,7495.00,3315,20230616,-10.26,2500,20230726,19.00,3315,-10.26,20230616,2500,19.00,20230726,3315,-10.26,20230616,2500,19.00,20230726,1.65,N,088910,500,129 억,,1299739,N,N,0,N,00,N
20231213,140656,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2985,0,3,0.00,141471570,47443,62.70,2990,2995,2965,3880,2090,2985,2981.93,5.03,0,-9257,3005,2995,2980,2970,2955,3000,2975,129,895,500,2200,5,1,25831764,771,4.78,0.40,12,0.18,625.00,7495.00,3315,20230616,-9.95,2500,20230726,19.40,3315,-9.95,20230616,2500,19.40,20230726,3315,-9.95,20230616,2500,19.40,20230726,1.65,N,088910,500,129 억,,1299739,N,N,0,N,00,N
20231213,130658,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2980,-5,5,-0.17,110980640,37223,49.20,2990,2995,2965,3880,2090,2985,2981.51,5.03,0,-6550,3005,2995,2980,2970,2955,3000,2975,129,895,500,2200,5,1,25831764,770,4.77,0.40,12,0.14,625.00,7495.00,3315,20230616,-10.11,2500,20230726,19.20,3315,-10.11,20230616,2500,19.20,20230726,3315,-10.11,20230616,2500,19.20,20230726,1.65,N,088910,500,129 억,,1299739,N,N,0,N,00,N
20231213,120655,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2990,5,2,0.17,91820635,30808,40.72,2990,2995,2965,3880,2090,2985,2980.42,5.03,0,-7459,3005,2995,2980,2970,2955,3000,2975,129,895,500,2200,5,1,25831764,772,4.78,0.40,12,0.12,625.00,7495.00,3315,20230616,-9.80,2500,20230726,19.60,3315,-9.80,20230616,2500,19.60,20230726,3315,-9.80,20230616,2500,19.60,20230726,1.65,N,088910,500,129 억,,1299739,N,N,0,N,00,N
20231213,110657,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2985,0,3,0.00,84816620,28461,37.62,2990,2995,2965,3880,2090,2985,2980.10,5.03,0,-7461,3005,2995,2980,2970,2955,3000,2975,129,895,500,2200,5,1,25831764,771,4.78,0.40,12,0.11,625.00,7495.00,3315,20230616,-9.95,2500,20230726,19.40,3315,-9.95,20230616,2500,19.40,20230726,3315,-9.95,20230616,2500,19.40,20230726,1.65,N,088910,500,129 억,,1299739,N,N,0,N,00,N
20231213,100659,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2970,-15,5,-0.50,54912780,18439,24.37,2990,2995,2965,3880,2090,2985,2978.08,5.03,0,-3525,3005,2995,2980,2970,2955,3000,2975,129,895,500,2200,5,1,25831764,767,4.75,0.40,12,0.07,625.00,7495.00,3315,20230616,-10.41,2500,20230726,18.80,3315,-10.41,20230616,2500,18.80,20230726,3315,-10.41,20230616,2500,18.80,20230726,1.65,N,088910,500,129 억,,1299739,N,N,0,N,00,N
20231213,090651,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2990,5,2,0.17,12899285,4314,5.70,2990,2995,2990,3880,2090,2985,2990.10,5.03,0,-1196,3005,2995,2980,2970,2955,3000,2975,129,895,500,2200,5,1,25831764,772,4.78,0.40,12,0.02,625.00,7495.00,3315,20230616,-9.80,2500,20230726,19.60,3315,-9.80,20230616,2500,19.60,20230726,3315,-9.80,20230616,2500,19.60,20230726,1.65,N,088910,500,129 억,,1299739,N,N,0,N,00,N
20231212,160629,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2985,5,2,0.17,225155060,75657,107.89,2980,2990,2965,3870,2090,2980,2975.98,5.00,0,8316,3053,3016,2993,2956,2933,3005,2945,129,890,500,2200,5,1,25831764,771,4.78,0.40,12,0.29,625.00,7495.00,3315,20230616,-9.95,2500,20230726,19.40,3315,-9.95,20230616,2500,19.40,20230726,3315,-9.95,20230616,2500,19.40,20230726,1.75,N,088910,500,129 억,,1292320,N,N,0,N,00,N
20231212,150634,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2980,0,3,0.00,220626080,74137,105.72,2980,2990,2965,3870,2090,2980,2975.91,5.00,0,8813,3053,3016,2993,2956,2933,3005,2945,129,890,500,2200,5,1,25831764,770,4.77,0.40,12,0.29,625.00,7495.00,3315,20230616,-10.11,2500,20230726,19.20,3315,-10.11,20230616,2500,19.20,20230726,3315,-10.11,20230616,2500,19.20,20230726,1.75,N,088910,500,129 억,,1292320,N,N,0,N,00,N
20231212,140602,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2980,0,3,0.00,213436480,71722,102.27,2980,2990,2965,3870,2090,2980,2975.87,5.00,0,7514,3053,3016,2993,2956,2933,3005,2945,129,890,500,2200,5,1,25831764,770,4.77,0.40,12,0.28,625.00,7495.00,3315,20230616,-10.11,2500,20230726,19.20,3315,-10.11,20230616,2500,19.20,20230726,3315,-10.11,20230616,2500,19.20,20230726,1.75,N,088910,500,129 억,,1292320,N,N,0,N,00,N
20231212,130601,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2985,5,2,0.17,199393535,67005,95.55,2980,2990,2965,3870,2090,2980,2975.79,5.00,0,5180,3053,3016,2993,2956,2933,3005,2945,129,890,500,2200,5,1,25831764,771,4.78,0.40,12,0.26,625.00,7495.00,3315,20230616,-9.95,2500,20230726,19.40,3315,-9.95,20230616,2500,19.40,20230726,3315,-9.95,20230616,2500,19.40,20230726,1.75,N,088910,500,129 억,,1292320,N,N,0,N,00,N
20231212,120558,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2985,5,2,0.17,195049395,65545,93.47,2980,2990,2965,3870,2090,2980,2975.79,5.00,0,5280,3053,3016,2993,2956,2933,3005,2945,129,890,500,2200,5,1,25831764,771,4.78,0.40,12,0.25,625.00,7495.00,3315,20230616,-9.95,2500,20230726,19.40,3315,-9.95,20230616,2500,19.40,20230726,3315,-9.95,20230616,2500,19.40,20230726,1.75,N,088910,500,129 억,,1292320,N,N,0,N,00,N
20231212,110608,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2990,10,2,0.34,119127900,40021,57.07,2980,2990,2965,3870,2090,2980,2976.61,5.00,0,-3312,3053,3016,2993,2956,2933,3005,2945,129,890,500,2200,5,1,25831764,772,4.78,0.40,12,0.15,625.00,7495.00,3315,20230616,-9.80,2500,20230726,19.60,3315,-9.80,20230616,2500,19.60,20230726,3315,-9.80,20230616,2500,19.60,20230726,1.75,N,088910,500,129 억,,1292320,N,N,0,N,00,N
20231212,100630,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2975,-5,5,-0.17,52802940,17741,25.30,2980,2985,2970,3870,2090,2980,2976.27,5.00,0,-7717,3053,3016,2993,2956,2933,3005,2945,129,890,500,2200,5,1,25831764,768,4.76,0.40,12,0.07,625.00,7495.00,3315,20230616,-10.26,2500,20230726,19.00,3315,-10.26,20230616,2500,19.00,20230726,3315,-10.26,20230616,2500,19.00,20230726,1.75,N,088910,500,129 억,,1292320,N,N,0,N,00,N
20231212,090629,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2980,0,3,0.00,3955925,1331,1.90,2980,2980,2970,3870,2090,2980,2970.44,5.00,0,-961,3053,3016,2993,2956,2933,3005,2945,129,890,500,2200,5,1,25831764,770,4.77,0.40,12,0.01,625.00,7495.00,3315,20230616,-10.11,2500,20230726,19.20,3315,-10.11,20230616,2500,19.20,20230726,3315,-10.11,20230616,2500,19.20,20230726,1.75,N,088910,500,129 억,,1292320,N,N,0,N,00,N
20231211,160631,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2980,-5,5,-0.17,208605075,69875,43.32,3015,3030,2970,3880,2090,2985,2985.41,4.92,-35178,-11292,3088,3036,2983,2931,2878,3062,2957,129,895,500,2200,5,1,25831764,770,4.77,0.40,12,0.27,625.00,7495.00,3315,20230616,-10.11,2500,20230726,19.20,3315,-10.11,20230616,2500,19.20,20230726,3315,-10.11,20230616,2500,19.20,20230726,1.70,N,088910,500,129 억,,1270359,N,N,0,N,00,N
20231211,150629,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2980,-5,5,-0.17,200055615,67003,41.54,3015,3030,2970,3880,2090,2985,2985.77,4.92,-35178,-10707,3088,3036,2983,2931,2878,3062,2957,129,895,500,2200,5,1,25831764,770,4.77,0.40,12,0.26,625.00,7495.00,3315,20230616,-10.11,2500,20230726,19.20,3315,-10.11,20230616,2500,19.20,20230726,3315,-10.11,20230616,2500,19.20,20230726,1.70,N,088910,500,129 억,,1270359,N,N,0,N,00,N
20231211,140628,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2980,-5,5,-0.17,183054380,61296,38.00,3015,3030,2970,3880,2090,2985,2986.41,4.92,-35178,-9663,3088,3036,2983,2931,2878,3062,2957,129,895,500,2200,5,1,25831764,770,4.77,0.40,12,0.24,625.00,7495.00,3315,20230616,-10.11,2500,20230726,19.20,3315,-10.11,20230616,2500,19.20,20230726,3315,-10.11,20230616,2500,19.20,20230726,1.70,N,088910,500,129 억,,1270359,N,N,0,N,00,N
20231211,130630,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2985,0,3,0.00,152205610,50957,31.59,3015,3030,2970,3880,2090,2985,2986.95,4.92,-35178,-6154,3088,3036,2983,2931,2878,3062,2957,129,895,500,2200,5,1,25831764,771,4.78,0.40,12,0.20,625.00,7495.00,3315,20230616,-9.95,2500,20230726,19.40,3315,-9.95,20230616,2500,19.40,20230726,3315,-9.95,20230616,2500,19.40,20230726,1.70,N,088910,500,129 억,,1270359,N,N,0,N,00,N
20231211,120629,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3005,20,2,0.67,140424065,47015,29.15,3015,3030,2970,3880,2090,2985,2986.80,4.92,-35178,-6237,3088,3036,2983,2931,2878,3062,2957,129,895,500,2200,5,1,25831764,776,4.81,0.40,12,0.18,625.00,7495.00,3315,20230616,-9.35,2500,20230726,20.20,3315,-9.35,20230616,2500,20.20,20230726,3315,-9.35,20230616,2500,20.20,20230726,1.70,N,088910,500,129 억,,1270359,N,N,0,N,00,N
20231211,110627,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3010,25,2,0.84,125171460,41934,26.00,3015,3030,2970,3880,2090,2985,2984.96,4.92,-35178,-4793,3088,3036,2983,2931,2878,3062,2957,129,895,500,2200,5,1,25831764,778,4.82,0.40,12,0.16,625.00,7495.00,3315,20230616,-9.20,2500,20230726,20.40,3315,-9.20,20230616,2500,20.40,20230726,3315,-9.20,20230616,2500,20.40,20230726,1.70,N,088910,500,129 억,,1270359,N,N,0,N,00,N
20231211,100625,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2985,0,3,0.00,65151715,21851,13.55,3015,3030,2970,3880,2090,2985,2981.59,4.92,-35178,-125,3088,3036,2983,2931,2878,3062,2957,129,895,500,2200,5,1,25831764,771,4.78,0.40,12,0.08,625.00,7495.00,3315,20230616,-9.95,2500,20230726,19.40,3315,-9.95,20230616,2500,19.40,20230726,3315,-9.95,20230616,2500,19.40,20230726,1.70,N,088910,500,129 억,,1270359,N,N,0,N,00,N
20231211,090625,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2975,-10,5,-0.34,13140720,4397,2.73,3015,3030,2975,3880,2090,2985,2988.79,4.92,-35178,-346,3088,3036,2983,2931,2878,3062,2957,129,895,500,2200,5,1,25831764,768,4.76,0.40,12,0.02,625.00,7495.00,3315,20230616,-10.26,2500,20230726,19.00,3315,-10.26,20230616,2500,19.00,20230726,3315,-10.26,20230616,2500,19.00,20230726,1.70,N,088910,500,129 억,,1270359,N,N,0,N,00,N
20231208,160619,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2985,55,2,1.88,480079215,160738,198.45,2930,3035,2930,3805,2055,2930,2986.80,4.92,0,16347,2986,2957,2931,2902,2876,2945,2890,129,875,500,2160,5,1,25831764,771,4.78,0.40,12,0.62,625.00,7495.00,3315,20230616,-9.95,2500,20230726,19.40,3315,-9.95,20230616,2500,19.40,20230726,3315,-9.95,20230616,2500,19.40,20230726,1.69,N,088910,500,129 억,,1270359,N,N,0,N,00,N
20231208,150622,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2975,45,2,1.54,454288180,152087,187.77,2930,3035,2930,3805,2055,2930,2987.12,4.92,0,15543,2986,2957,2931,2902,2876,2945,2890,129,875,500,2160,5,1,25831764,768,4.76,0.40,12,0.59,625.00,7495.00,3315,20230616,-10.26,2500,20230726,19.00,3315,-10.26,20230616,2500,19.00,20230726,3315,-10.26,20230616,2500,19.00,20230726,1.69,N,088910,500,129 억,,1270359,N,N,0,N,00,N
20231208,140620,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2985,55,2,1.88,431571315,144458,178.35,2930,3035,2930,3805,2055,2930,2987.61,4.92,0,12493,2986,2957,2931,2902,2876,2945,2890,129,875,500,2160,5,1,25831764,771,4.78,0.40,12,0.56,625.00,7495.00,3315,20230616,-9.95,2500,20230726,19.40,3315,-9.95,20230616,2500,19.40,20230726,3315,-9.95,20230616,2500,19.40,20230726,1.69,N,088910,500,129 억,,1270359,N,N,0,N,00,N
20231208,130621,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2985,55,2,1.88,378885960,126702,156.43,2930,3035,2930,3805,2055,2930,2990.48,4.92,0,6946,2986,2957,2931,2902,2876,2945,2890,129,875,500,2160,5,1,25831764,771,4.78,0.40,12,0.49,625.00,7495.00,3315,20230616,-9.95,2500,20230726,19.40,3315,-9.95,20230616,2500,19.40,20230726,3315,-9.95,20230616,2500,19.40,20230726,1.69,N,088910,500,129 억,,1270359,N,N,0,N,00,N
20231208,120617,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3005,75,2,2.56,353674960,118276,146.03,2930,3035,2930,3805,2055,2930,2990.37,4.92,0,9227,2986,2957,2931,2902,2876,2945,2890,129,875,500,2160,5,1,25831764,776,4.81,0.40,12,0.46,625.00,7495.00,3315,20230616,-9.35,2500,20230726,20.20,3315,-9.35,20230616,2500,20.20,20230726,3315,-9.35,20230616,2500,20.20,20230726,1.69,N,088910,500,129 억,,1270359,N,N,0,N,00,N
20231208,110616,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3000,70,2,2.39,313558245,104912,129.53,2930,3035,2930,3805,2055,2930,2988.90,4.92,0,9072,2986,2957,2931,2902,2876,2945,2890,129,875,500,2160,5,1,25831764,775,4.80,0.40,12,0.41,625.00,7495.00,3315,20230616,-9.50,2500,20230726,20.00,3315,-9.50,20230616,2500,20.00,20230726,3315,-9.50,20230616,2500,20.00,20230726,1.69,N,088910,500,129 억,,1270359,N,N,0,N,00,N
20231208,100623,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3005,75,2,2.56,285497680,95560,117.98,2930,3035,2930,3805,2055,2930,2987.77,4.92,0,11656,2986,2957,2931,2902,2876,2945,2890,129,875,500,2160,5,1,25831764,776,4.81,0.40,12,0.37,625.00,7495.00,3315,20230616,-9.35,2500,20230726,20.20,3315,-9.35,20230616,2500,20.20,20230726,3315,-9.35,20230616,2500,20.20,20230726,1.69,N,088910,500,129 억,,1270359,N,N,0,N,00,N
20231208,090615,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2950,20,2,0.68,4881640,1657,2.05,2930,2950,2930,3805,2055,2930,2948.67,4.92,0,-29,2986,2957,2931,2902,2876,2945,2890,129,875,500,2160,5,1,25831764,762,4.72,0.39,12,0.01,625.00,7495.00,3315,20230616,-11.01,2500,20230726,18.00,3315,-11.01,20230616,2500,18.00,20230726,3315,-11.01,20230616,2500,18.00,20230726,1.69,N,088910,500,129 억,,1270359,N,N,0,N,00,N
20231207,160617,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2930,-15,5,-0.51,237390935,80997,97.97,2940,2960,2905,3825,2065,2945,2930.83,4.92,0,-4907,2975,2960,2945,2930,2915,2952,2922,129,880,500,2170,5,1,25831764,757,4.69,0.39,12,0.31,625.00,7495.00,3315,20230616,-11.61,2500,20230726,17.20,3315,-11.61,20230616,2500,17.20,20230726,3315,-11.61,20230616,2500,17.20,20230726,1.70,N,088910,500,129 억,,1270901,N,N,0,N,00,N
20231207,150619,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2945,0,3,0.00,198146265,67609,81.77,2940,2960,2905,3825,2065,2945,2930.73,4.92,0,-4355,2975,2960,2945,2930,2915,2952,2922,129,880,500,2170,5,1,25831764,761,4.71,0.39,12,0.26,625.00,7495.00,3315,20230616,-11.16,2500,20230726,17.80,3315,-11.16,20230616,2500,17.80,20230726,3315,-11.16,20230616,2500,17.80,20230726,1.70,N,088910,500,129 억,,1270901,N,N,0,N,00,N
20231207,140614,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2950,5,2,0.17,188408750,64304,77.78,2940,2960,2905,3825,2065,2945,2929.93,4.92,0,-3684,2975,2960,2945,2930,2915,2952,2922,129,880,500,2170,5,1,25831764,762,4.72,0.39,12,0.25,625.00,7495.00,3315,20230616,-11.01,2500,20230726,18.00,3315,-11.01,20230616,2500,18.00,20230726,3315,-11.01,20230616,2500,18.00,20230726,1.70,N,088910,500,129 억,,1270901,N,N,0,N,00,N
20231207,130616,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2950,5,2,0.17,175805365,60037,72.61,2940,2950,2905,3825,2065,2945,2928.23,4.92,0,-2874,2975,2960,2945,2930,2915,2952,2922,129,880,500,2170,5,1,25831764,762,4.72,0.39,12,0.23,625.00,7495.00,3315,20230616,-11.01,2500,20230726,18.00,3315,-11.01,20230616,2500,18.00,20230726,3315,-11.01,20230616,2500,18.00,20230726,1.70,N,088910,500,129 억,,1270901,N,N,0,N,00,N
20231207,120617,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2940,-5,5,-0.17,157560680,53836,65.11,2940,2950,2905,3825,2065,2945,2926.62,4.92,0,-4940,2975,2960,2945,2930,2915,2952,2922,129,880,500,2170,5,1,25831764,759,4.70,0.39,12,0.21,625.00,7495.00,3315,20230616,-11.31,2500,20230726,17.60,3315,-11.31,20230616,2500,17.60,20230726,3315,-11.31,20230616,2500,17.60,20230726,1.70,N,088910,500,129 억,,1270901,N,N,0,N,00,N
20231207,110613,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2920,-25,5,-0.85,116585260,39867,48.22,2940,2950,2905,3825,2065,2945,2924.26,4.92,0,-7315,2975,2960,2945,2930,2915,2952,2922,129,880,500,2170,5,1,25831764,754,4.67,0.39,12,0.15,625.00,7495.00,3315,20230616,-11.92,2500,20230726,16.80,3315,-11.92,20230616,2500,16.80,20230726,3315,-11.92,20230616,2500,16.80,20230726,1.70,N,088910,500,129 억,,1270901,N,N,0,N,00,N
20231207,100612,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2935,-10,5,-0.34,63493445,21648,26.18,2940,2950,2920,3825,2065,2945,2932.89,4.92,0,-1874,2975,2960,2945,2930,2915,2952,2922,129,880,500,2170,5,1,25831764,758,4.70,0.39,12,0.08,625.00,7495.00,3315,20230616,-11.46,2500,20230726,17.40,3315,-11.46,20230616,2500,17.40,20230726,3315,-11.46,20230616,2500,17.40,20230726,1.70,N,088910,500,129 억,,1270901,N,N,0,N,00,N
20231207,090618,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2945,0,3,0.00,3233980,1100,1.33,2940,2950,2935,3825,2065,2945,2938.99,4.92,0,-117,2975,2960,2945,2930,2915,2952,2922,129,880,500,2170,5,1,25831764,761,4.71,0.39,12,0.00,625.00,7495.00,3315,20230616,-11.16,2500,20230726,17.80,3315,-11.16,20230616,2500,17.80,20230726,3315,-11.16,20230616,2500,17.80,20230726,1.70,N,088910,500,129 억,,1270901,N,N,0,N,00,N
20231206,160608,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2945,-20,5,-0.67,242044450,82264,68.66,2955,2960,2930,3850,2080,2965,2942.26,4.98,0,-12140,2995,2980,2955,2940,2915,2987,2947,129,885,500,2190,5,1,25831764,761,4.71,0.39,12,0.32,625.00,7495.00,3315,20230616,-11.16,2500,20230726,17.80,3315,-11.16,20230616,2500,17.80,20230726,3315,-11.16,20230616,2500,17.80,20230726,1.67,N,088910,500,129 억,,1285273,N,N,0,N,00,N
20231206,150618,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2950,-15,5,-0.51,238312270,80997,67.60,2955,2960,2930,3850,2080,2965,2942.21,4.98,0,-12230,2995,2980,2955,2940,2915,2987,2947,129,885,500,2190,5,1,25831764,762,4.72,0.39,12,0.31,625.00,7495.00,3315,20230616,-11.01,2500,20230726,18.00,3315,-11.01,20230616,2500,18.00,20230726,3315,-11.01,20230616,2500,18.00,20230726,1.67,N,088910,500,129 억,,1285273,N,N,0,N,00,N
20231206,140616,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2945,-20,5,-0.67,200015550,67990,56.75,2955,2960,2930,3850,2080,2965,2941.80,4.98,0,-14606,2995,2980,2955,2940,2915,2987,2947,129,885,500,2190,5,1,25831764,761,4.71,0.39,12,0.26,625.00,7495.00,3315,20230616,-11.16,2500,20230726,17.80,3315,-11.16,20230616,2500,17.80,20230726,3315,-11.16,20230616,2500,17.80,20230726,1.67,N,088910,500,129 억,,1285273,N,N,0,N,00,N
20231206,130610,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2935,-30,5,-1.01,185319000,62984,52.57,2955,2960,2930,3850,2080,2965,2942.28,4.98,0,-13255,2995,2980,2955,2940,2915,2987,2947,129,885,500,2190,5,1,25831764,758,4.70,0.39,12,0.24,625.00,7495.00,3315,20230616,-11.46,2500,20230726,17.40,3315,-11.46,20230616,2500,17.40,20230726,3315,-11.46,20230616,2500,17.40,20230726,1.67,N,088910,500,129 억,,1285273,N,N,0,N,00,N
20231206,120607,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2945,-20,5,-0.67,167277070,56853,47.45,2955,2960,2930,3850,2080,2965,2942.23,4.98,0,-13958,2995,2980,2955,2940,2915,2987,2947,129,885,500,2190,5,1,25831764,761,4.71,0.39,12,0.22,625.00,7495.00,3315,20230616,-11.16,2500,20230726,17.80,3315,-11.16,20230616,2500,17.80,20230726,3315,-11.16,20230616,2500,17.80,20230726,1.67,N,088910,500,129 억,,1285273,N,N,0,N,00,N
20231206,110618,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2955,-10,5,-0.34,159055180,54063,45.12,2955,2960,2930,3850,2080,2965,2941.99,4.98,0,-13646,2995,2980,2955,2940,2915,2987,2947,129,885,500,2190,5,1,25831764,763,4.73,0.39,12,0.21,625.00,7495.00,3315,20230616,-10.86,2500,20230726,18.20,3315,-10.86,20230616,2500,18.20,20230726,3315,-10.86,20230616,2500,18.20,20230726,1.67,N,088910,500,129 억,,1285273,N,N,0,N,00,N
20231206,100613,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2930,-35,5,-1.18,124372270,42264,35.27,2955,2955,2930,3850,2080,2965,2942.69,4.98,0,-12872,2995,2980,2955,2940,2915,2987,2947,129,885,500,2190,5,1,25831764,757,4.69,0.39,12,0.16,625.00,7495.00,3315,20230616,-11.61,2500,20230726,17.20,3315,-11.61,20230616,2500,17.20,20230726,3315,-11.61,20230616,2500,17.20,20230726,1.67,N,088910,500,129 억,,1285273,N,N,0,N,00,N
20231206,090612,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2955,-10,5,-0.34,7462345,2527,2.11,2955,2955,2940,3850,2080,2965,2952.55,4.98,0,-466,2995,2980,2955,2940,2915,2987,2947,129,885,500,2190,5,1,25831764,763,4.73,0.39,12,0.01,625.00,7495.00,3315,20230616,-10.86,2500,20230726,18.20,3315,-10.86,20230616,2500,18.20,20230726,3315,-10.86,20230616,2500,18.20,20230726,1.67,N,088910,500,129 억,,1285273,N,N,0,N,00,N
20231205,160615,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2965,20,2,0.68,353568410,119814,92.64,2945,2970,2930,3825,2065,2945,2950.99,4.91,0,19486,2995,2970,2950,2925,2905,2960,2915,129,880,500,2170,5,1,25831764,766,4.74,0.40,12,0.46,625.00,7495.00,3315,20230616,-10.56,2500,20230726,18.60,3315,-10.56,20230616,2500,18.60,20230726,3315,-10.56,20230616,2500,18.60,20230726,1.69,N,088910,500,129 억,,1267856,N,N,0,N,00,N
20231205,150612,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2955,10,2,0.34,347691985,117830,91.10,2945,2970,2930,3825,2065,2945,2950.80,4.91,0,19623,2995,2970,2950,2925,2905,2960,2915,129,880,500,2170,5,1,25831764,763,4.73,0.39,12,0.46,625.00,7495.00,3315,20230616,-10.86,2500,20230726,18.20,3315,-10.86,20230616,2500,18.20,20230726,3315,-10.86,20230616,2500,18.20,20230726,1.69,N,088910,500,129 억,,1267856,N,N,0,N,00,N
20231205,140613,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2955,10,2,0.34,323186050,109528,84.69,2945,2970,2930,3825,2065,2945,2950.73,4.91,0,23949,2995,2970,2950,2925,2905,2960,2915,129,880,500,2170,5,1,25831764,763,4.73,0.39,12,0.42,625.00,7495.00,3315,20230616,-10.86,2500,20230726,18.20,3315,-10.86,20230616,2500,18.20,20230726,3315,-10.86,20230616,2500,18.20,20230726,1.69,N,088910,500,129 억,,1267856,N,N,0,N,00,N
20231205,130611,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2950,5,2,0.17,281069385,95274,73.66,2945,2970,2930,3825,2065,2945,2950.13,4.91,0,22955,2995,2970,2950,2925,2905,2960,2915,129,880,500,2170,5,1,25831764,762,4.72,0.39,12,0.37,625.00,7495.00,3315,20230616,-11.01,2500,20230726,18.00,3315,-11.01,20230616,2500,18.00,20230726,3315,-11.01,20230616,2500,18.00,20230726,1.69,N,088910,500,129 억,,1267856,N,N,0,N,00,N
20231205,120607,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2950,5,2,0.17,259396270,87935,67.99,2945,2970,2930,3825,2065,2945,2949.87,4.91,0,21522,2995,2970,2950,2925,2905,2960,2915,129,880,500,2170,5,1,25831764,762,4.72,0.39,12,0.34,625.00,7495.00,3315,20230616,-11.01,2500,20230726,18.00,3315,-11.01,20230616,2500,18.00,20230726,3315,-11.01,20230616,2500,18.00,20230726,1.69,N,088910,500,129 억,,1267856,N,N,0,N,00,N
20231205,110607,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2970,25,2,0.85,245044490,83081,64.24,2945,2970,2930,3825,2065,2945,2949.48,4.91,0,20735,2995,2970,2950,2925,2905,2960,2915,129,880,500,2170,5,1,25831764,767,4.75,0.40,12,0.32,625.00,7495.00,3315,20230616,-10.41,2500,20230726,18.80,3315,-10.41,20230616,2500,18.80,20230726,3315,-10.41,20230616,2500,18.80,20230726,1.69,N,088910,500,129 억,,1267856,N,N,0,N,00,N
20231205,100609,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2960,15,2,0.51,186541570,63321,48.96,2945,2965,2930,3825,2065,2945,2945.97,4.91,0,14639,2995,2970,2950,2925,2905,2960,2915,129,880,500,2170,5,1,25831764,765,4.74,0.39,12,0.25,625.00,7495.00,3315,20230616,-10.71,2500,20230726,18.40,3315,-10.71,20230616,2500,18.40,20230726,3315,-10.71,20230616,2500,18.40,20230726,1.69,N,088910,500,129 억,,1267856,N,N,0,N,00,N
20231205,090608,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2960,15,2,0.51,9134480,3096,2.39,2945,2965,2940,3825,2065,2945,2950.79,4.91,0,413,2995,2970,2950,2925,2905,2960,2915,129,880,500,2170,5,1,25831764,765,4.74,0.39,12,0.01,625.00,7495.00,3315,20230616,-10.71,2500,20230726,18.40,3315,-10.71,20230616,2500,18.40,20230726,3315,-10.71,20230616,2500,18.40,20230726,1.69,N,088910,500,129 억,,1267856,N,N,0,N,00,N
20231204,160607,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2945,-30,5,-1.01,379599445,128685,155.21,2975,2975,2930,3865,2085,2975,2949.84,4.93,0,-9020,3001,2987,2976,2962,2951,2987,2962,129,890,500,2200,5,1,25831764,761,4.71,0.39,12,0.50,625.00,7495.00,3315,20230616,-11.16,2500,20230726,17.80,3315,-11.16,20230616,2500,17.80,20230726,3315,-11.16,20230616,2500,17.80,20230726,1.75,N,088910,500,129 억,,1274175,N,N,0,N,00,N
20231204,150609,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2955,-20,5,-0.67,359307100,121798,146.90,2975,2975,2930,3865,2085,2975,2950.02,4.93,0,-8138,3001,2987,2976,2962,2951,2987,2962,129,890,500,2200,5,1,25831764,763,4.73,0.39,12,0.47,625.00,7495.00,3315,20230616,-10.86,2500,20230726,18.20,3315,-10.86,20230616,2500,18.20,20230726,3315,-10.86,20230616,2500,18.20,20230726,1.75,N,088910,500,129 억,,1274175,N,N,0,N,00,N
20231204,140605,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2945,-30,5,-1.01,304460590,103163,124.43,2975,2975,2935,3865,2085,2975,2951.26,4.93,0,-7654,3001,2987,2976,2962,2951,2987,2962,129,890,500,2200,5,1,25831764,761,4.71,0.39,12,0.40,625.00,7495.00,3315,20230616,-11.16,2500,20230726,17.80,3315,-11.16,20230616,2500,17.80,20230726,3315,-11.16,20230616,2500,17.80,20230726,1.75,N,088910,500,129 억,,1274175,N,N,0,N,00,N
20231204,130603,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2955,-20,5,-0.67,274972170,93160,112.36,2975,2975,2935,3865,2085,2975,2951.61,4.93,0,-10820,3001,2987,2976,2962,2951,2987,2962,129,890,500,2200,5,1,25831764,763,4.73,0.39,12,0.36,625.00,7495.00,3315,20230616,-10.86,2500,20230726,18.20,3315,-10.86,20230616,2500,18.20,20230726,3315,-10.86,20230616,2500,18.20,20230726,1.75,N,088910,500,129 억,,1274175,N,N,0,N,00,N
20231204,120603,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2960,-15,5,-0.50,257431550,87230,105.21,2975,2975,2935,3865,2085,2975,2951.18,4.93,0,-12141,3001,2987,2976,2962,2951,2987,2962,129,890,500,2200,5,1,25831764,765,4.74,0.39,12,0.34,625.00,7495.00,3315,20230616,-10.71,2500,20230726,18.40,3315,-10.71,20230616,2500,18.40,20230726,3315,-10.71,20230616,2500,18.40,20230726,1.75,N,088910,500,129 억,,1274175,N,N,0,N,00,N
20231204,110605,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2955,-20,5,-0.67,242136710,82060,98.97,2975,2975,2935,3865,2085,2975,2950.73,4.93,0,-14427,3001,2987,2976,2962,2951,2987,2962,129,890,500,2200,5,1,25831764,763,4.73,0.39,12,0.32,625.00,7495.00,3315,20230616,-10.86,2500,20230726,18.20,3315,-10.86,20230616,2500,18.20,20230726,3315,-10.86,20230616,2500,18.20,20230726,1.75,N,088910,500,129 억,,1274175,N,N,0,N,00,N
20231204,100605,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2945,-30,5,-1.01,155868765,52781,63.66,2975,2975,2935,3865,2085,2975,2953.12,4.93,0,-19676,3001,2987,2976,2962,2951,2987,2962,129,890,500,2200,5,1,25831764,761,4.71,0.39,12,0.20,625.00,7495.00,3315,20230616,-11.16,2500,20230726,17.80,3315,-11.16,20230616,2500,17.80,20230726,3315,-11.16,20230616,2500,17.80,20230726,1.75,N,088910,500,129 억,,1274175,N,N,0,N,00,N
20231204,090604,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2970,-5,5,-0.17,38895615,13131,15.84,2975,2975,2955,3865,2085,2975,2962.12,4.93,0,-11468,3001,2987,2976,2962,2951,2987,2962,129,890,500,2200,5,1,25831764,767,4.75,0.40,12,0.05,625.00,7495.00,3315,20230616,-10.41,2500,20230726,18.80,3315,-10.41,20230616,2500,18.80,20230726,3315,-10.41,20230616,2500,18.80,20230726,1.75,N,088910,500,129 억,,1274175,N,N,0,N,00,N
20231201,160605,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2975,-15,5,-0.50,246855835,82911,76.68,2975,2990,2965,3885,2095,2990,2977.02,4.89,0,9813,3020,3005,2980,2965,2940,3012,2972,129,895,500,2210,5,1,25831764,768,4.76,0.40,12,0.32,625.00,7495.00,3315,20230616,-10.26,2500,20230726,19.00,3315,-10.26,20230616,2500,19.00,20230726,3315,-10.26,20230616,2500,19.00,20230726,1.79,N,088910,500,129 억,,1264239,N,N,0,N,00,N
20231201,150603,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2985,-5,5,-0.17,234014250,78598,72.69,2975,2990,2965,3885,2095,2990,2976.99,4.89,0,11527,3020,3005,2980,2965,2940,3012,2972,129,895,500,2210,5,1,25831764,771,4.78,0.40,12,0.30,625.00,7495.00,3315,20230616,-9.95,2500,20230726,19.40,3315,-9.95,20230616,2500,19.40,20230726,3315,-9.95,20230616,2500,19.40,20230726,1.79,N,088910,500,129 억,,1264239,N,N,0,N,00,N
20231201,140603,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2985,-5,5,-0.17,202052145,67859,62.76,2975,2990,2965,3885,2095,2990,2977.11,4.89,0,12241,3020,3005,2980,2965,2940,3012,2972,129,895,500,2210,5,1,25831764,771,4.78,0.40,12,0.26,625.00,7495.00,3315,20230616,-9.95,2500,20230726,19.40,3315,-9.95,20230616,2500,19.40,20230726,3315,-9.95,20230616,2500,19.40,20230726,1.79,N,088910,500,129 억,,1264239,N,N,0,N,00,N
20231201,130603,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2975,-15,5,-0.50,193217400,64896,60.02,2975,2990,2965,3885,2095,2990,2976.90,4.89,0,11640,3020,3005,2980,2965,2940,3012,2972,129,895,500,2210,5,1,25831764,768,4.76,0.40,12,0.25,625.00,7495.00,3315,20230616,-10.26,2500,20230726,19.00,3315,-10.26,20230616,2500,19.00,20230726,3315,-10.26,20230616,2500,19.00,20230726,1.79,N,088910,500,129 억,,1264239,N,N,0,N,00,N
20231201,120608,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2980,-10,5,-0.33,145775615,48928,45.25,2975,2990,2965,3885,2095,2990,2978.89,4.89,0,10317,3020,3005,2980,2965,2940,3012,2972,129,895,500,2210,5,1,25831764,770,4.77,0.40,12,0.19,625.00,7495.00,3315,20230616,-10.11,2500,20230726,19.20,3315,-10.11,20230616,2500,19.20,20230726,3315,-10.11,20230616,2500,19.20,20230726,1.79,N,088910,500,129 억,,1264239,N,N,0,N,00,N
20231201,110605,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2985,-5,5,-0.17,85710485,28765,26.60,2975,2990,2965,3885,2095,2990,2978.83,4.89,0,7179,3020,3005,2980,2965,2940,3012,2972,129,895,500,2210,5,1,25831764,771,4.78,0.40,12,0.11,625.00,7495.00,3315,20230616,-9.95,2500,20230726,19.40,3315,-9.95,20230616,2500,19.40,20230726,3315,-9.95,20230616,2500,19.40,20230726,1.79,N,088910,500,129 억,,1264239,N,N,0,N,00,N
20231201,100608,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2980,-10,5,-0.33,60066490,20178,18.66,2975,2990,2965,3885,2095,2990,2975.23,4.89,0,517,3020,3005,2980,2965,2940,3012,2972,129,895,500,2210,5,1,25831764,770,4.77,0.40,12,0.08,625.00,7495.00,3315,20230616,-10.11,2500,20230726,19.20,3315,-10.11,20230616,2500,19.20,20230726,3315,-10.11,20230616,2500,19.20,20230726,1.79,N,088910,500,129 억,,1264239,N,N,0,N,00,N
20231201,090602,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2990,0,3,0.00,13469110,4516,4.18,2975,2990,2970,3885,2095,2990,2975.52,4.89,0,28,3020,3005,2980,2965,2940,3012,2972,129,895,500,2210,5,1,25831764,772,4.78,0.40,12,0.02,625.00,7495.00,3315,20230616,-9.80,2500,20230726,19.60,3315,-9.80,20230616,2500,19.60,20230726,3315,-9.80,20230616,2500,19.60,20230726,1.79,N,088910,500,129 억,,1264239,N,N,0,N,00,N