KissMeData/005670/price/prices-20231201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

2024-11-17 15:27:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4930	30	2	0.61	30287165	6145	117.29	4900	4950	4885	6370	3430	4900	4928.75	0.61	-425	-425	4960	4930	4890	4860	4820	4935	4865	50	1470	500	3520	5	1	10000000	493	11.36	0.53	12	0.06	434.00	9282.00	6770	20230522	-27.18	4510	20231023	9.31	6770	-27.18	20230522	4510	9.31	20231023	6770	-27.18	20230522	4510	9.31	20231023	1.13	N	005670	500	50 억	60657	N	N	N	N
3	20231229	150216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4930	30	2	0.61	30287165	6145	117.29	4900	4950	4885	6370	3430	4900	4928.75	0.61	-425	-425	4960	4930	4890	4860	4820	4935	4865	50	1470	500	3520	5	1	10000000	493	11.36	0.53	12	0.06	434.00	9282.00	6770	20230522	-27.18	4510	20231023	9.31	6770	-27.18	20230522	4510	9.31	20231023	6770	-27.18	20230522	4510	9.31	20231023	1.13	N	005670	500	50 억	60657	N	N	N	N
4	20231229	140215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4930	30	2	0.61	30287165	6145	117.29	4900	4950	4885	6370	3430	4900	4928.75	0.61	-425	-425	4960	4930	4890	4860	4820	4935	4865	50	1470	500	3520	5	1	10000000	493	11.36	0.53	12	0.06	434.00	9282.00	6770	20230522	-27.18	4510	20231023	9.31	6770	-27.18	20230522	4510	9.31	20231023	6770	-27.18	20230522	4510	9.31	20231023	1.13	N	005670	500	50 억	60657	N	N	N	N
5	20231229	130216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4930	30	2	0.61	30287165	6145	117.29	4900	4950	4885	6370	3430	4900	4928.75	0.61	-425	-425	4960	4930	4890	4860	4820	4935	4865	50	1470	500	3520	5	1	10000000	493	11.36	0.53	12	0.06	434.00	9282.00	6770	20230522	-27.18	4510	20231023	9.31	6770	-27.18	20230522	4510	9.31	20231023	6770	-27.18	20230522	4510	9.31	20231023	1.13	N	005670	500	50 억	60657	N	N	N	N
6	20231229	120215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4930	30	2	0.61	30287165	6145	117.29	4900	4950	4885	6370	3430	4900	4928.75	0.61	-425	-425	4960	4930	4890	4860	4820	4935	4865	50	1470	500	3520	5	1	10000000	493	11.36	0.53	12	0.06	434.00	9282.00	6770	20230522	-27.18	4510	20231023	9.31	6770	-27.18	20230522	4510	9.31	20231023	6770	-27.18	20230522	4510	9.31	20231023	1.13	N	005670	500	50 억	60657	N	N	N	N
7	20231229	110210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4930	30	2	0.61	30287165	6145	117.29	4900	4950	4885	6370	3430	4900	4928.75	0.61	-425	-425	4960	4930	4890	4860	4820	4935	4865	50	1470	500	3520	5	1	10000000	493	11.36	0.53	12	0.06	434.00	9282.00	6770	20230522	-27.18	4510	20231023	9.31	6770	-27.18	20230522	4510	9.31	20231023	6770	-27.18	20230522	4510	9.31	20231023	1.13	N	005670	500	50 억	60657	N	N	N	N
8	20231229	100211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4930	30	2	0.61	30287165	6145	117.29	4900	4950	4885	6370	3430	4900	4928.75	0.61	-425	-425	4960	4930	4890	4860	4820	4935	4865	50	1470	500	3520	5	1	10000000	493	11.36	0.53	12	0.06	434.00	9282.00	6770	20230522	-27.18	4510	20231023	9.31	6770	-27.18	20230522	4510	9.31	20231023	6770	-27.18	20230522	4510	9.31	20231023	1.13	N	005670	500	50 억	60657	N	N	N	N
9	20231229	090211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4930	30	2	0.61	30287165	6145	117.29	4900	4950	4885	6370	3430	4900	4928.75	0.61	-425	-425	4960	4930	4890	4860	4820	4935	4865	50	1470	500	3520	5	1	10000000	493	11.36	0.53	12	0.06	434.00	9282.00	6770	20230522	-27.18	4510	20231023	9.31	6770	-27.18	20230522	4510	9.31	20231023	6770	-27.18	20230522	4510	9.31	20231023	1.13	N	005670	500	50 억	60657	N	N	N	N
10	20231228	160209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4930	30	2	0.61	30287165	6145	117.29	4900	4950	4885	6370	3430	4900	4928.75	0.61	0	-425	4960	4930	4890	4860	4820	4935	4865	50	1470	500	3520	5	1	10000000	493	11.36	0.53	12	0.06	434.00	9282.00	6770	20230522	-27.18	4510	20231023	9.31	6770	-27.18	20230522	4510	9.31	20231023	6770	-27.18	20230522	4510	9.31	20231023	1.13	N	005670	500	50 억	61082	N	N	N	N
11	20231228	150211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4935	35	2	0.71	23873235	4844	92.46	4900	4950	4885	6370	3430	4900	4928.41	0.61	0	-425	4960	4930	4890	4860	4820	4935	4865	50	1470	500	3520	5	1	10000000	494	11.37	0.53	12	0.05	434.00	9282.00	6770	20230522	-27.10	4510	20231023	9.42	6770	-27.10	20230522	4510	9.42	20231023	6770	-27.10	20230522	4510	9.42	20231023	1.13	N	005670	500	50 억	61082	N	N	N	N
12	20231228	140210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4930	30	2	0.61	19852420	4028	76.88	4900	4950	4885	6370	3430	4900	4928.60	0.61	0	-424	4960	4930	4890	4860	4820	4935	4865	50	1470	500	3520	5	1	10000000	493	11.36	0.53	12	0.04	434.00	9282.00	6770	20230522	-27.18	4510	20231023	9.31	6770	-27.18	20230522	4510	9.31	20231023	6770	-27.18	20230522	4510	9.31	20231023	1.13	N	005670	500	50 억	61082	N	N	N	N
13	20231228	130209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4935	35	2	0.71	16262995	3300	62.99	4900	4950	4885	6370	3430	4900	4928.18	0.61	0	-418	4960	4930	4890	4860	4820	4935	4865	50	1470	500	3520	5	1	10000000	494	11.37	0.53	12	0.03	434.00	9282.00	6770	20230522	-27.10	4510	20231023	9.42	6770	-27.10	20230522	4510	9.42	20231023	6770	-27.10	20230522	4510	9.42	20231023	1.13	N	005670	500	50 억	61082	N	N	N	N
14	20231228	120211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4910	10	2	0.20	11172985	2269	43.31	4900	4950	4885	6370	3430	4900	4924.19	0.61	0	-398	4960	4930	4890	4860	4820	4935	4865	50	1470	500	3520	5	1	10000000	491	11.31	0.53	12	0.02	434.00	9282.00	6770	20230522	-27.47	4510	20231023	8.87	6770	-27.47	20230522	4510	8.87	20231023	6770	-27.47	20230522	4510	8.87	20231023	1.13	N	005670	500	50 억	61082	N	N	N	N
15	20231228	110210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	0	3	0.00	2807825	573	10.94	4900	4925	4885	6370	3430	4900	4900.22	0.61	0	-145	4960	4930	4890	4860	4820	4935	4865	50	1470	500	3520	5	1	10000000	490	11.29	0.53	12	0.01	434.00	9282.00	6770	20230522	-27.62	4510	20231023	8.65	6770	-27.62	20230522	4510	8.65	20231023	6770	-27.62	20230522	4510	8.65	20231023	1.13	N	005670	500	50 억	61082	N	N	N	N
16	20231228	100209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4925	25	2	0.51	2267835	463	8.84	4900	4925	4885	6370	3430	4900	4898.13	0.61	0	-103	4960	4930	4890	4860	4820	4935	4865	50	1470	500	3520	5	1	10000000	493	11.35	0.53	12	0.00	434.00	9282.00	6770	20230522	-27.25	4510	20231023	9.20	6770	-27.25	20230522	4510	9.20	20231023	6770	-27.25	20230522	4510	9.20	20231023	1.13	N	005670	500	50 억	61082	N	N	N	N
17	20231228	090209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	0	3	0.00	112700	23	0.44	4900	4900	4900	6370	3430	4900	4900.00	0.61	0	0	4960	4930	4890	4860	4820	4935	4865	50	1470	500	3520	5	1	10000000	490	11.29	0.53	12	0.00	434.00	9282.00	6770	20230522	-27.62	4510	20231023	8.65	6770	-27.62	20230522	4510	8.65	20231023	6770	-27.62	20230522	4510	8.65	20231023	1.13	N	005670	500	50 억	61082	N	N	N	N
18	20231227	160209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	-20	5	-0.41	25548320	5239	41.51	4900	4920	4850	6390	3445	4920	4876.52	0.62	0	-453	4943	4931	4908	4896	4873	4937	4902	50	1470	500	3540	5	1	10000000	490	11.29	0.53	12	0.05	434.00	9282.00	6770	20230522	-27.62	4510	20231023	8.65	6770	-27.62	20230522	4510	8.65	20231023	6770	-27.62	20230522	4510	8.65	20231023	1.14	N	005670	500	50 억	61535	N	N	N	N
19	20231227	150210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4870	-50	5	-1.02	21989330	4512	35.75	4900	4920	4850	6390	3445	4920	4873.52	0.62	0	-346	4943	4931	4908	4896	4873	4937	4902	50	1470	500	3540	5	1	10000000	487	11.22	0.52	12	0.05	434.00	9282.00	6770	20230522	-28.06	4510	20231023	7.98	6770	-28.06	20230522	4510	7.98	20231023	6770	-28.06	20230522	4510	7.98	20231023	1.14	N	005670	500	50 억	61535	N	N	N	N
20	20231227	140209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4860	-60	5	-1.22	21653340	4443	35.20	4900	4920	4850	6390	3445	4920	4873.59	0.62	0	-284	4943	4931	4908	4896	4873	4937	4902	50	1470	500	3540	5	1	10000000	486	11.20	0.52	12	0.04	434.00	9282.00	6770	20230522	-28.21	4510	20231023	7.76	6770	-28.21	20230522	4510	7.76	20231023	6770	-28.21	20230522	4510	7.76	20231023	1.14	N	005670	500	50 억	61535	N	N	N	N
21	20231227	130208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4870	-50	5	-1.02	18595580	3814	30.22	4900	4920	4850	6390	3445	4920	4875.61	0.62	0	-260	4943	4931	4908	4896	4873	4937	4902	50	1470	500	3540	5	1	10000000	487	11.22	0.52	12	0.04	434.00	9282.00	6770	20230522	-28.06	4510	20231023	7.98	6770	-28.06	20230522	4510	7.98	20231023	6770	-28.06	20230522	4510	7.98	20231023	1.14	N	005670	500	50 억	61535	N	N	N	N
22	20231227	120208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4865	-55	5	-1.12	18103210	3713	29.42	4900	4920	4850	6390	3445	4920	4875.63	0.62	0	-192	4943	4931	4908	4896	4873	4937	4902	50	1470	500	3540	5	1	10000000	487	11.21	0.52	12	0.04	434.00	9282.00	6770	20230522	-28.14	4510	20231023	7.87	6770	-28.14	20230522	4510	7.87	20231023	6770	-28.14	20230522	4510	7.87	20231023	1.14	N	005670	500	50 억	61535	N	N	N	N
23	20231227	110210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4875	-45	5	-0.91	10890650	2233	17.69	4900	4920	4850	6390	3445	4920	4877.14	0.62	0	-89	4943	4931	4908	4896	4873	4937	4902	50	1470	500	3540	5	1	10000000	488	11.23	0.53	12	0.02	434.00	9282.00	6770	20230522	-27.99	4510	20231023	8.09	6770	-27.99	20230522	4510	8.09	20231023	6770	-27.99	20230522	4510	8.09	20231023	1.14	N	005670	500	50 억	61535	N	N	N	N
24	20231227	100210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4880	-40	5	-0.81	9153935	1877	14.87	4900	4920	4850	6390	3445	4920	4876.90	0.62	0	-44	4943	4931	4908	4896	4873	4937	4902	50	1470	500	3540	5	1	10000000	488	11.24	0.53	12	0.02	434.00	9282.00	6770	20230522	-27.92	4510	20231023	8.20	6770	-27.92	20230522	4510	8.20	20231023	6770	-27.92	20230522	4510	8.20	20231023	1.14	N	005670	500	50 억	61535	N	N	N	N
25	20231227	090210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4860	-60	5	-1.22	2743665	562	4.45	4900	4900	4860	6390	3445	4920	4881.97	0.62	0	46	4943	4931	4908	4896	4873	4937	4902	50	1470	500	3540	5	1	10000000	486	11.20	0.52	12	0.01	434.00	9282.00	6770	20230522	-28.21	4510	20231023	7.76	6770	-28.21	20230522	4510	7.76	20231023	6770	-28.21	20230522	4510	7.76	20231023	1.14	N	005670	500	50 억	61535	N	N	N	N
26	20231226	160210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4920	15	2	0.31	61710600	12571	82.61	4910	4920	4885	6370	3435	4905	4908.36	0.62	0	-159	4945	4925	4885	4865	4825	4935	4875	50	1465	500	3530	5	1	10000000	492	11.34	0.53	12	0.13	434.00	9282.00	6770	20230522	-27.33	4510	20231023	9.09	6770	-27.33	20230522	4510	9.09	20231023	6770	-27.33	20230522	4510	9.09	20231023	1.14	N	005670	500	50 억	61692	N	N	N	N
27	20231226	150208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4905	0	3	0.00	33751700	6885	45.25	4910	4915	4885	6370	3435	4905	4902.21	0.62	0	-116	4945	4925	4885	4865	4825	4935	4875	50	1465	500	3530	5	1	10000000	491	11.30	0.53	12	0.07	434.00	9282.00	6770	20230522	-27.55	4510	20231023	8.76	6770	-27.55	20230522	4510	8.76	20231023	6770	-27.55	20230522	4510	8.76	20231023	1.14	N	005670	500	50 억	61692	N	N	N	N
28	20231226	140210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4910	5	2	0.10	32863510	6704	44.06	4910	4915	4885	6370	3435	4905	4902.07	0.62	0	-115	4945	4925	4885	4865	4825	4935	4875	50	1465	500	3530	5	1	10000000	491	11.31	0.53	12	0.07	434.00	9282.00	6770	20230522	-27.47	4510	20231023	8.87	6770	-27.47	20230522	4510	8.87	20231023	6770	-27.47	20230522	4510	8.87	20231023	1.14	N	005670	500	50 억	61692	N	N	N	N
29	20231226	130210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	-5	5	-0.10	30647170	6252	41.09	4910	4915	4885	6370	3435	4905	4901.98	0.62	0	-115	4945	4925	4885	4865	4825	4935	4875	50	1465	500	3530	5	1	10000000	490	11.29	0.53	12	0.06	434.00	9282.00	6770	20230522	-27.62	4510	20231023	8.65	6770	-27.62	20230522	4510	8.65	20231023	6770	-27.62	20230522	4510	8.65	20231023	1.14	N	005670	500	50 억	61692	N	N	N	N
30	20231226	120210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4905	0	3	0.00	27138630	5536	36.38	4910	4915	4885	6370	3435	4905	4902.21	0.62	0	-115	4945	4925	4885	4865	4825	4935	4875	50	1465	500	3530	5	1	10000000	491	11.30	0.53	12	0.06	434.00	9282.00	6770	20230522	-27.55	4510	20231023	8.76	6770	-27.55	20230522	4510	8.76	20231023	6770	-27.55	20230522	4510	8.76	20231023	1.14	N	005670	500	50 억	61692	N	N	N	N
31	20231226	110211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	-5	5	-0.10	13013440	2653	17.43	4910	4915	4885	6370	3435	4905	4905.18	0.62	0	-115	4945	4925	4885	4865	4825	4935	4875	50	1465	500	3530	5	1	10000000	490	11.29	0.53	12	0.03	434.00	9282.00	6770	20230522	-27.62	4510	20231023	8.65	6770	-27.62	20230522	4510	8.65	20231023	6770	-27.62	20230522	4510	8.65	20231023	1.14	N	005670	500	50 억	61692	N	N	N	N
32	20231226	100210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4905	0	3	0.00	10700640	2181	14.33	4910	4915	4885	6370	3435	4905	4906.30	0.62	0	-115	4945	4925	4885	4865	4825	4935	4875	50	1465	500	3530	5	1	10000000	491	11.30	0.53	12	0.02	434.00	9282.00	6770	20230522	-27.55	4510	20231023	8.76	6770	-27.55	20230522	4510	8.76	20231023	6770	-27.55	20230522	4510	8.76	20231023	1.14	N	005670	500	50 억	61692	N	N	N	N
33	20231226	090210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4905	0	3	0.00	215860	44	0.29	4910	4910	4905	6370	3435	4905	4905.91	0.62	0	-2	4945	4925	4885	4865	4825	4935	4875	50	1465	500	3530	5	1	10000000	491	11.30	0.53	12	0.00	434.00	9282.00	6770	20230522	-27.55	4510	20231023	8.76	6770	-27.55	20230522	4510	8.76	20231023	6770	-27.55	20230522	4510	8.76	20231023	1.14	N	005670	500	50 억	61692	N	N	N	N
34	20231222	160208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4905	55	2	1.13	74121790	15192	285.78	4845	4905	4845	6300	3395	4850	4878.88	0.61	0	467	4903	4876	4843	4816	4783	4890	4830	50	1450	500	3490	5	1	10000000	491	11.30	0.53	12	0.15	434.00	9282.00	6770	20230522	-27.55	4510	20231023	8.76	6770	-27.55	20230522	4510	8.76	20231023	6770	-27.55	20230522	4510	8.76	20231023	1.14	N	005670	500	50 억	61225	N	N	N	N
35	20231222	150208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	50	2	1.03	63548430	13033	245.17	4845	4905	4845	6300	3395	4850	4875.96	0.61	0	433	4903	4876	4843	4816	4783	4890	4830	50	1450	500	3490	5	1	10000000	490	11.29	0.53	12	0.13	434.00	9282.00	6770	20230522	-27.62	4510	20231023	8.65	6770	-27.62	20230522	4510	8.65	20231023	6770	-27.62	20230522	4510	8.65	20231023	1.14	N	005670	500	50 억	61225	N	N	N	N
36	20231222	140207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	50	2	1.03	62701220	12860	241.91	4845	4905	4845	6300	3395	4850	4875.68	0.61	0	422	4903	4876	4843	4816	4783	4890	4830	50	1450	500	3490	5	1	10000000	490	11.29	0.53	12	0.13	434.00	9282.00	6770	20230522	-27.62	4510	20231023	8.65	6770	-27.62	20230522	4510	8.65	20231023	6770	-27.62	20230522	4510	8.65	20231023	1.14	N	005670	500	50 억	61225	N	N	N	N
37	20231222	130206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4885	35	2	0.72	55756330	11442	215.24	4845	4905	4845	6300	3395	4850	4872.95	0.61	0	215	4903	4876	4843	4816	4783	4890	4830	50	1450	500	3490	5	1	10000000	489	11.26	0.53	12	0.11	434.00	9282.00	6770	20230522	-27.84	4510	20231023	8.31	6770	-27.84	20230522	4510	8.31	20231023	6770	-27.84	20230522	4510	8.31	20231023	1.14	N	005670	500	50 억	61225	N	N	N	N
38	20231222	120207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4905	55	2	1.13	42904500	8812	165.76	4845	4905	4845	6300	3395	4850	4868.87	0.61	0	80	4903	4876	4843	4816	4783	4890	4830	50	1450	500	3490	5	1	10000000	491	11.30	0.53	12	0.09	434.00	9282.00	6770	20230522	-27.55	4510	20231023	8.76	6770	-27.55	20230522	4510	8.76	20231023	6770	-27.55	20230522	4510	8.76	20231023	1.14	N	005670	500	50 억	61225	N	N	N	N
39	20231222	110208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4870	20	2	0.41	25765565	5302	99.74	4845	4890	4845	6300	3395	4850	4859.59	0.61	0	3	4903	4876	4843	4816	4783	4890	4830	50	1450	500	3490	5	1	10000000	487	11.22	0.52	12	0.05	434.00	9282.00	6770	20230522	-28.06	4510	20231023	7.98	6770	-28.06	20230522	4510	7.98	20231023	6770	-28.06	20230522	4510	7.98	20231023	1.14	N	005670	500	50 억	61225	N	N	N	N
40	20231222	100207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4860	10	2	0.21	17409060	3585	67.44	4845	4865	4845	6300	3395	4850	4856.08	0.61	0	-66	4903	4876	4843	4816	4783	4890	4830	50	1450	500	3490	5	1	10000000	486	11.20	0.52	12	0.04	434.00	9282.00	6770	20230522	-28.21	4510	20231023	7.76	6770	-28.21	20230522	4510	7.76	20231023	6770	-28.21	20230522	4510	7.76	20231023	1.14	N	005670	500	50 억	61225	N	N	N	N
41	20231222	090207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4850	0	3	0.00	1385760	286	5.38	4845	4850	4845	6300	3395	4850	4845.31	0.61	0	0	4903	4876	4843	4816	4783	4890	4830	50	1450	500	3490	5	1	10000000	485	11.18	0.52	12	0.00	434.00	9282.00	6770	20230522	-28.36	4510	20231023	7.54	6770	-28.36	20230522	4510	7.54	20231023	6770	-28.36	20230522	4510	7.54	20231023	1.14	N	005670	500	50 억	61225	N	N	N	N
42	20231221	160207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4850	0	3	0.00	25671600	5316	54.27	4820	4870	4810	6300	3395	4850	4829.10	0.61	0	30	4903	4876	4823	4796	4743	4890	4810	50	1450	500	3490	5	1	10000000	485	11.18	0.52	12	0.05	434.00	9282.00	7170	20221219	-32.36	4510	20231023	7.54	6770	-28.36	20230522	4510	7.54	20231023	6770	-28.36	20230522	4510	7.54	20231023	1.14	N	005670	500	50 억	61195	N	N	N	N
43	20231221	150208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4850	0	3	0.00	23188720	4804	49.05	4820	4870	4810	6300	3395	4850	4826.95	0.61	0	65	4903	4876	4823	4796	4743	4890	4810	50	1450	500	3490	5	1	10000000	485	11.18	0.52	12	0.05	434.00	9282.00	7170	20221219	-32.36	4510	20231023	7.54	6770	-28.36	20230522	4510	7.54	20231023	6770	-28.36	20230522	4510	7.54	20231023	1.14	N	005670	500	50 억	61195	N	N	N	N
44	20231221	140205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4845	-5	5	-0.10	17523725	3629	37.05	4820	4870	4810	6300	3395	4850	4828.79	0.61	0	71	4903	4876	4823	4796	4743	4890	4810	50	1450	500	3490	5	1	10000000	485	11.16	0.52	12	0.04	434.00	9282.00	7170	20221219	-32.43	4510	20231023	7.43	6770	-28.43	20230522	4510	7.43	20231023	6770	-28.43	20230522	4510	7.43	20231023	1.14	N	005670	500	50 억	61195	N	N	N	N
45	20231221	130207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4850	0	3	0.00	15052485	3118	31.83	4820	4870	4810	6300	3395	4850	4827.59	0.61	0	71	4903	4876	4823	4796	4743	4890	4810	50	1450	500	3490	5	1	10000000	485	11.18	0.52	12	0.03	434.00	9282.00	7170	20221219	-32.36	4510	20231023	7.54	6770	-28.36	20230522	4510	7.54	20231023	6770	-28.36	20230522	4510	7.54	20231023	1.14	N	005670	500	50 억	61195	N	N	N	N
46	20231221	120207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4820	-30	5	-0.62	13956585	2892	29.53	4820	4870	4810	6300	3395	4850	4825.91	0.61	0	121	4903	4876	4823	4796	4743	4890	4810	50	1450	500	3490	5	1	10000000	482	11.11	0.52	12	0.03	434.00	9282.00	7170	20221219	-32.78	4510	20231023	6.87	6770	-28.80	20230522	4510	6.87	20231023	6770	-28.80	20230522	4510	6.87	20231023	1.14	N	005670	500	50 억	61195	N	N	N	N
47	20231221	110208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4855	5	2	0.10	12697040	2631	26.86	4820	4870	4810	6300	3395	4850	4825.92	0.61	0	128	4903	4876	4823	4796	4743	4890	4810	50	1450	500	3490	5	1	10000000	486	11.19	0.52	12	0.03	434.00	9282.00	7170	20221219	-32.29	4510	20231023	7.65	6770	-28.29	20230522	4510	7.65	20231023	6770	-28.29	20230522	4510	7.65	20231023	1.14	N	005670	500	50 억	61195	N	N	N	N
48	20231221	100206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4830	-20	5	-0.41	5889390	1221	12.47	4820	4850	4810	6300	3395	4850	4823.37	0.61	0	98	4903	4876	4823	4796	4743	4890	4810	50	1450	500	3490	5	1	10000000	483	11.13	0.52	12	0.01	434.00	9282.00	7170	20221219	-32.64	4510	20231023	7.10	6770	-28.66	20230522	4510	7.10	20231023	6770	-28.66	20230522	4510	7.10	20231023	1.14	N	005670	500	50 억	61195	N	N	N	N
49	20231221	090207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4810	-40	5	-0.82	2780480	577	5.89	4820	4820	4810	6300	3395	4850	4818.75	0.61	0	0	4903	4876	4823	4796	4743	4890	4810	50	1450	500	3490	5	1	10000000	481	11.08	0.52	12	0.01	434.00	9282.00	7170	20221219	-32.91	4510	20231023	6.65	6770	-28.95	20230522	4510	6.65	20231023	6770	-28.95	20230522	4510	6.65	20231023	1.14	N	005670	500	50 억	61195	N	N	N	N
50	20231220	160208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4850	10	2	0.21	46859115	9792	300.00	4845	4850	4770	6290	3390	4840	4785.36	0.61	0	32	4873	4856	4833	4816	4793	4860	4820	50	1450	500	3480	5	1	10000000	485	11.18	0.52	12	0.10	434.00	9282.00	7170	20221219	-32.36	4510	20231023	7.54	6770	-28.36	20230522	4510	7.54	20231023	6770	-28.36	20230522	4510	7.54	20231023	1.14	N	005670	500	50 억	61140	N	N	N	N
51	20231220	150215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4835	-5	5	-0.10	45661880	9545	292.43	4845	4845	4770	6290	3390	4840	4783.85	0.61	0	-7	4873	4856	4833	4816	4793	4860	4820	50	1450	500	3480	5	1	10000000	484	11.14	0.52	12	0.10	434.00	9282.00	7170	20221219	-32.57	4510	20231023	7.21	6770	-28.58	20230522	4510	7.21	20231023	6770	-28.58	20230522	4510	7.21	20231023	1.14	N	005670	500	50 억	61140	N	N	N	N
52	20231220	140218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4835	-5	5	-0.10	45221130	9454	289.64	4845	4845	4770	6290	3390	4840	4783.28	0.61	0	1	4873	4856	4833	4816	4793	4860	4820	50	1450	500	3480	5	1	10000000	484	11.14	0.52	12	0.09	434.00	9282.00	7170	20221219	-32.57	4510	20231023	7.21	6770	-28.58	20230522	4510	7.21	20231023	6770	-28.58	20230522	4510	7.21	20231023	1.14	N	005670	500	50 억	61140	N	N	N	N
53	20231220	130216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4830	-10	5	-0.21	43798850	9160	280.64	4845	4845	4770	6290	3390	4840	4781.53	0.61	0	-8	4873	4856	4833	4816	4793	4860	4820	50	1450	500	3480	5	1	10000000	483	11.13	0.52	12	0.09	434.00	9282.00	7170	20221219	-32.64	4510	20231023	7.10	6770	-28.66	20230522	4510	7.10	20231023	6770	-28.66	20230522	4510	7.10	20231023	1.14	N	005670	500	50 억	61140	N	N	N	N
54	20231220	120206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4830	-10	5	-0.21	41141310	8610	263.79	4845	4845	4770	6290	3390	4840	4778.32	0.61	0	-8	4873	4856	4833	4816	4793	4860	4820	50	1450	500	3480	5	1	10000000	483	11.13	0.52	12	0.09	434.00	9282.00	7170	20221219	-32.64	4510	20231023	7.10	6770	-28.66	20230522	4510	7.10	20231023	6770	-28.66	20230522	4510	7.10	20231023	1.14	N	005670	500	50 억	61140	N	N	N	N
55	20231220	110207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4830	-10	5	-0.21	40633945	8505	260.57	4845	4845	4770	6290	3390	4840	4777.65	0.61	0	-8	4873	4856	4833	4816	4793	4860	4820	50	1450	500	3480	5	1	10000000	483	11.13	0.52	12	0.09	434.00	9282.00	7170	20221219	-32.64	4510	20231023	7.10	6770	-28.66	20230522	4510	7.10	20231023	6770	-28.66	20230522	4510	7.10	20231023	1.14	N	005670	500	50 억	61140	N	N	N	N
56	20231220	100206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4825	-15	5	-0.31	38420315	8047	246.54	4845	4845	4770	6290	3390	4840	4774.49	0.61	0	16	4873	4856	4833	4816	4793	4860	4820	50	1450	500	3480	5	1	10000000	483	11.12	0.52	12	0.08	434.00	9282.00	7170	20221219	-32.71	4510	20231023	6.98	6770	-28.73	20230522	4510	6.98	20231023	6770	-28.73	20230522	4510	6.98	20231023	1.14	N	005670	500	50 억	61140	N	N	N	N
57	20231220	090206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4840	0	3	0.00	38745	8	0.25	4845	4845	4840	6290	3390	4840	4843.12	0.61	0	-3	4873	4856	4833	4816	4793	4860	4820	50	1450	500	3480	5	1	10000000	484	11.15	0.52	12	0.00	434.00	9282.00	7170	20221219	-32.50	4510	20231023	7.32	6770	-28.51	20230522	4510	7.32	20231023	6770	-28.51	20230522	4510	7.32	20231023	1.14	N	005670	500	50 억	61140	N	N	N	N
58	20231219	160207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4840	0	3	0.00	15714255	3257	55.90	4840	4850	4810	6290	3390	4840	4824.71	0.61	0	-190	4876	4857	4831	4812	4786	4867	4822	50	1450	500	3480	5	1	10000000	484	11.15	0.52	12	0.03	434.00	9282.00	7170	20221219	-32.50	4510	20231023	7.32	6770	-28.51	20230522	4510	7.32	20231023	7170	-32.50	20221219	4510	7.32	20231023	1.15	N	005670	500	50 억	61328	N	N	N	N
59	20231219	150206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4840	0	3	0.00	13820265	2865	49.18	4840	4850	4810	6290	3390	4840	4823.83	0.61	0	-190	4876	4857	4831	4812	4786	4867	4822	50	1450	500	3480	5	1	10000000	484	11.15	0.52	12	0.03	434.00	9282.00	7170	20221219	-32.50	4510	20231023	7.32	6770	-28.51	20230522	4510	7.32	20231023	7170	-32.50	20221219	4510	7.32	20231023	1.15	N	005670	500	50 억	61328	N	N	N	N
60	20231219	140207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4825	-15	5	-0.31	11210695	2324	39.89	4840	4850	4810	6290	3390	4840	4823.88	0.61	0	-185	4876	4857	4831	4812	4786	4867	4822	50	1450	500	3480	5	1	10000000	483	11.12	0.52	12	0.02	434.00	9282.00	7170	20221219	-32.71	4510	20231023	6.98	6770	-28.73	20230522	4510	6.98	20231023	7170	-32.71	20221219	4510	6.98	20231023	1.15	N	005670	500	50 억	61328	N	N	N	N
61	20231219	130207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4835	-5	5	-0.10	9608685	1992	34.19	4840	4850	4810	6290	3390	4840	4823.64	0.61	0	-184	4876	4857	4831	4812	4786	4867	4822	50	1450	500	3480	5	1	10000000	484	11.14	0.52	12	0.02	434.00	9282.00	7170	20221219	-32.57	4510	20231023	7.21	6770	-28.58	20230522	4510	7.21	20231023	7170	-32.57	20221219	4510	7.21	20231023	1.15	N	005670	500	50 억	61328	N	N	N	N
62	20231219	120207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4810	-30	5	-0.62	9463635	1962	33.68	4840	4850	4810	6290	3390	4840	4823.46	0.61	0	-184	4876	4857	4831	4812	4786	4867	4822	50	1450	500	3480	5	1	10000000	481	11.08	0.52	12	0.02	434.00	9282.00	7170	20221219	-32.91	4510	20231023	6.65	6770	-28.95	20230522	4510	6.65	20231023	7170	-32.91	20221219	4510	6.65	20231023	1.15	N	005670	500	50 억	61328	N	N	N	N
63	20231219	110207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4825	-15	5	-0.31	7485905	1551	26.62	4840	4850	4810	6290	3390	4840	4826.50	0.61	0	-181	4876	4857	4831	4812	4786	4867	4822	50	1450	500	3480	5	1	10000000	483	11.12	0.52	12	0.02	434.00	9282.00	7170	20221219	-32.71	4510	20231023	6.98	6770	-28.73	20230522	4510	6.98	20231023	7170	-32.71	20221219	4510	6.98	20231023	1.15	N	005670	500	50 억	61328	N	N	N	N
64	20231219	100206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4820	-20	5	-0.41	5425675	1124	19.29	4840	4850	4810	6290	3390	4840	4827.11	0.61	0	-8	4876	4857	4831	4812	4786	4867	4822	50	1450	500	3480	5	1	10000000	482	11.11	0.52	12	0.01	434.00	9282.00	7170	20221219	-32.78	4510	20231023	6.87	6770	-28.80	20230522	4510	6.87	20231023	7170	-32.78	20221219	4510	6.87	20231023	1.15	N	005670	500	50 억	61328	N	N	N	N
65	20231219	090206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4840	0	3	0.00	1055120	218	3.74	4840	4840	4840	6290	3390	4840	4840.00	0.61	0	0	4876	4857	4831	4812	4786	4867	4822	50	1450	500	3480	5	1	10000000	484	11.15	0.52	12	0.00	434.00	9282.00	7170	20221219	-32.50	4510	20231023	7.32	6770	-28.51	20230522	4510	7.32	20231023	7170	-32.50	20221219	4510	7.32	20231023	1.15	N	005670	500	50 억	61328	N	N	N	N
66	20231218	160207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4840	35	2	0.73	27749735	5765	60.23	4805	4850	4805	6240	3365	4805	4813.47	0.61	0	-137	4885	4845	4805	4765	4725	4865	4785	50	1435	500	3450	5	1	10000000	484	11.15	0.52	12	0.06	434.00	9282.00	7170	20221219	-32.50	4510	20231023	7.32	6770	-28.51	20230522	4510	7.32	20231023	7170	-32.50	20221219	4510	7.32	20231023	1.16	N	005670	500	50 억	61465	N	N	N	N
67	20231218	150205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4825	20	2	0.42	26202335	5445	56.88	4805	4850	4805	6240	3365	4805	4812.18	0.61	0	-137	4885	4845	4805	4765	4725	4865	4785	50	1435	500	3450	5	1	10000000	483	11.12	0.52	12	0.05	434.00	9282.00	7170	20221219	-32.71	4510	20231023	6.98	6770	-28.73	20230522	4510	6.98	20231023	7170	-32.71	20221219	4510	6.98	20231023	1.16	N	005670	500	50 억	61465	N	N	N	N
68	20231218	140207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4825	20	2	0.42	17665730	3670	38.34	4805	4850	4805	6240	3365	4805	4813.55	0.61	0	-135	4885	4845	4805	4765	4725	4865	4785	50	1435	500	3450	5	1	10000000	483	11.12	0.52	12	0.04	434.00	9282.00	7170	20221219	-32.71	4510	20231023	6.98	6770	-28.73	20230522	4510	6.98	20231023	7170	-32.71	20221219	4510	6.98	20231023	1.16	N	005670	500	50 억	61465	N	N	N	N
69	20231218	130206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4825	20	2	0.42	16036090	3332	34.81	4805	4850	4805	6240	3365	4805	4812.75	0.61	0	-135	4885	4845	4805	4765	4725	4865	4785	50	1435	500	3450	5	1	10000000	483	11.12	0.52	12	0.03	434.00	9282.00	7170	20221219	-32.71	4510	20231023	6.98	6770	-28.73	20230522	4510	6.98	20231023	7170	-32.71	20221219	4510	6.98	20231023	1.16	N	005670	500	50 억	61465	N	N	N	N
70	20231218	120205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4815	10	2	0.21	15640445	3250	33.95	4805	4850	4805	6240	3365	4805	4812.44	0.61	0	-134	4885	4845	4805	4765	4725	4865	4785	50	1435	500	3450	5	1	10000000	482	11.09	0.52	12	0.03	434.00	9282.00	7170	20221219	-32.85	4510	20231023	6.76	6770	-28.88	20230522	4510	6.76	20231023	7170	-32.85	20221219	4510	6.76	20231023	1.16	N	005670	500	50 억	61465	N	N	N	N
71	20231218	110205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4825	20	2	0.42	15481240	3217	33.61	4805	4850	4805	6240	3365	4805	4812.32	0.61	0	-132	4885	4845	4805	4765	4725	4865	4785	50	1435	500	3450	5	1	10000000	483	11.12	0.52	12	0.03	434.00	9282.00	7170	20221219	-32.71	4510	20231023	6.98	6770	-28.73	20230522	4510	6.98	20231023	7170	-32.71	20221219	4510	6.98	20231023	1.16	N	005670	500	50 억	61465	N	N	N	N
72	20231218	100205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4835	30	2	0.62	6778605	1407	14.70	4805	4850	4805	6240	3365	4805	4817.77	0.61	0	-128	4885	4845	4805	4765	4725	4865	4785	50	1435	500	3450	5	1	10000000	484	11.14	0.52	12	0.01	434.00	9282.00	7170	20221219	-32.57	4510	20231023	7.21	6770	-28.58	20230522	4510	7.21	20231023	7170	-32.57	20221219	4510	7.21	20231023	1.16	N	005670	500	50 억	61465	N	N	N	N
73	20231218	090203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4820	15	2	0.31	2032810	423	4.42	4805	4820	4805	6240	3365	4805	4805.70	0.61	0	0	4885	4845	4805	4765	4725	4865	4785	50	1435	500	3450	5	1	10000000	482	11.11	0.52	12	0.00	434.00	9282.00	7170	20221219	-32.78	4510	20231023	6.87	6770	-28.80	20230522	4510	6.87	20231023	7170	-32.78	20221219	4510	6.87	20231023	1.16	N	005670	500	50 억	61465	N	N	N	N
74	20231215	160204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4805	10	2	0.21	45915460	9572	132.74	4795	4845	4765	6230	3360	4795	4796.83	0.62	0	-70	4885	4840	4805	4760	4725	4862	4782	50	1435	500	3450	5	1	10000000	481	11.07	0.52	12	0.10	434.00	9282.00	7170	20221219	-32.98	4510	20231023	6.54	6770	-29.03	20230522	4510	6.54	20231023	7170	-32.98	20221219	4510	6.54	20231023	1.16	N	005670	500	50 억	61537	N	N	N	N
75	20231215	150207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4805	10	2	0.21	37347750	7790	108.03	4795	4845	4765	6230	3360	4795	4794.32	0.62	0	-73	4885	4840	4805	4760	4725	4862	4782	50	1435	500	3450	5	1	10000000	481	11.07	0.52	12	0.08	434.00	9282.00	7170	20221219	-32.98	4510	20231023	6.54	6770	-29.03	20230522	4510	6.54	20231023	7170	-32.98	20221219	4510	6.54	20231023	1.16	N	005670	500	50 억	61537	N	N	N	N
76	20231215	140205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4800	5	2	0.10	36285510	7569	104.96	4795	4845	4765	6230	3360	4795	4793.96	0.62	0	-15	4885	4840	4805	4760	4725	4862	4782	50	1435	500	3450	5	1	10000000	480	11.06	0.52	12	0.08	434.00	9282.00	7170	20221219	-33.05	4510	20231023	6.43	6770	-29.10	20230522	4510	6.43	20231023	7170	-33.05	20221219	4510	6.43	20231023	1.16	N	005670	500	50 억	61537	N	N	N	N
77	20231215	130204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4800	5	2	0.10	33619320	7014	97.27	4795	4845	4765	6230	3360	4795	4793.17	0.62	0	-15	4885	4840	4805	4760	4725	4862	4782	50	1435	500	3450	5	1	10000000	480	11.06	0.52	12	0.07	434.00	9282.00	7170	20221219	-33.05	4510	20231023	6.43	6770	-29.10	20230522	4510	6.43	20231023	7170	-33.05	20221219	4510	6.43	20231023	1.16	N	005670	500	50 억	61537	N	N	N	N
78	20231215	120204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4800	5	2	0.10	28233070	5898	81.79	4795	4810	4765	6230	3360	4795	4786.89	0.62	0	12	4885	4840	4805	4760	4725	4862	4782	50	1435	500	3450	5	1	10000000	480	11.06	0.52	12	0.06	434.00	9282.00	7170	20221219	-33.05	4510	20231023	6.43	6770	-29.10	20230522	4510	6.43	20231023	7170	-33.05	20221219	4510	6.43	20231023	1.16	N	005670	500	50 억	61537	N	N	N	N
79	20231215	110205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4800	5	2	0.10	23062940	4822	66.87	4795	4805	4765	6230	3360	4795	4782.86	0.62	0	13	4885	4840	4805	4760	4725	4862	4782	50	1435	500	3450	5	1	10000000	480	11.06	0.52	12	0.05	434.00	9282.00	7170	20221219	-33.05	4510	20231023	6.43	6770	-29.10	20230522	4510	6.43	20231023	7170	-33.05	20221219	4510	6.43	20231023	1.16	N	005670	500	50 억	61537	N	N	N	N
80	20231215	100206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4765	-30	5	-0.63	18485825	3868	53.64	4795	4800	4765	6230	3360	4795	4779.17	0.62	0	15	4885	4840	4805	4760	4725	4862	4782	50	1435	500	3450	5	1	10000000	477	10.98	0.51	12	0.04	434.00	9282.00	7170	20221219	-33.54	4510	20231023	5.65	6770	-29.62	20230522	4510	5.65	20231023	7170	-33.54	20221219	4510	5.65	20231023	1.16	N	005670	500	50 억	61537	N	N	N	N
81	20231215	090204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4795	0	3	0.00	431550	90	1.25	4795	4795	4795	6230	3360	4795	4795.00	0.62	0	2	4885	4840	4805	4760	4725	4862	4782	50	1435	500	3450	5	1	10000000	480	11.05	0.52	12	0.00	434.00	9282.00	7170	20221219	-33.12	4510	20231023	6.32	6770	-29.17	20230522	4510	6.32	20231023	7170	-33.12	20221219	4510	6.32	20231023	1.16	N	005670	500	50 억	61537	N	N	N	N
82	20231214	160205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4795	10	2	0.21	34524955	7211	69.60	4790	4850	4770	6220	3350	4785	4787.82	0.62	0	-436	4828	4806	4783	4761	4738	4795	4750	50	1435	500	3440	5	1	10000000	480	11.05	0.52	12	0.07	434.00	9282.00	7170	20221219	-33.12	4510	20231023	6.32	6770	-29.17	20230522	4510	6.32	20231023	7170	-33.12	20221219	4510	6.32	20231023	1.17	N	005670	500	50 억	61973	N	N	N	N
83	20231214	150209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4780	-5	5	-0.10	33108385	6915	66.74	4790	4850	4770	6220	3350	4785	4787.91	0.62	0	-331	4828	4806	4783	4761	4738	4795	4750	50	1435	500	3440	5	1	10000000	478	11.01	0.51	12	0.07	434.00	9282.00	7170	20221219	-33.33	4510	20231023	5.99	6770	-29.39	20230522	4510	5.99	20231023	7170	-33.33	20221219	4510	5.99	20231023	1.17	N	005670	500	50 억	61973	N	N	N	N
84	20231214	140210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4775	-10	5	-0.21	30288440	6325	61.05	4790	4850	4770	6220	3350	4785	4788.69	0.62	0	-281	4828	4806	4783	4761	4738	4795	4750	50	1435	500	3440	5	1	10000000	478	11.00	0.51	12	0.06	434.00	9282.00	7170	20221219	-33.40	4510	20231023	5.88	6770	-29.47	20230522	4510	5.88	20231023	7170	-33.40	20221219	4510	5.88	20231023	1.17	N	005670	500	50 억	61973	N	N	N	N
85	20231214	130209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4780	-5	5	-0.10	27768970	5797	55.95	4790	4850	4770	6220	3350	4785	4790.23	0.62	0	-265	4828	4806	4783	4761	4738	4795	4750	50	1435	500	3440	5	1	10000000	478	11.01	0.51	12	0.06	434.00	9282.00	7170	20221219	-33.33	4510	20231023	5.99	6770	-29.39	20230522	4510	5.99	20231023	7170	-33.33	20221219	4510	5.99	20231023	1.17	N	005670	500	50 억	61973	N	N	N	N
86	20231214	120211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4770	-15	5	-0.31	24000325	5007	48.33	4790	4850	4770	6220	3350	4785	4793.35	0.62	0	-265	4828	4806	4783	4761	4738	4795	4750	50	1435	500	3440	5	1	10000000	477	10.99	0.51	12	0.05	434.00	9282.00	7170	20221219	-33.47	4510	20231023	5.76	6770	-29.54	20230522	4510	5.76	20231023	7170	-33.47	20221219	4510	5.76	20231023	1.17	N	005670	500	50 억	61973	N	N	N	N
87	20231214	110207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4780	-5	5	-0.10	19932620	4155	40.10	4790	4850	4780	6220	3350	4785	4797.26	0.62	0	-265	4828	4806	4783	4761	4738	4795	4750	50	1435	500	3440	5	1	10000000	478	11.01	0.51	12	0.04	434.00	9282.00	7170	20221219	-33.33	4510	20231023	5.99	6770	-29.39	20230522	4510	5.99	20231023	7170	-33.33	20221219	4510	5.99	20231023	1.17	N	005670	500	50 억	61973	N	N	N	N
88	20231214	100204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4805	20	2	0.42	11814290	2460	23.74	4790	4850	4790	6220	3350	4785	4802.56	0.62	0	-66	4828	4806	4783	4761	4738	4795	4750	50	1435	500	3440	5	1	10000000	481	11.07	0.52	12	0.02	434.00	9282.00	7170	20221219	-32.98	4510	20231023	6.54	6770	-29.03	20230522	4510	6.54	20231023	7170	-32.98	20221219	4510	6.54	20231023	1.17	N	005670	500	50 억	61973	N	N	N	N
89	20231214	090158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4850	65	2	1.36	10829530	2255	21.76	4790	4850	4790	6220	3350	4785	4802.45	0.62	0	0	4828	4806	4783	4761	4738	4795	4750	50	1435	500	3440	5	1	10000000	485	11.18	0.52	12	0.02	434.00	9282.00	7170	20221219	-32.36	4510	20231023	7.54	6770	-28.36	20230522	4510	7.54	20231023	7170	-32.36	20221219	4510	7.54	20231023	1.17	N	005670	500	50 억	61973	N	N	N	N
90	20231213	160203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4785	-20	5	-0.42	49491260	10361	242.14	4790	4805	4760	6240	3365	4805	4776.59	0.62	0	-431	4855	4830	4795	4770	4735	4842	4782	50	1435	500	3450	5	1	10000000	479	11.03	0.52	12	0.10	434.00	9282.00	7170	20221219	-33.26	4510	20231023	6.10	6770	-29.32	20230522	4510	6.10	20231023	7170	-33.26	20221219	4510	6.10	20231023	1.19	N	005670	500	50 억	62181	N	N	N	N
91	20231213	150208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4765	-40	5	-0.83	47568915	9959	232.74	4790	4805	4760	6240	3365	4805	4776.48	0.62	0	-401	4855	4830	4795	4770	4735	4842	4782	50	1435	500	3450	5	1	10000000	477	10.98	0.51	12	0.10	434.00	9282.00	7170	20221219	-33.54	4510	20231023	5.65	6770	-29.62	20230522	4510	5.65	20231023	7170	-33.54	20221219	4510	5.65	20231023	1.19	N	005670	500	50 억	62181	N	N	N	N
92	20231213	140210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4785	-20	5	-0.42	36898880	7722	180.46	4790	4805	4775	6240	3365	4805	4778.41	0.62	0	-349	4855	4830	4795	4770	4735	4842	4782	50	1435	500	3450	5	1	10000000	479	11.03	0.52	12	0.08	434.00	9282.00	7170	20221219	-33.26	4510	20231023	6.10	6770	-29.32	20230522	4510	6.10	20231023	7170	-33.26	20221219	4510	6.10	20231023	1.19	N	005670	500	50 억	62181	N	N	N	N
93	20231213	130206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4780	-25	5	-0.52	29403130	6155	143.84	4790	4805	4775	6240	3365	4805	4777.11	0.62	0	-77	4855	4830	4795	4770	4735	4842	4782	50	1435	500	3450	5	1	10000000	478	11.01	0.51	12	0.06	434.00	9282.00	7170	20221219	-33.33	4510	20231023	5.99	6770	-29.39	20230522	4510	5.99	20231023	7170	-33.33	20221219	4510	5.99	20231023	1.19	N	005670	500	50 억	62181	N	N	N	N
94	20231213	120206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4775	-30	5	-0.62	28466370	5959	139.26	4790	4805	4775	6240	3365	4805	4777.04	0.62	0	-68	4855	4830	4795	4770	4735	4842	4782	50	1435	500	3450	5	1	10000000	478	11.00	0.51	12	0.06	434.00	9282.00	7170	20221219	-33.40	4510	20231023	5.88	6770	-29.47	20230522	4510	5.88	20231023	7170	-33.40	20221219	4510	5.88	20231023	1.19	N	005670	500	50 억	62181	N	N	N	N
95	20231213	110206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4775	-30	5	-0.62	23600435	4940	115.45	4790	4805	4775	6240	3365	4805	4777.42	0.62	0	-56	4855	4830	4795	4770	4735	4842	4782	50	1435	500	3450	5	1	10000000	478	11.00	0.51	12	0.05	434.00	9282.00	7170	20221219	-33.40	4510	20231023	5.88	6770	-29.47	20230522	4510	5.88	20231023	7170	-33.40	20221219	4510	5.88	20231023	1.19	N	005670	500	50 억	62181	N	N	N	N
96	20231213	100209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4795	-10	5	-0.21	7068170	1478	34.54	4790	4805	4775	6240	3365	4805	4782.25	0.62	0	-55	4855	4830	4795	4770	4735	4842	4782	50	1435	500	3450	5	1	10000000	480	11.05	0.52	12	0.01	434.00	9282.00	7170	20221219	-33.12	4510	20231023	6.32	6770	-29.17	20230522	4510	6.32	20231023	7170	-33.12	20221219	4510	6.32	20231023	1.19	N	005670	500	50 억	62181	N	N	N	N
97	20231213	090207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4790	-15	5	-0.31	4790	1	0.02	4790	4790	4790	6240	3365	4805	4790.00	0.62	0	0	4855	4830	4795	4770	4735	4842	4782	50	1435	500	3450	5	1	10000000	479	11.04	0.52	12	0.00	434.00	9282.00	7170	20221219	-33.19	4510	20231023	6.21	6770	-29.25	20230522	4510	6.21	20231023	7170	-33.19	20221219	4510	6.21	20231023	1.19	N	005670	500	50 억	62181	N	N	N	N
98	20231212	160202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4805	20	2	0.42	20450005	4279	71.74	4785	4820	4760	6220	3350	4785	4779.16	0.62	0	-6	4885	4835	4795	4745	4705	4815	4725	50	1435	500	3440	5	1	10000000	481	11.07	0.52	12	0.04	434.00	9282.00	7170	20221219	-32.98	4510	20231023	6.54	6770	-29.03	20230522	4510	6.54	20231023	7170	-32.98	20221219	4510	6.54	20231023	1.20	N	005670	500	50 억	62209	N	N	N	N
99	20231212	150203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4805	20	2	0.42	19095155	3997	67.01	4785	4820	4760	6220	3350	4785	4777.37	0.62	0	-5	4885	4835	4795	4745	4705	4815	4725	50	1435	500	3440	5	1	10000000	481	11.07	0.52	12	0.04	434.00	9282.00	7170	20221219	-32.98	4510	20231023	6.54	6770	-29.03	20230522	4510	6.54	20231023	7170	-32.98	20221219	4510	6.54	20231023	1.20	N	005670	500	50 억	62209	N	N	N	N
100	20231212	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4785	0	3	0.00	14950820	3131	52.49	4785	4820	4760	6220	3350	4785	4775.09	0.62	0	-4	4885	4835	4795	4745	4705	4815	4725	50	1435	500	3440	5	1	10000000	479	11.03	0.52	12	0.03	434.00	9282.00	7170	20221219	-33.26	4510	20231023	6.10	6770	-29.32	20230522	4510	6.10	20231023	7170	-33.26	20221219	4510	6.10	20231023	1.20	N	005670	500	50 억	62209	N	N	N	N
101	20231212	130158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4790	5	2	0.10	14864735	3113	52.19	4785	4820	4760	6220	3350	4785	4775.05	0.62	0	-4	4885	4835	4795	4745	4705	4815	4725	50	1435	500	3440	5	1	10000000	479	11.04	0.52	12	0.03	434.00	9282.00	7170	20221219	-33.19	4510	20231023	6.21	6770	-29.25	20230522	4510	6.21	20231023	7170	-33.19	20221219	4510	6.21	20231023	1.20	N	005670	500	50 억	62209	N	N	N	N
102	20231212	120156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4790	5	2	0.10	14213910	2977	49.91	4785	4820	4760	6220	3350	4785	4774.58	0.62	0	-3	4885	4835	4795	4745	4705	4815	4725	50	1435	500	3440	5	1	10000000	479	11.04	0.52	12	0.03	434.00	9282.00	7170	20221219	-33.19	4510	20231023	6.21	6770	-29.25	20230522	4510	6.21	20231023	7170	-33.19	20221219	4510	6.21	20231023	1.20	N	005670	500	50 억	62209	N	N	N	N
103	20231212	110157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4770	-15	5	-0.31	13782810	2887	48.40	4785	4820	4760	6220	3350	4785	4774.09	0.62	0	-3	4885	4835	4795	4745	4705	4815	4725	50	1435	500	3440	5	1	10000000	477	10.99	0.51	12	0.03	434.00	9282.00	7170	20221219	-33.47	4510	20231023	5.76	6770	-29.54	20230522	4510	5.76	20231023	7170	-33.47	20221219	4510	5.76	20231023	1.20	N	005670	500	50 억	62209	N	N	N	N
104	20231212	100204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4780	-5	5	-0.10	11085205	2323	38.94	4785	4820	4760	6220	3350	4785	4771.93	0.62	0	6	4885	4835	4795	4745	4705	4815	4725	50	1435	500	3440	5	1	10000000	478	11.01	0.51	12	0.02	434.00	9282.00	7170	20221219	-33.33	4510	20231023	5.99	6770	-29.39	20230522	4510	5.99	20231023	7170	-33.33	20221219	4510	5.99	20231023	1.20	N	005670	500	50 억	62209	N	N	N	N
105	20231212	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4785	0	3	0.00	1942710	406	6.81	4785	4785	4785	6220	3350	4785	4785.00	0.62	0	22	4885	4835	4795	4745	4705	4815	4725	50	1435	500	3440	5	1	10000000	479	11.03	0.52	12	0.00	434.00	9282.00	7170	20221219	-33.26	4510	20231023	6.10	6770	-29.32	20230522	4510	6.10	20231023	7170	-33.26	20221219	4510	6.10	20231023	1.20	N	005670	500	50 억	62209	N	N	N	N
106	20231211	160202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4785	-10	5	-0.21	28532990	5959	77.62	4795	4845	4755	6230	3360	4795	4788.24	0.62	132	95	4861	4827	4786	4752	4711	4832	4757	50	1435	500	3450	5	1	10000000	479	11.03	0.52	12	0.06	434.00	9282.00	7170	20221219	-33.26	4510	20231023	6.10	6770	-29.32	20230522	4510	6.10	20231023	7170	-33.26	20221219	4510	6.10	20231023	1.19	N	005670	500	50 억	62246	N	N	N	N
107	20231211	150201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4780	-15	5	-0.31	27571510	5758	75.00	4795	4845	4755	6230	3360	4795	4788.38	0.62	132	87	4861	4827	4786	4752	4711	4832	4757	50	1435	500	3450	5	1	10000000	478	11.01	0.51	12	0.06	434.00	9282.00	7170	20221219	-33.33	4510	20231023	5.99	6770	-29.39	20230522	4510	5.99	20231023	7170	-33.33	20221219	4510	5.99	20231023	1.19	N	005670	500	50 억	62246	N	N	N	N
108	20231211	140202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4760	-35	5	-0.73	26320995	5496	71.59	4795	4845	4755	6230	3360	4795	4789.12	0.62	132	115	4861	4827	4786	4752	4711	4832	4757	50	1435	500	3450	5	1	10000000	476	10.97	0.51	12	0.05	434.00	9282.00	7170	20221219	-33.61	4510	20231023	5.54	6770	-29.69	20230522	4510	5.54	20231023	7170	-33.61	20221219	4510	5.54	20231023	1.19	N	005670	500	50 억	62246	N	N	N	N
109	20231211	130202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4755	-40	5	-0.83	18307095	3814	49.68	4795	4845	4755	6230	3360	4795	4799.97	0.62	132	48	4861	4827	4786	4752	4711	4832	4757	50	1435	500	3450	5	1	10000000	476	10.96	0.51	12	0.04	434.00	9282.00	7170	20221219	-33.68	4510	20231023	5.43	6770	-29.76	20230522	4510	5.43	20231023	7170	-33.68	20221219	4510	5.43	20231023	1.19	N	005670	500	50 억	62246	N	N	N	N
110	20231211	120202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4795	0	3	0.00	14046305	2922	38.06	4795	4845	4795	6230	3360	4795	4807.09	0.62	132	-23	4861	4827	4786	4752	4711	4832	4757	50	1435	500	3450	5	1	10000000	480	11.05	0.52	12	0.03	434.00	9282.00	7170	20221219	-33.12	4510	20231023	6.32	6770	-29.17	20230522	4510	6.32	20231023	7170	-33.12	20221219	4510	6.32	20231023	1.19	N	005670	500	50 억	62246	N	N	N	N
111	20231211	110201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4800	5	2	0.10	12601975	2621	34.14	4795	4845	4795	6230	3360	4795	4808.08	0.62	132	-23	4861	4827	4786	4752	4711	4832	4757	50	1435	500	3450	5	1	10000000	480	11.06	0.52	12	0.03	434.00	9282.00	7170	20221219	-33.05	4510	20231023	6.43	6770	-29.10	20230522	4510	6.43	20231023	7170	-33.05	20221219	4510	6.43	20231023	1.19	N	005670	500	50 억	62246	N	N	N	N
112	20231211	100202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4825	30	2	0.63	6542885	1359	17.70	4795	4845	4795	6230	3360	4795	4814.48	0.62	132	-22	4861	4827	4786	4752	4711	4832	4757	50	1435	500	3450	5	1	10000000	483	11.12	0.52	12	0.01	434.00	9282.00	7170	20221219	-32.71	4510	20231023	6.98	6770	-28.73	20230522	4510	6.98	20231023	7170	-32.71	20221219	4510	6.98	20231023	1.19	N	005670	500	50 억	62246	N	N	N	N
113	20231211	090202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4825	30	2	0.63	1285990	268	3.49	4795	4825	4795	6230	3360	4795	4798.47	0.62	132	-8	4861	4827	4786	4752	4711	4832	4757	50	1435	500	3450	5	1	10000000	483	11.12	0.52	12	0.00	434.00	9282.00	7170	20221219	-32.71	4510	20231023	6.98	6770	-28.73	20230522	4510	6.98	20231023	7170	-32.71	20221219	4510	6.98	20231023	1.19	N	005670	500	50 억	62246	N	N	N	N
114	20231208	160200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4795	20	2	0.42	36578490	7677	43.19	4795	4820	4745	6200	3345	4775	4764.66	0.62	0	-168	4888	4831	4798	4741	4708	4815	4725	50	1425	500	3430	5	1	10000000	480	11.05	0.52	12	0.08	434.00	9282.00	7170	20221219	-33.12	4510	20231023	6.32	6770	-29.17	20230522	4510	6.32	20231023	7170	-33.12	20221219	4510	6.32	20231023	1.19	N	005670	500	50 억	62246	N	N	N	N
115	20231208	150201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4775	0	3	0.00	33533525	7040	39.61	4795	4820	4745	6200	3345	4775	4763.28	0.62	0	-168	4888	4831	4798	4741	4708	4815	4725	50	1425	500	3430	5	1	10000000	478	11.00	0.51	12	0.07	434.00	9282.00	7170	20221219	-33.40	4510	20231023	5.88	6770	-29.47	20230522	4510	5.88	20231023	7170	-33.40	20221219	4510	5.88	20231023	1.19	N	005670	500	50 억	62246	N	N	N	N
116	20231208	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4760	-15	5	-0.31	28247790	5931	33.37	4795	4820	4745	6200	3345	4775	4762.73	0.62	0	57	4888	4831	4798	4741	4708	4815	4725	50	1425	500	3430	5	1	10000000	476	10.97	0.51	12	0.06	434.00	9282.00	7170	20221219	-33.61	4510	20231023	5.54	6770	-29.69	20230522	4510	5.54	20231023	7170	-33.61	20221219	4510	5.54	20231023	1.19	N	005670	500	50 억	62246	N	N	N	N
117	20231208	130159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4760	-15	5	-0.31	26405305	5543	31.19	4795	4820	4750	6200	3345	4775	4763.72	0.62	0	57	4888	4831	4798	4741	4708	4815	4725	50	1425	500	3430	5	1	10000000	476	10.97	0.51	12	0.06	434.00	9282.00	7170	20221219	-33.61	4510	20231023	5.54	6770	-29.69	20230522	4510	5.54	20231023	7170	-33.61	20221219	4510	5.54	20231023	1.19	N	005670	500	50 억	62246	N	N	N	N
118	20231208	120200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4770	-5	5	-0.10	20794435	4363	24.55	4795	4820	4750	6200	3345	4775	4766.08	0.62	0	79	4888	4831	4798	4741	4708	4815	4725	50	1425	500	3430	5	1	10000000	477	10.99	0.51	12	0.04	434.00	9282.00	7170	20221219	-33.47	4510	20231023	5.76	6770	-29.54	20230522	4510	5.76	20231023	7170	-33.47	20221219	4510	5.76	20231023	1.19	N	005670	500	50 억	62246	N	N	N	N
119	20231208	110200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4755	-20	5	-0.42	15657180	3282	18.47	4795	4820	4755	6200	3345	4775	4770.62	0.62	0	-74	4888	4831	4798	4741	4708	4815	4725	50	1425	500	3430	5	1	10000000	476	10.96	0.51	12	0.03	434.00	9282.00	7170	20221219	-33.68	4510	20231023	5.43	6770	-29.76	20230522	4510	5.43	20231023	7170	-33.68	20221219	4510	5.43	20231023	1.19	N	005670	500	50 억	62246	N	N	N	N
120	20231208	100201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4770	-5	5	-0.10	8790965	1842	10.36	4795	4820	4765	6200	3345	4775	4772.51	0.62	0	207	4888	4831	4798	4741	4708	4815	4725	50	1425	500	3430	5	1	10000000	477	10.99	0.51	12	0.02	434.00	9282.00	7170	20221219	-33.47	4510	20231023	5.76	6770	-29.54	20230522	4510	5.76	20231023	7170	-33.47	20221219	4510	5.76	20231023	1.19	N	005670	500	50 억	62246	N	N	N	N
121	20231208	090159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4795	20	2	0.42	489070	102	0.57	4795	4795	4795	6200	3345	4775	4795.00	0.62	0	-101	4888	4831	4798	4741	4708	4815	4725	50	1425	500	3430	5	1	10000000	480	11.05	0.52	12	0.00	434.00	9282.00	7170	20221219	-33.12	4510	20231023	6.32	6770	-29.17	20230522	4510	6.32	20231023	7170	-33.12	20221219	4510	6.32	20231023	1.19	N	005670	500	50 억	62246	N	N	N	N
122	20231207	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4775	-110	5	-2.25	85030995	17724	399.82	4855	4855	4765	6350	3420	4885	4797.51	0.62	0	-56	4955	4920	4885	4850	4815	4937	4867	50	1465	500	3510	5	1	10000000	478	11.00	0.51	12	0.18	434.00	9282.00	7170	20221219	-33.40	4510	20231023	5.88	6770	-29.47	20230522	4510	5.88	20231023	7170	-33.40	20221219	4510	5.88	20231023	1.19	N	005670	500	50 억	62302	N	N	N	N
123	20231207	150200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4795	-90	5	-1.84	64438490	13415	302.62	4855	4855	4765	6350	3420	4885	4803.47	0.62	0	109	4955	4920	4885	4850	4815	4937	4867	50	1465	500	3510	5	1	10000000	480	11.05	0.52	12	0.13	434.00	9282.00	7170	20221219	-33.12	4510	20231023	6.32	6770	-29.17	20230522	4510	6.32	20231023	7170	-33.12	20221219	4510	6.32	20231023	1.19	N	005670	500	50 억	62302	N	N	N	N
124	20231207	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4810	-75	5	-1.54	61997650	12906	291.13	4855	4855	4765	6350	3420	4885	4803.79	0.62	0	110	4955	4920	4885	4850	4815	4937	4867	50	1465	500	3510	5	1	10000000	481	11.08	0.52	12	0.13	434.00	9282.00	7170	20221219	-32.91	4510	20231023	6.65	6770	-28.95	20230522	4510	6.65	20231023	7170	-32.91	20221219	4510	6.65	20231023	1.19	N	005670	500	50 억	62302	N	N	N	N
125	20231207	130158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4805	-80	5	-1.64	59911190	12472	281.34	4855	4855	4765	6350	3420	4885	4803.66	0.62	0	197	4955	4920	4885	4850	4815	4937	4867	50	1465	500	3510	5	1	10000000	481	11.07	0.52	12	0.12	434.00	9282.00	7170	20221219	-32.98	4510	20231023	6.54	6770	-29.03	20230522	4510	6.54	20231023	7170	-32.98	20221219	4510	6.54	20231023	1.19	N	005670	500	50 억	62302	N	N	N	N
126	20231207	120159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4780	-105	5	-2.15	57133905	11893	268.28	4855	4855	4765	6350	3420	4885	4803.99	0.62	0	197	4955	4920	4885	4850	4815	4937	4867	50	1465	500	3510	5	1	10000000	478	11.01	0.51	12	0.12	434.00	9282.00	7170	20221219	-33.33	4510	20231023	5.99	6770	-29.39	20230522	4510	5.99	20231023	7170	-33.33	20221219	4510	5.99	20231023	1.19	N	005670	500	50 억	62302	N	N	N	N
127	20231207	110156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4770	-115	5	-2.35	54234230	11286	254.59	4855	4855	4765	6350	3420	4885	4805.44	0.62	0	170	4955	4920	4885	4850	4815	4937	4867	50	1465	500	3510	5	1	10000000	477	10.99	0.51	12	0.11	434.00	9282.00	7170	20221219	-33.47	4510	20231023	5.76	6770	-29.54	20230522	4510	5.76	20231023	7170	-33.47	20221219	4510	5.76	20231023	1.19	N	005670	500	50 억	62302	N	N	N	N
128	20231207	100158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4820	-65	5	-1.33	35434940	7353	165.87	4855	4855	4795	6350	3420	4885	4819.11	0.62	0	54	4955	4920	4885	4850	4815	4937	4867	50	1465	500	3510	5	1	10000000	482	11.11	0.52	12	0.07	434.00	9282.00	7170	20221219	-32.78	4510	20231023	6.87	6770	-28.80	20230522	4510	6.87	20231023	7170	-32.78	20221219	4510	6.87	20231023	1.19	N	005670	500	50 억	62302	N	N	N	N
129	20231207	090159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4855	-30	5	-0.61	2485760	512	11.55	4855	4855	4855	6350	3420	4885	4855.00	0.62	0	9	4955	4920	4885	4850	4815	4937	4867	50	1465	500	3510	5	1	10000000	486	11.19	0.52	12	0.01	434.00	9282.00	7170	20221219	-32.29	4510	20231023	7.65	6770	-28.29	20230522	4510	7.65	20231023	7170	-32.29	20221219	4510	7.65	20231023	1.19	N	005670	500	50 억	62302	N	N	N	N
130	20231206	160155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4885	-10	5	-0.20	19203570	3931	39.64	4850	4920	4850	6360	3430	4895	4885.17	0.63	0	-271	4971	4932	4876	4837	4781	4905	4810	50	1465	500	3520	5	1	10000000	489	11.26	0.53	12	0.04	434.00	9282.00	7170	20221219	-31.87	4510	20231023	8.31	6770	-27.84	20230522	4510	8.31	20231023	7170	-31.87	20221219	4510	8.31	20231023	1.20	N	005670	500	50 억	62573	N	N	N	N
131	20231206	150201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4885	-10	5	-0.20	17752765	3634	36.65	4850	4920	4850	6360	3430	4895	4885.19	0.63	0	-271	4971	4932	4876	4837	4781	4905	4810	50	1465	500	3520	5	1	10000000	489	11.26	0.53	12	0.04	434.00	9282.00	7170	20221219	-31.87	4510	20231023	8.31	6770	-27.84	20230522	4510	8.31	20231023	7170	-31.87	20221219	4510	8.31	20231023	1.20	N	005670	500	50 억	62573	N	N	N	N
132	20231206	140157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4870	-25	5	-0.51	9568635	1956	19.73	4850	4920	4850	6360	3430	4895	4891.94	0.63	0	-408	4971	4932	4876	4837	4781	4905	4810	50	1465	500	3520	5	1	10000000	487	11.22	0.52	12	0.02	434.00	9282.00	7170	20221219	-32.08	4510	20231023	7.98	6770	-28.06	20230522	4510	7.98	20231023	7170	-32.08	20221219	4510	7.98	20231023	1.20	N	005670	500	50 억	62573	N	N	N	N
133	20231206	130158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	5	2	0.10	7254485	1482	14.95	4850	4920	4850	6360	3430	4895	4895.06	0.63	0	-394	4971	4932	4876	4837	4781	4905	4810	50	1465	500	3520	5	1	10000000	490	11.29	0.53	12	0.01	434.00	9282.00	7170	20221219	-31.66	4510	20231023	8.65	6770	-27.62	20230522	4510	8.65	20231023	7170	-31.66	20221219	4510	8.65	20231023	1.20	N	005670	500	50 억	62573	N	N	N	N
134	20231206	120156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4910	15	2	0.31	6573300	1343	13.54	4850	4920	4850	6360	3430	4895	4894.49	0.63	0	-384	4971	4932	4876	4837	4781	4905	4810	50	1465	500	3520	5	1	10000000	491	11.31	0.53	12	0.01	434.00	9282.00	7170	20221219	-31.52	4510	20231023	8.87	6770	-27.47	20230522	4510	8.87	20231023	7170	-31.52	20221219	4510	8.87	20231023	1.20	N	005670	500	50 억	62573	N	N	N	N
135	20231206	110159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4915	20	2	0.41	6568390	1342	13.53	4850	4920	4850	6360	3430	4895	4894.48	0.63	0	-384	4971	4932	4876	4837	4781	4905	4810	50	1465	500	3520	5	1	10000000	492	11.32	0.53	12	0.01	434.00	9282.00	7170	20221219	-31.45	4510	20231023	8.98	6770	-27.40	20230522	4510	8.98	20231023	7170	-31.45	20221219	4510	8.98	20231023	1.20	N	005670	500	50 억	62573	N	N	N	N
136	20231206	100158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4910	15	2	0.31	5822810	1190	12.00	4850	4920	4850	6360	3430	4895	4893.12	0.63	0	-384	4971	4932	4876	4837	4781	4905	4810	50	1465	500	3520	5	1	10000000	491	11.31	0.53	12	0.01	434.00	9282.00	7170	20221219	-31.52	4510	20231023	8.87	6770	-27.47	20230522	4510	8.87	20231023	7170	-31.52	20221219	4510	8.87	20231023	1.20	N	005670	500	50 억	62573	N	N	N	N
137	20231206	090159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4895	0	3	0.00	565675	116	1.17	4850	4895	4850	6360	3430	4895	4876.51	0.63	0	0	4971	4932	4876	4837	4781	4905	4810	50	1465	500	3520	5	1	10000000	490	11.28	0.53	12	0.00	434.00	9282.00	7170	20221219	-31.73	4510	20231023	8.54	6770	-27.70	20230522	4510	8.54	20231023	7170	-31.73	20221219	4510	8.54	20231023	1.20	N	005670	500	50 억	62573	N	N	N	N
138	20231205	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4895	0	3	0.00	48107300	9915	124.53	4915	4915	4820	6360	3430	4895	4851.96	0.63	0	-94	4941	4917	4906	4882	4871	4912	4877	50	1465	500	3520	5	1	10000000	490	11.28	0.53	12	0.10	434.00	9282.00	7170	20221219	-31.73	4510	20231023	8.54	6770	-27.70	20230522	4510	8.54	20231023	7170	-31.73	20221219	4510	8.54	20231023	1.21	N	005670	500	50 억	62667	N	N	N	N
139	20231205	150159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4855	-40	5	-0.82	40831400	8415	105.69	4915	4915	4820	6360	3430	4895	4852.22	0.63	0	130	4941	4917	4906	4882	4871	4912	4877	50	1465	500	3520	5	1	10000000	486	11.19	0.52	12	0.08	434.00	9282.00	7170	20221219	-32.29	4510	20231023	7.65	6770	-28.29	20230522	4510	7.65	20231023	7170	-32.29	20221219	4510	7.65	20231023	1.21	N	005670	500	50 억	62667	N	N	N	N
140	20231205	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4865	-30	5	-0.61	31272475	6448	80.98	4915	4915	4820	6360	3430	4895	4849.95	0.63	0	173	4941	4917	4906	4882	4871	4912	4877	50	1465	500	3520	5	1	10000000	487	11.21	0.52	12	0.06	434.00	9282.00	7170	20221219	-32.15	4510	20231023	7.87	6770	-28.14	20230522	4510	7.87	20231023	7170	-32.15	20221219	4510	7.87	20231023	1.21	N	005670	500	50 억	62667	N	N	N	N
141	20231205	130158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4860	-35	5	-0.72	30654085	6321	79.39	4915	4915	4820	6360	3430	4895	4849.56	0.63	0	223	4941	4917	4906	4882	4871	4912	4877	50	1465	500	3520	5	1	10000000	486	11.20	0.52	12	0.06	434.00	9282.00	7170	20221219	-32.22	4510	20231023	7.76	6770	-28.21	20230522	4510	7.76	20231023	7170	-32.22	20221219	4510	7.76	20231023	1.21	N	005670	500	50 억	62667	N	N	N	N
142	20231205	120159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4860	-35	5	-0.72	30474270	6284	78.92	4915	4915	4820	6360	3430	4895	4849.50	0.63	0	223	4941	4917	4906	4882	4871	4912	4877	50	1465	500	3520	5	1	10000000	486	11.20	0.52	12	0.06	434.00	9282.00	7170	20221219	-32.22	4510	20231023	7.76	6770	-28.21	20230522	4510	7.76	20231023	7170	-32.22	20221219	4510	7.76	20231023	1.21	N	005670	500	50 억	62667	N	N	N	N
143	20231205	110158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4830	-65	5	-1.33	29866890	6159	77.35	4915	4915	4820	6360	3430	4895	4849.31	0.63	0	272	4941	4917	4906	4882	4871	4912	4877	50	1465	500	3520	5	1	10000000	483	11.13	0.52	12	0.06	434.00	9282.00	7170	20221219	-32.64	4510	20231023	7.10	6770	-28.66	20230522	4510	7.10	20231023	7170	-32.64	20221219	4510	7.10	20231023	1.21	N	005670	500	50 억	62667	N	N	N	N
144	20231205	100158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4860	-35	5	-0.72	28763780	5931	74.49	4915	4915	4820	6360	3430	4895	4849.74	0.63	0	331	4941	4917	4906	4882	4871	4912	4877	50	1465	500	3520	5	1	10000000	486	11.20	0.52	12	0.06	434.00	9282.00	7170	20221219	-32.22	4510	20231023	7.76	6770	-28.21	20230522	4510	7.76	20231023	7170	-32.22	20221219	4510	7.76	20231023	1.21	N	005670	500	50 억	62667	N	N	N	N
145	20231205	090156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4915	20	2	0.41	1818550	370	4.65	4915	4915	4915	6360	3430	4895	4915.00	0.63	0	0	4941	4917	4906	4882	4871	4912	4877	50	1465	500	3520	5	1	10000000	492	11.32	0.53	12	0.00	434.00	9282.00	7170	20221219	-31.45	4510	20231023	8.98	6770	-27.40	20230522	4510	8.98	20231023	7170	-31.45	20221219	4510	8.98	20231023	1.21	N	005670	500	50 억	62667	N	N	N	N
146	20231204	160158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4895	-10	5	-0.20	39032810	7962	129.82	4905	4930	4895	6370	3435	4905	4902.41	0.63	0	-653	4928	4916	4903	4891	4878	4922	4897	50	1465	500	3530	5	1	10000000	490	11.28	0.53	12	0.08	434.00	9282.00	7170	20221219	-31.73	4510	20231023	8.54	6770	-27.70	20230522	4510	8.54	20231023	7170	-31.73	20221219	4510	8.54	20231023	1.19	N	005670	500	50 억	63320	N	N	N	N
147	20231204	150159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4895	-10	5	-0.20	31719635	6468	105.46	4905	4930	4895	6370	3435	4905	4904.09	0.63	0	-658	4928	4916	4903	4891	4878	4922	4897	50	1465	500	3530	5	1	10000000	490	11.28	0.53	12	0.06	434.00	9282.00	7170	20221219	-31.73	4510	20231023	8.54	6770	-27.70	20230522	4510	8.54	20231023	7170	-31.73	20221219	4510	8.54	20231023	1.19	N	005670	500	50 억	63320	N	N	N	N
148	20231204	140157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	-5	5	-0.10	23370040	4764	77.68	4905	4930	4895	6370	3435	4905	4905.55	0.63	0	-664	4928	4916	4903	4891	4878	4922	4897	50	1465	500	3530	5	1	10000000	490	11.29	0.53	12	0.05	434.00	9282.00	7170	20221219	-31.66	4510	20231023	8.65	6770	-27.62	20230522	4510	8.65	20231023	7170	-31.66	20221219	4510	8.65	20231023	1.19	N	005670	500	50 억	63320	N	N	N	N
149	20231204	130157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4925	20	2	0.41	21470795	4377	71.37	4905	4930	4895	6370	3435	4905	4905.37	0.63	0	-688	4928	4916	4903	4891	4878	4922	4897	50	1465	500	3530	5	1	10000000	493	11.35	0.53	12	0.04	434.00	9282.00	7170	20221219	-31.31	4510	20231023	9.20	6770	-27.25	20230522	4510	9.20	20231023	7170	-31.31	20221219	4510	9.20	20231023	1.19	N	005670	500	50 억	63320	N	N	N	N
150	20231204	120157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4895	-10	5	-0.20	11522525	2352	38.35	4905	4915	4895	6370	3435	4905	4899.03	0.63	0	-473	4928	4916	4903	4891	4878	4922	4897	50	1465	500	3530	5	1	10000000	490	11.28	0.53	12	0.02	434.00	9282.00	7170	20221219	-31.73	4510	20231023	8.54	6770	-27.70	20230522	4510	8.54	20231023	7170	-31.73	20221219	4510	8.54	20231023	1.19	N	005670	500	50 억	63320	N	N	N	N
151	20231204	110157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	-5	5	-0.10	10023770	2046	33.36	4905	4915	4895	6370	3435	4905	4899.20	0.63	0	-473	4928	4916	4903	4891	4878	4922	4897	50	1465	500	3530	5	1	10000000	490	11.29	0.53	12	0.02	434.00	9282.00	7170	20221219	-31.66	4510	20231023	8.65	6770	-27.62	20230522	4510	8.65	20231023	7170	-31.66	20221219	4510	8.65	20231023	1.19	N	005670	500	50 억	63320	N	N	N	N
152	20231204	100157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	-5	5	-0.10	9216025	1881	30.67	4905	4915	4895	6370	3435	4905	4899.53	0.63	0	-473	4928	4916	4903	4891	4878	4922	4897	50	1465	500	3530	5	1	10000000	490	11.29	0.53	12	0.02	434.00	9282.00	7170	20221219	-31.66	4510	20231023	8.65	6770	-27.62	20230522	4510	8.65	20231023	7170	-31.66	20221219	4510	8.65	20231023	1.19	N	005670	500	50 억	63320	N	N	N	N
153	20231204	090156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4905	0	3	0.00	2383830	486	7.92	4905	4905	4905	6370	3435	4905	4905.00	0.63	0	-112	4928	4916	4903	4891	4878	4922	4897	50	1465	500	3530	5	1	10000000	491	11.30	0.53	12	0.00	434.00	9282.00	7170	20221219	-31.59	4510	20231023	8.76	6770	-27.55	20230522	4510	8.76	20231023	7170	-31.59	20221219	4510	8.76	20231023	1.19	N	005670	500	50 억	63320	N	N	N	N
154	20231201	160157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4905	15	2	0.31	30038350	6133	70.93	4890	4915	4890	6350	3425	4890	4897.82	0.63	0	79	4936	4912	4886	4862	4836	4900	4850	50	1460	500	3520	5	1	10000000	491	11.30	0.53	12	0.06	434.00	9282.00	7170	20221219	-31.59	4510	20231023	8.76	6770	-27.55	20230522	4510	8.76	20231023	7170	-31.59	20221219	4510	8.76	20231023	1.22	N	005670	500	50 억	63135	N	N	N	N
155	20231201	150157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	10	2	0.20	26431940	5397	62.42	4890	4915	4890	6350	3425	4890	4897.52	0.63	0	71	4936	4912	4886	4862	4836	4900	4850	50	1460	500	3520	5	1	10000000	490	11.29	0.53	12	0.05	434.00	9282.00	7170	20221219	-31.66	4510	20231023	8.65	6770	-27.62	20230522	4510	8.65	20231023	7170	-31.66	20221219	4510	8.65	20231023	1.22	N	005670	500	50 억	63135	N	N	N	N
156	20231201	140157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4895	5	2	0.10	22190170	4531	52.41	4890	4915	4890	6350	3425	4890	4897.41	0.63	0	-103	4936	4912	4886	4862	4836	4900	4850	50	1460	500	3520	5	1	10000000	490	11.28	0.53	12	0.05	434.00	9282.00	7170	20221219	-31.73	4510	20231023	8.54	6770	-27.70	20230522	4510	8.54	20231023	7170	-31.73	20221219	4510	8.54	20231023	1.22	N	005670	500	50 억	63135	N	N	N	N
157	20231201	130156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	10	2	0.20	18529785	3784	43.77	4890	4915	4890	6350	3425	4890	4896.88	0.63	0	-111	4936	4912	4886	4862	4836	4900	4850	50	1460	500	3520	5	1	10000000	490	11.29	0.53	12	0.04	434.00	9282.00	7170	20221219	-31.66	4510	20231023	8.65	6770	-27.62	20230522	4510	8.65	20231023	7170	-31.66	20221219	4510	8.65	20231023	1.22	N	005670	500	50 억	63135	N	N	N	N
158	20231201	120158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	10	2	0.20	14041385	2868	33.17	4890	4915	4890	6350	3425	4890	4895.88	0.63	0	-111	4936	4912	4886	4862	4836	4900	4850	50	1460	500	3520	5	1	10000000	490	11.29	0.53	12	0.03	434.00	9282.00	7170	20221219	-31.66	4510	20231023	8.65	6770	-27.62	20230522	4510	8.65	20231023	7170	-31.66	20221219	4510	8.65	20231023	1.22	N	005670	500	50 억	63135	N	N	N	N
159	20231201	110156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	10	2	0.20	8174450	1670	19.32	4890	4915	4890	6350	3425	4890	4894.88	0.63	0	-111	4936	4912	4886	4862	4836	4900	4850	50	1460	500	3520	5	1	10000000	490	11.29	0.53	12	0.02	434.00	9282.00	7170	20221219	-31.66	4510	20231023	8.65	6770	-27.62	20230522	4510	8.65	20231023	7170	-31.66	20221219	4510	8.65	20231023	1.22	N	005670	500	50 억	63135	N	N	N	N
160	20231201	100157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4895	5	2	0.10	3159280	646	7.47	4890	4915	4890	6350	3425	4890	4890.53	0.63	0	-4	4936	4912	4886	4862	4836	4900	4850	50	1460	500	3520	5	1	10000000	490	11.28	0.53	12	0.01	434.00	9282.00	7170	20221219	-31.73	4510	20231023	8.54	6770	-27.70	20230522	4510	8.54	20231023	7170	-31.73	20221219	4510	8.54	20231023	1.22	N	005670	500	50 억	63135	N	N	N	N
161	20231201	090156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4890	0	3	0.00	1188270	243	2.81	4890	4890	4890	6350	3425	4890	4890.00	0.63	0	0	4936	4912	4886	4862	4836	4900	4850	50	1460	500	3520	5	1	10000000	489	11.27	0.53	12	0.00	434.00	9282.00	7170	20221219	-31.80	4510	20231023	8.43	6770	-27.77	20230522	4510	8.43	20231023	7170	-31.80	20221219	4510	8.43	20231023	1.22	N	005670	500	50 억	63135	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History