KissMeData/073560/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160710	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1528	7	2	0.46	169335627	111121	106.26	1521	1531	1517	1977	1065	1521	1523.63	1.70	24782	-2382	1547	1534	1527	1514	1507	1530	1510	346	456	500	1090	1	1	69237643	1058	4.23	0.42	12	0.16	361.00	3660.00	2125	20230616	-28.09	1500	20231206	1.87	2125	-28.09	20230616	1500	1.87	20231206	2125	-28.09	20230616	1500	1.87	20231206	3.54	N	073560	500	346 억	1175100	N	N	0	N	N
3	20231229	150705	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1528	7	2	0.46	169335627	111121	106.26	1521	1531	1517	1977	1065	1521	1523.63	1.70	24782	-2382	1547	1534	1527	1514	1507	1530	1510	346	456	500	1090	1	1	69237643	1058	4.23	0.42	12	0.16	361.00	3660.00	2125	20230616	-28.09	1500	20231206	1.87	2125	-28.09	20230616	1500	1.87	20231206	2125	-28.09	20230616	1500	1.87	20231206	3.54	N	073560	500	346 억	1175100	N	N	0	N	N
4	20231229	140705	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1528	7	2	0.46	169335627	111121	106.26	1521	1531	1517	1977	1065	1521	1523.63	1.70	24782	-2382	1547	1534	1527	1514	1507	1530	1510	346	456	500	1090	1	1	69237643	1058	4.23	0.42	12	0.16	361.00	3660.00	2125	20230616	-28.09	1500	20231206	1.87	2125	-28.09	20230616	1500	1.87	20231206	2125	-28.09	20230616	1500	1.87	20231206	3.54	N	073560	500	346 억	1175100	N	N	0	N	N
5	20231229	130705	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1528	7	2	0.46	169335627	111121	106.26	1521	1531	1517	1977	1065	1521	1523.63	1.70	24782	-2382	1547	1534	1527	1514	1507	1530	1510	346	456	500	1090	1	1	69237643	1058	4.23	0.42	12	0.16	361.00	3660.00	2125	20230616	-28.09	1500	20231206	1.87	2125	-28.09	20230616	1500	1.87	20231206	2125	-28.09	20230616	1500	1.87	20231206	3.54	N	073560	500	346 억	1175100	N	N	0	N	N
6	20231229	120707	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1528	7	2	0.46	169335627	111121	106.26	1521	1531	1517	1977	1065	1521	1523.63	1.70	24782	-2382	1547	1534	1527	1514	1507	1530	1510	346	456	500	1090	1	1	69237643	1058	4.23	0.42	12	0.16	361.00	3660.00	2125	20230616	-28.09	1500	20231206	1.87	2125	-28.09	20230616	1500	1.87	20231206	2125	-28.09	20230616	1500	1.87	20231206	3.54	N	073560	500	346 억	1175100	N	N	0	N	N
7	20231229	110637	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1528	7	2	0.46	169335627	111121	106.26	1521	1531	1517	1977	1065	1521	1523.63	1.70	24782	-2382	1547	1534	1527	1514	1507	1530	1510	346	456	500	1090	1	1	69237643	1058	4.23	0.42	12	0.16	361.00	3660.00	2125	20230616	-28.09	1500	20231206	1.87	2125	-28.09	20230616	1500	1.87	20231206	2125	-28.09	20230616	1500	1.87	20231206	3.54	N	073560	500	346 억	1175100	N	N	0	N	N
8	20231229	100643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1528	7	2	0.46	169335627	111121	106.26	1521	1531	1517	1977	1065	1521	1523.63	1.70	24782	-2382	1547	1534	1527	1514	1507	1530	1510	346	456	500	1090	1	1	69237643	1058	4.23	0.42	12	0.16	361.00	3660.00	2125	20230616	-28.09	1500	20231206	1.87	2125	-28.09	20230616	1500	1.87	20231206	2125	-28.09	20230616	1500	1.87	20231206	3.54	N	073560	500	346 억	1175100	N	N	0	N	N
9	20231229	090643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1528	7	2	0.46	169335627	111121	106.26	1521	1531	1517	1977	1065	1521	1523.63	1.70	24782	-2382	1547	1534	1527	1514	1507	1530	1510	346	456	500	1090	1	1	69237643	1058	4.23	0.42	12	0.16	361.00	3660.00	2125	20230616	-28.09	1500	20231206	1.87	2125	-28.09	20230616	1500	1.87	20231206	2125	-28.09	20230616	1500	1.87	20231206	3.54	N	073560	500	346 억	1175100	N	N	0	N	N
10	20231228	160636	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1528	7	2	0.46	167004525	109595	104.80	1521	1531	1517	1977	1065	1521	1523.63	1.66	0	-2382	1547	1534	1527	1514	1507	1530	1510	346	456	500	1090	1	1	69237643	1058	4.23	0.42	12	0.16	361.00	3660.00	2125	20230616	-28.09	1500	20231206	1.87	2125	-28.09	20230616	1500	1.87	20231206	2125	-28.09	20230616	1500	1.87	20231206	3.54	N	073560	500	346 억	1150318	N	N	0	N	N
11	20231228	150643	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1521	0	3	0.00	129234364	84859	81.15	1521	1531	1517	1977	1065	1521	1522.93	1.66	0	-3104	1547	1534	1527	1514	1507	1530	1510	346	456	500	1090	1	1	69237643	1053	4.21	0.42	12	0.12	361.00	3660.00	2125	20230616	-28.42	1500	20231206	1.40	2125	-28.42	20230616	1500	1.40	20231206	2125	-28.42	20230616	1500	1.40	20231206	3.54	N	073560	500	346 억	1150318	N	N	0	N	N
12	20231228	140635	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1525	4	2	0.26	121424442	79725	76.24	1521	1531	1517	1977	1065	1521	1523.04	1.66	0	-3173	1547	1534	1527	1514	1507	1530	1510	346	456	500	1090	1	1	69237643	1056	4.22	0.42	12	0.12	361.00	3660.00	2125	20230616	-28.24	1500	20231206	1.67	2125	-28.24	20230616	1500	1.67	20231206	2125	-28.24	20230616	1500	1.67	20231206	3.54	N	073560	500	346 억	1150318	N	N	0	N	N
13	20231228	130636	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1527	6	2	0.39	116657063	76595	73.25	1521	1531	1517	1977	1065	1521	1523.04	1.66	0	-3869	1547	1534	1527	1514	1507	1530	1510	346	456	500	1090	1	1	69237643	1057	4.23	0.42	12	0.11	361.00	3660.00	2125	20230616	-28.14	1500	20231206	1.80	2125	-28.14	20230616	1500	1.80	20231206	2125	-28.14	20230616	1500	1.80	20231206	3.54	N	073560	500	346 억	1150318	N	N	0	N	N
14	20231228	120638	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1524	3	2	0.20	76376872	50199	48.00	1521	1531	1517	1977	1065	1521	1521.48	1.66	0	-5737	1547	1534	1527	1514	1507	1530	1510	346	456	500	1090	1	1	69237643	1055	4.22	0.42	12	0.07	361.00	3660.00	2125	20230616	-28.28	1500	20231206	1.60	2125	-28.28	20230616	1500	1.60	20231206	2125	-28.28	20230616	1500	1.60	20231206	3.54	N	073560	500	346 억	1150318	N	N	0	N	N
15	20231228	110639	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1521	0	3	0.00	57034444	37469	35.83	1521	1531	1519	1977	1065	1521	1522.18	1.66	0	-6881	1547	1534	1527	1514	1507	1530	1510	346	456	500	1090	1	1	69237643	1053	4.21	0.42	12	0.05	361.00	3660.00	2125	20230616	-28.42	1500	20231206	1.40	2125	-28.42	20230616	1500	1.40	20231206	2125	-28.42	20230616	1500	1.40	20231206	3.54	N	073560	500	346 억	1150318	N	N	0	N	N
16	20231228	100636	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1521	0	3	0.00	33338436	21881	20.92	1521	1531	1519	1977	1065	1521	1523.62	1.66	0	-6972	1547	1534	1527	1514	1507	1530	1510	346	456	500	1090	1	1	69237643	1053	4.21	0.42	12	0.03	361.00	3660.00	2125	20230616	-28.42	1500	20231206	1.40	2125	-28.42	20230616	1500	1.40	20231206	2125	-28.42	20230616	1500	1.40	20231206	3.54	N	073560	500	346 억	1150318	N	N	0	N	N
17	20231228	090636	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1528	7	2	0.46	4017140	2632	2.52	1521	1529	1521	1977	1065	1521	1526.27	1.66	0	-2166	1547	1534	1527	1514	1507	1530	1510	346	456	500	1090	1	1	69237643	1058	4.23	0.42	12	0.00	361.00	3660.00	2125	20230616	-28.09	1500	20231206	1.87	2125	-28.09	20230616	1500	1.87	20231206	2125	-28.09	20230616	1500	1.87	20231206	3.54	N	073560	500	346 억	1150318	N	N	0	N	N
18	20231227	160631	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1521	-16	5	-1.04	150489775	98624	37.13	1539	1540	1520	1998	1076	1537	1525.89	1.72	0	-45062	1566	1551	1536	1521	1506	1552	1522	346	461	500	1100	1	1	69237643	1053	4.21	0.42	12	0.14	361.00	3660.00	2125	20230616	-28.42	1500	20231206	1.40	2125	-28.42	20230616	1500	1.40	20231206	2125	-28.42	20230616	1500	1.40	20231206	3.52	N	073560	500	346 억	1194168	N	N	0	N	N
19	20231227	150640	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1522	-15	5	-0.98	145449923	95311	35.88	1539	1540	1520	1998	1076	1537	1526.05	1.72	0	-45062	1566	1551	1536	1521	1506	1552	1522	346	461	500	1100	1	1	69237643	1054	4.22	0.42	12	0.14	361.00	3660.00	2125	20230616	-28.38	1500	20231206	1.47	2125	-28.38	20230616	1500	1.47	20231206	2125	-28.38	20230616	1500	1.47	20231206	3.52	N	073560	500	346 억	1194168	N	N	0	N	N
20	20231227	140638	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1521	-16	5	-1.04	135131384	88533	33.33	1539	1540	1520	1998	1076	1537	1526.34	1.72	0	-43670	1566	1551	1536	1521	1506	1552	1522	346	461	500	1100	1	1	69237643	1053	4.21	0.42	12	0.13	361.00	3660.00	2125	20230616	-28.42	1500	20231206	1.40	2125	-28.42	20230616	1500	1.40	20231206	2125	-28.42	20230616	1500	1.40	20231206	3.52	N	073560	500	346 억	1194168	N	N	0	N	N
21	20231227	130632	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1522	-15	5	-0.98	115582792	75696	28.50	1539	1540	1520	1998	1076	1537	1526.93	1.72	0	-40751	1566	1551	1536	1521	1506	1552	1522	346	461	500	1100	1	1	69237643	1054	4.22	0.42	12	0.11	361.00	3660.00	2125	20230616	-28.38	1500	20231206	1.47	2125	-28.38	20230616	1500	1.47	20231206	2125	-28.38	20230616	1500	1.47	20231206	3.52	N	073560	500	346 억	1194168	N	N	0	N	N
22	20231227	120633	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1520	-17	5	-1.11	105661808	69179	26.05	1539	1540	1520	1998	1076	1537	1527.36	1.72	0	-38062	1566	1551	1536	1521	1506	1552	1522	346	461	500	1100	1	1	69237643	1052	4.21	0.42	12	0.10	361.00	3660.00	2125	20230616	-28.47	1500	20231206	1.33	2125	-28.47	20230616	1500	1.33	20231206	2125	-28.47	20230616	1500	1.33	20231206	3.52	N	073560	500	346 억	1194168	N	N	0	N	N
23	20231227	110637	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1522	-15	5	-0.98	82788182	54154	20.39	1539	1540	1521	1998	1076	1537	1528.75	1.72	0	-35239	1566	1551	1536	1521	1506	1552	1522	346	461	500	1100	1	1	69237643	1054	4.22	0.42	12	0.08	361.00	3660.00	2125	20230616	-28.38	1500	20231206	1.47	2125	-28.38	20230616	1500	1.47	20231206	2125	-28.38	20230616	1500	1.47	20231206	3.52	N	073560	500	346 억	1194168	N	N	0	N	N
24	20231227	100637	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1523	-14	5	-0.91	63554130	41527	15.63	1539	1540	1522	1998	1076	1537	1530.42	1.72	0	-29794	1566	1551	1536	1521	1506	1552	1522	346	461	500	1100	1	1	69237643	1054	4.22	0.42	12	0.06	361.00	3660.00	2125	20230616	-28.33	1500	20231206	1.53	2125	-28.33	20230616	1500	1.53	20231206	2125	-28.33	20230616	1500	1.53	20231206	3.52	N	073560	500	346 억	1194168	N	N	0	N	N
25	20231227	090638	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1540	3	2	0.20	6520018	4239	1.60	1539	1540	1537	1998	1076	1537	1538.11	1.72	0	0	1566	1551	1536	1521	1506	1552	1522	346	461	500	1100	1	1	69237643	1066	4.27	0.42	12	0.01	361.00	3660.00	2125	20230616	-27.53	1500	20231206	2.67	2125	-27.53	20230616	1500	2.67	20231206	2125	-27.53	20230616	1500	2.67	20231206	3.52	N	073560	500	346 억	1194168	N	N	0	N	N
26	20231226	160639	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1537	-15	5	-0.97	404414675	263479	129.02	1537	1551	1521	2015	1087	1552	1534.88	1.70	0	18181	1568	1560	1544	1536	1520	1564	1540	346	463	500	1110	1	1	69237643	1064	4.26	0.42	12	0.38	361.00	3660.00	2125	20230616	-27.67	1500	20231206	2.47	2125	-27.67	20230616	1500	2.47	20231206	2125	-27.67	20230616	1500	2.47	20231206	3.56	N	073560	500	346 억	1174600	N	N	0	N	N
27	20231226	150636	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1528	-24	5	-1.55	375554324	244694	119.82	1537	1551	1521	2015	1087	1552	1534.79	1.70	0	26489	1568	1560	1544	1536	1520	1564	1540	346	463	500	1110	1	1	69237643	1058	4.23	0.42	12	0.35	361.00	3660.00	2125	20230616	-28.09	1500	20231206	1.87	2125	-28.09	20230616	1500	1.87	20231206	2125	-28.09	20230616	1500	1.87	20231206	3.56	N	073560	500	346 억	1174600	N	N	0	N	N
28	20231226	140638	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1530	-22	5	-1.42	343433774	223702	109.54	1537	1551	1521	2015	1087	1552	1535.23	1.70	0	32108	1568	1560	1544	1536	1520	1564	1540	346	463	500	1110	1	1	69237643	1059	4.24	0.42	12	0.32	361.00	3660.00	2125	20230616	-28.00	1500	20231206	2.00	2125	-28.00	20230616	1500	2.00	20231206	2125	-28.00	20230616	1500	2.00	20231206	3.56	N	073560	500	346 억	1174600	N	N	0	N	N
29	20231226	130637	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1531	-21	5	-1.35	286027868	186106	91.13	1537	1551	1530	2015	1087	1552	1536.91	1.70	0	26101	1568	1560	1544	1536	1520	1564	1540	346	463	500	1110	1	1	69237643	1060	4.24	0.42	12	0.27	361.00	3660.00	2125	20230616	-27.95	1500	20231206	2.07	2125	-27.95	20230616	1500	2.07	20231206	2125	-27.95	20230616	1500	2.07	20231206	3.56	N	073560	500	346 억	1174600	N	N	0	N	N
30	20231226	120636	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1540	-12	5	-0.77	202890706	131901	64.59	1537	1551	1532	2015	1087	1552	1538.20	1.70	0	25457	1568	1560	1544	1536	1520	1564	1540	346	463	500	1110	1	1	69237643	1066	4.27	0.42	12	0.19	361.00	3660.00	2125	20230616	-27.53	1500	20231206	2.67	2125	-27.53	20230616	1500	2.67	20231206	2125	-27.53	20230616	1500	2.67	20231206	3.56	N	073560	500	346 억	1174600	N	N	0	N	N
31	20231226	110639	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1544	-8	5	-0.52	181026321	117695	57.63	1537	1551	1532	2015	1087	1552	1538.10	1.70	0	25031	1568	1560	1544	1536	1520	1564	1540	346	463	500	1110	1	1	69237643	1069	4.28	0.42	12	0.17	361.00	3660.00	2125	20230616	-27.34	1500	20231206	2.93	2125	-27.34	20230616	1500	2.93	20231206	2125	-27.34	20230616	1500	2.93	20231206	3.56	N	073560	500	346 억	1174600	N	N	0	N	N
32	20231226	100637	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1542	-10	5	-0.64	161970250	105326	51.58	1537	1551	1532	2015	1087	1552	1537.80	1.70	0	19987	1568	1560	1544	1536	1520	1564	1540	346	463	500	1110	1	1	69237643	1068	4.27	0.42	12	0.15	361.00	3660.00	2125	20230616	-27.44	1500	20231206	2.80	2125	-27.44	20230616	1500	2.80	20231206	2125	-27.44	20230616	1500	2.80	20231206	3.56	N	073560	500	346 억	1174600	N	N	0	N	N
33	20231226	090638	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1547	-5	5	-0.32	6325421	4111	2.01	1537	1551	1537	2015	1087	1552	1538.66	1.70	0	241	1568	1560	1544	1536	1520	1564	1540	346	463	500	1110	1	1	69237643	1071	4.29	0.42	12	0.01	361.00	3660.00	2125	20230616	-27.20	1500	20231206	3.13	2125	-27.20	20230616	1500	3.13	20231206	2125	-27.20	20230616	1500	3.13	20231206	3.56	N	073560	500	346 억	1174600	N	N	0	N	N
34	20231222	160629	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1552	9	2	0.58	312974500	203394	146.73	1543	1552	1528	2005	1081	1543	1538.67	1.73	0	-25543	1555	1548	1539	1532	1523	1544	1528	346	462	500	1110	1	1	69237643	1075	4.30	0.42	12	0.29	361.00	3660.00	2125	20230616	-26.96	1500	20231206	3.47	2125	-26.96	20230616	1500	3.47	20231206	2125	-26.96	20230616	1500	3.47	20231206	3.58	N	073560	500	346 억	1195138	N	N	0	N	N
35	20231222	150626	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1544	1	2	0.06	277276727	180305	130.08	1543	1548	1528	2005	1081	1543	1537.82	1.73	0	-28619	1555	1548	1539	1532	1523	1544	1528	346	462	500	1110	1	1	69237643	1069	4.28	0.42	12	0.26	361.00	3660.00	2125	20230616	-27.34	1500	20231206	2.93	2125	-27.34	20230616	1500	2.93	20231206	2125	-27.34	20230616	1500	2.93	20231206	3.58	N	073560	500	346 억	1195138	N	N	0	N	N
36	20231222	140623	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1542	-1	5	-0.06	181261994	117984	85.12	1543	1544	1528	2005	1081	1543	1536.33	1.73	0	-26325	1555	1548	1539	1532	1523	1544	1528	346	462	500	1110	1	1	69237643	1068	4.27	0.42	12	0.17	361.00	3660.00	2125	20230616	-27.44	1500	20231206	2.80	2125	-27.44	20230616	1500	2.80	20231206	2125	-27.44	20230616	1500	2.80	20231206	3.58	N	073560	500	346 억	1195138	N	N	0	N	N
37	20231222	130625	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1541	-2	5	-0.13	172928434	112575	81.21	1543	1544	1528	2005	1081	1543	1536.12	1.73	0	-26014	1555	1548	1539	1532	1523	1544	1528	346	462	500	1110	1	1	69237643	1067	4.27	0.42	12	0.16	361.00	3660.00	2125	20230616	-27.48	1500	20231206	2.73	2125	-27.48	20230616	1500	2.73	20231206	2125	-27.48	20230616	1500	2.73	20231206	3.58	N	073560	500	346 억	1195138	N	N	0	N	N
38	20231222	120624	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1538	-5	5	-0.32	129510654	84391	60.88	1543	1544	1528	2005	1081	1543	1534.65	1.73	0	-25232	1555	1548	1539	1532	1523	1544	1528	346	462	500	1110	1	1	69237643	1065	4.26	0.42	12	0.12	361.00	3660.00	2125	20230616	-27.62	1500	20231206	2.53	2125	-27.62	20230616	1500	2.53	20231206	2125	-27.62	20230616	1500	2.53	20231206	3.58	N	073560	500	346 억	1195138	N	N	0	N	N
39	20231222	110626	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1535	-8	5	-0.52	92975599	60684	43.78	1543	1544	1528	2005	1081	1543	1532.13	1.73	0	-19825	1555	1548	1539	1532	1523	1544	1528	346	462	500	1110	1	1	69237643	1063	4.25	0.42	12	0.09	361.00	3660.00	2125	20230616	-27.76	1500	20231206	2.33	2125	-27.76	20230616	1500	2.33	20231206	2125	-27.76	20230616	1500	2.33	20231206	3.58	N	073560	500	346 억	1195138	N	N	0	N	N
40	20231222	100622	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1530	-13	5	-0.84	88126911	57518	41.49	1543	1544	1528	2005	1081	1543	1532.16	1.73	0	-19625	1555	1548	1539	1532	1523	1544	1528	346	462	500	1110	1	1	69237643	1059	4.24	0.42	12	0.08	361.00	3660.00	2125	20230616	-28.00	1500	20231206	2.00	2125	-28.00	20230616	1500	2.00	20231206	2125	-28.00	20230616	1500	2.00	20231206	3.58	N	073560	500	346 억	1195138	N	N	0	N	N
41	20231222	090624	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1539	-4	5	-0.26	7688468	4985	3.60	1543	1544	1539	2005	1081	1543	1542.32	1.73	0	-4776	1555	1548	1539	1532	1523	1544	1528	346	462	500	1110	1	1	69237643	1066	4.26	0.42	12	0.01	361.00	3660.00	2125	20230616	-27.58	1500	20231206	2.60	2125	-27.58	20230616	1500	2.60	20231206	2125	-27.58	20230616	1500	2.60	20231206	3.58	N	073560	500	346 억	1195138	N	N	0	N	N
42	20231221	160621	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1543	1	2	0.06	211976027	137985	53.01	1546	1546	1530	2000	1080	1542	1536.23	1.74	0	-11259	1559	1550	1536	1527	1513	1555	1532	346	458	500	1110	1	1	69237643	1068	4.27	0.42	12	0.20	361.00	3660.00	2125	20230616	-27.39	1500	20231206	2.87	2125	-27.39	20230616	1500	2.87	20231206	2125	-27.39	20230616	1500	2.87	20231206	3.60	N	073560	500	346 억	1202573	N	N	0	N	N
43	20231221	150622	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1536	-6	5	-0.39	203593218	132534	50.92	1546	1546	1530	2000	1080	1542	1536.16	1.74	0	-10589	1559	1550	1536	1527	1513	1555	1532	346	458	500	1110	1	1	69237643	1063	4.25	0.42	12	0.19	361.00	3660.00	2125	20230616	-27.72	1500	20231206	2.40	2125	-27.72	20230616	1500	2.40	20231206	2125	-27.72	20230616	1500	2.40	20231206	3.60	N	073560	500	346 억	1202573	N	N	0	N	N
44	20231221	140622	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1537	-5	5	-0.32	182890655	119055	45.74	1546	1546	1530	2000	1080	1542	1536.19	1.74	0	-11688	1559	1550	1536	1527	1513	1555	1532	346	458	500	1110	1	1	69237643	1064	4.26	0.42	12	0.17	361.00	3660.00	2125	20230616	-27.67	1500	20231206	2.47	2125	-27.67	20230616	1500	2.47	20231206	2125	-27.67	20230616	1500	2.47	20231206	3.60	N	073560	500	346 억	1202573	N	N	0	N	N
45	20231221	130621	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1538	-4	5	-0.26	126988692	82692	31.77	1546	1546	1530	2000	1080	1542	1535.68	1.74	0	-11145	1559	1550	1536	1527	1513	1555	1532	346	458	500	1110	1	1	69237643	1065	4.26	0.42	12	0.12	361.00	3660.00	2125	20230616	-27.62	1500	20231206	2.53	2125	-27.62	20230616	1500	2.53	20231206	2125	-27.62	20230616	1500	2.53	20231206	3.60	N	073560	500	346 억	1202573	N	N	0	N	N
46	20231221	120624	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1536	-6	5	-0.39	121827058	79334	30.48	1546	1546	1530	2000	1080	1542	1535.62	1.74	0	-9226	1559	1550	1536	1527	1513	1555	1532	346	458	500	1110	1	1	69237643	1063	4.25	0.42	12	0.11	361.00	3660.00	2125	20230616	-27.72	1500	20231206	2.40	2125	-27.72	20230616	1500	2.40	20231206	2125	-27.72	20230616	1500	2.40	20231206	3.60	N	073560	500	346 억	1202573	N	N	0	N	N
47	20231221	110624	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1536	-6	5	-0.39	110025206	71658	27.53	1546	1546	1530	2000	1080	1542	1535.42	1.74	0	-9873	1559	1550	1536	1527	1513	1555	1532	346	458	500	1110	1	1	69237643	1063	4.25	0.42	12	0.10	361.00	3660.00	2125	20230616	-27.72	1500	20231206	2.40	2125	-27.72	20230616	1500	2.40	20231206	2125	-27.72	20230616	1500	2.40	20231206	3.60	N	073560	500	346 억	1202573	N	N	0	N	N
48	20231221	100621	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1538	-4	5	-0.26	52912054	34480	13.25	1546	1546	1530	2000	1080	1542	1534.57	1.74	0	-4441	1559	1550	1536	1527	1513	1555	1532	346	458	500	1110	1	1	69237643	1065	4.26	0.42	12	0.05	361.00	3660.00	2125	20230616	-27.62	1500	20231206	2.53	2125	-27.62	20230616	1500	2.53	20231206	2125	-27.62	20230616	1500	2.53	20231206	3.60	N	073560	500	346 억	1202573	N	N	0	N	N
49	20231221	090622	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1540	-2	5	-0.13	6661883	4314	1.66	1546	1546	1540	2000	1080	1542	1544.25	1.74	0	-3007	1559	1550	1536	1527	1513	1555	1532	346	458	500	1110	1	1	69237643	1066	4.27	0.42	12	0.01	361.00	3660.00	2125	20230616	-27.53	1500	20231206	2.67	2125	-27.53	20230616	1500	2.67	20231206	2125	-27.53	20230616	1500	2.67	20231206	3.60	N	073560	500	346 억	1202573	N	N	0	N	N
50	20231220	160623	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1542	22	2	1.45	395842897	257701	156.17	1523	1545	1522	1976	1064	1520	1536.05	1.68	0	23678	1532	1526	1518	1512	1504	1527	1513	346	456	500	1090	1	1	69237643	1068	4.27	0.42	12	0.37	361.00	3660.00	2125	20230616	-27.44	1500	20231206	2.80	2125	-27.44	20230616	1500	2.80	20231206	2125	-27.44	20230616	1500	2.80	20231206	3.59	N	073560	500	346 억	1160574	N	N	0	N	N
51	20231220	150655	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1538	18	2	1.18	373290828	243057	147.30	1523	1545	1522	1976	1064	1520	1535.82	1.68	0	30243	1532	1526	1518	1512	1504	1527	1513	346	456	500	1090	1	1	69237643	1065	4.26	0.42	12	0.35	361.00	3660.00	2125	20230616	-27.62	1500	20231206	2.53	2125	-27.62	20230616	1500	2.53	20231206	2125	-27.62	20230616	1500	2.53	20231206	3.59	N	073560	500	346 억	1160574	N	N	0	N	N
52	20231220	140702	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1538	18	2	1.18	340810490	221933	134.50	1523	1545	1522	1976	1064	1520	1535.65	1.68	0	34176	1532	1526	1518	1512	1504	1527	1513	346	456	500	1090	1	1	69237643	1065	4.26	0.42	12	0.32	361.00	3660.00	2125	20230616	-27.62	1500	20231206	2.53	2125	-27.62	20230616	1500	2.53	20231206	2125	-27.62	20230616	1500	2.53	20231206	3.59	N	073560	500	346 억	1160574	N	N	0	N	N
53	20231220	130659	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1540	20	2	1.32	331357615	215792	130.77	1523	1545	1522	1976	1064	1520	1535.54	1.68	0	33261	1532	1526	1518	1512	1504	1527	1513	346	456	500	1090	1	1	69237643	1066	4.27	0.42	12	0.31	361.00	3660.00	2125	20230616	-27.53	1500	20231206	2.67	2125	-27.53	20230616	1500	2.67	20231206	2125	-27.53	20230616	1500	2.67	20231206	3.59	N	073560	500	346 억	1160574	N	N	0	N	N
54	20231220	120620	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1540	20	2	1.32	324765285	211509	128.18	1523	1545	1522	1976	1064	1520	1535.47	1.68	0	33791	1532	1526	1518	1512	1504	1527	1513	346	456	500	1090	1	1	69237643	1066	4.27	0.42	12	0.31	361.00	3660.00	2125	20230616	-27.53	1500	20231206	2.67	2125	-27.53	20230616	1500	2.67	20231206	2125	-27.53	20230616	1500	2.67	20231206	3.59	N	073560	500	346 억	1160574	N	N	0	N	N
55	20231220	110623	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1535	15	2	0.99	243289890	158647	96.14	1523	1545	1522	1976	1064	1520	1533.53	1.68	0	34081	1532	1526	1518	1512	1504	1527	1513	346	456	500	1090	1	1	69237643	1063	4.25	0.42	12	0.23	361.00	3660.00	2125	20230616	-27.76	1500	20231206	2.33	2125	-27.76	20230616	1500	2.33	20231206	2125	-27.76	20230616	1500	2.33	20231206	3.59	N	073560	500	346 억	1160574	N	N	0	N	N
56	20231220	100622	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1535	15	2	0.99	171402604	111923	67.83	1523	1540	1522	1976	1064	1520	1531.43	1.68	0	9671	1532	1526	1518	1512	1504	1527	1513	346	456	500	1090	1	1	69237643	1063	4.25	0.42	12	0.16	361.00	3660.00	2125	20230616	-27.76	1500	20231206	2.33	2125	-27.76	20230616	1500	2.33	20231206	2125	-27.76	20230616	1500	2.33	20231206	3.59	N	073560	500	346 억	1160574	N	N	0	N	N
57	20231220	090621	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1529	9	2	0.59	5200628	3403	2.06	1523	1529	1523	1976	1064	1520	1528.25	1.68	0	-50	1532	1526	1518	1512	1504	1527	1513	346	456	500	1090	1	1	69237643	1059	4.24	0.42	12	0.00	361.00	3660.00	2125	20230616	-28.05	1500	20231206	1.93	2125	-28.05	20230616	1500	1.93	20231206	2125	-28.05	20230616	1500	1.93	20231206	3.59	N	073560	500	346 억	1160574	N	N	0	N	N
58	20231219	160621	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1520	1	2	0.07	247067800	162860	107.53	1520	1524	1510	1974	1064	1519	1517.05	1.62	0	21084	1537	1527	1519	1509	1501	1524	1506	346	455	500	1090	1	1	69237643	1052	4.21	0.42	12	0.24	361.00	3660.00	2125	20230616	-28.47	1500	20231206	1.33	2125	-28.47	20230616	1500	1.33	20231206	2125	-28.47	20230616	1500	1.33	20231206	3.60	N	073560	500	346 억	1122495	N	N	22	N	N
59	20231219	150624	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1516	-3	5	-0.20	214168427	141182	93.21	1520	1524	1510	1974	1064	1519	1516.97	1.62	0	23301	1537	1527	1519	1509	1501	1524	1506	346	455	500	1090	1	1	69237643	1050	4.20	0.41	12	0.20	361.00	3660.00	2125	20230616	-28.66	1500	20231206	1.07	2125	-28.66	20230616	1500	1.07	20231206	2125	-28.66	20230616	1500	1.07	20231206	3.60	N	073560	500	346 억	1122495	N	N	22	N	N
60	20231219	140620	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1518	-1	5	-0.07	149264043	98432	64.99	1520	1524	1510	1974	1064	1519	1516.42	1.62	0	17295	1537	1527	1519	1509	1501	1524	1506	346	455	500	1090	1	1	69237643	1051	4.20	0.41	12	0.14	361.00	3660.00	2125	20230616	-28.56	1500	20231206	1.20	2125	-28.56	20230616	1500	1.20	20231206	2125	-28.56	20230616	1500	1.20	20231206	3.60	N	073560	500	346 억	1122495	N	N	22	N	N
61	20231219	130624	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1519	0	3	0.00	103853521	68525	45.24	1520	1521	1510	1974	1064	1519	1515.56	1.62	0	3629	1537	1527	1519	1509	1501	1524	1506	346	455	500	1090	1	1	69237643	1052	4.21	0.42	12	0.10	361.00	3660.00	2125	20230616	-28.52	1500	20231206	1.27	2125	-28.52	20230616	1500	1.27	20231206	2125	-28.52	20230616	1500	1.27	20231206	3.60	N	073560	500	346 억	1122495	N	N	22	N	N
62	20231219	120624	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1518	-1	5	-0.07	94426061	62318	41.14	1520	1521	1510	1974	1064	1519	1515.23	1.62	0	5693	1537	1527	1519	1509	1501	1524	1506	346	455	500	1090	1	1	69237643	1051	4.20	0.41	12	0.09	361.00	3660.00	2125	20230616	-28.56	1500	20231206	1.20	2125	-28.56	20230616	1500	1.20	20231206	2125	-28.56	20230616	1500	1.20	20231206	3.60	N	073560	500	346 억	1122495	N	N	22	N	N
63	20231219	110622	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1516	-3	5	-0.20	84321421	55663	36.75	1520	1521	1510	1974	1064	1519	1514.86	1.62	0	5196	1537	1527	1519	1509	1501	1524	1506	346	455	500	1090	1	1	69237643	1050	4.20	0.41	12	0.08	361.00	3660.00	2125	20230616	-28.66	1500	20231206	1.07	2125	-28.66	20230616	1500	1.07	20231206	2125	-28.66	20230616	1500	1.07	20231206	3.60	N	073560	500	346 억	1122495	N	N	22	N	N
64	20231219	100620	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1519	0	3	0.00	66283454	43772	28.90	1520	1521	1510	1974	1064	1519	1514.29	1.62	0	5239	1537	1527	1519	1509	1501	1524	1506	346	455	500	1090	1	1	69237643	1052	4.21	0.42	12	0.06	361.00	3660.00	2125	20230616	-28.52	1500	20231206	1.27	2125	-28.52	20230616	1500	1.27	20231206	2125	-28.52	20230616	1500	1.27	20231206	3.60	N	073560	500	346 억	1122495	N	N	22	N	N
65	20231219	090620	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1518	-1	5	-0.07	2455367	1616	1.07	1520	1521	1518	1974	1064	1519	1519.41	1.62	0	-15	1537	1527	1519	1509	1501	1524	1506	346	455	500	1090	1	1	69237643	1051	4.20	0.41	12	0.00	361.00	3660.00	2125	20230616	-28.56	1500	20231206	1.20	2125	-28.56	20230616	1500	1.20	20231206	2125	-28.56	20230616	1500	1.20	20231206	3.60	N	073560	500	346 억	1122495	N	N	22	N	N
66	20231218	160619	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1519	0	3	0.00	228097486	150459	86.79	1520	1529	1511	1974	1064	1519	1516.01	1.64	0	-27169	1531	1524	1519	1512	1507	1522	1510	346	455	500	1090	1	1	69237643	1052	4.21	0.42	12	0.22	361.00	3660.00	2125	20230616	-28.52	1500	20231206	1.27	2125	-28.52	20230616	1500	1.27	20231206	2125	-28.52	20230616	1500	1.27	20231206	3.59	N	073560	500	346 억	1138593	N	N	22	N	N
67	20231218	150620	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1517	-2	5	-0.13	194859686	128506	74.13	1520	1529	1512	1974	1064	1519	1516.35	1.64	0	-24384	1531	1524	1519	1512	1507	1522	1510	346	455	500	1090	1	1	69237643	1050	4.20	0.41	12	0.19	361.00	3660.00	2125	20230616	-28.61	1500	20231206	1.13	2125	-28.61	20230616	1500	1.13	20231206	2125	-28.61	20230616	1500	1.13	20231206	3.59	N	073560	500	346 억	1138593	N	N	12	N	N
68	20231218	140617	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1515	-4	5	-0.26	173834207	114640	66.13	1520	1529	1512	1974	1064	1519	1516.35	1.64	0	-13714	1531	1524	1519	1512	1507	1522	1510	346	455	500	1090	1	1	69237643	1049	4.20	0.41	12	0.17	361.00	3660.00	2125	20230616	-28.71	1500	20231206	1.00	2125	-28.71	20230616	1500	1.00	20231206	2125	-28.71	20230616	1500	1.00	20231206	3.59	N	073560	500	346 억	1138593	N	N	12	N	N
69	20231218	130618	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1520	1	2	0.07	161536899	106528	61.45	1520	1529	1512	1974	1064	1519	1516.38	1.64	0	-11596	1531	1524	1519	1512	1507	1522	1510	346	455	500	1090	1	1	69237643	1052	4.21	0.42	12	0.15	361.00	3660.00	2125	20230616	-28.47	1500	20231206	1.33	2125	-28.47	20230616	1500	1.33	20231206	2125	-28.47	20230616	1500	1.33	20231206	3.59	N	073560	500	346 억	1138593	N	N	12	N	N
70	20231218	120614	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1515	-4	5	-0.26	133598835	88069	50.80	1520	1529	1513	1974	1064	1519	1516.98	1.64	0	-10369	1531	1524	1519	1512	1507	1522	1510	346	455	500	1090	1	1	69237643	1049	4.20	0.41	12	0.13	361.00	3660.00	2125	20230616	-28.71	1500	20231206	1.00	2125	-28.71	20230616	1500	1.00	20231206	2125	-28.71	20230616	1500	1.00	20231206	3.59	N	073560	500	346 억	1138593	N	N	12	N	N
71	20231218	110617	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1522	3	2	0.20	34266113	22511	12.99	1520	1529	1516	1974	1064	1519	1522.19	1.64	0	-8093	1531	1524	1519	1512	1507	1522	1510	346	455	500	1090	1	1	69237643	1054	4.22	0.42	12	0.03	361.00	3660.00	2125	20230616	-28.38	1500	20231206	1.47	2125	-28.38	20230616	1500	1.47	20231206	2125	-28.38	20230616	1500	1.47	20231206	3.59	N	073560	500	346 억	1138593	N	N	12	N	N
72	20231218	100616	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1523	4	2	0.26	21656300	14203	8.19	1520	1529	1516	1974	1064	1519	1524.77	1.64	0	-7097	1531	1524	1519	1512	1507	1522	1510	346	455	500	1090	1	1	69237643	1054	4.22	0.42	12	0.02	361.00	3660.00	2125	20230616	-28.33	1500	20231206	1.53	2125	-28.33	20230616	1500	1.53	20231206	2125	-28.33	20230616	1500	1.53	20231206	3.59	N	073560	500	346 억	1138593	N	N	12	N	N
73	20231218	090613	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1526	7	2	0.46	8684940	5692	3.28	1520	1526	1520	1974	1064	1519	1525.82	1.64	0	-582	1531	1524	1519	1512	1507	1522	1510	346	455	500	1090	1	1	69237643	1057	4.23	0.42	12	0.01	361.00	3660.00	2125	20230616	-28.19	1500	20231206	1.73	2125	-28.19	20230616	1500	1.73	20231206	2125	-28.19	20230616	1500	1.73	20231206	3.59	N	073560	500	346 억	1138593	N	N	12	N	N
74	20231215	160615	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1519	-4	5	-0.26	262205321	172778	192.80	1523	1526	1514	1979	1067	1523	1517.59	1.61	0	18078	1539	1531	1522	1514	1505	1535	1518	346	456	500	1090	1	1	69237643	1052	4.21	0.42	12	0.25	361.00	3660.00	2125	20230616	-28.52	1500	20231206	1.27	2125	-28.52	20230616	1500	1.27	20231206	2125	-28.52	20230616	1500	1.27	20231206	3.58	N	073560	500	346 억	1113862	N	N	12	N	N
75	20231215	150618	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1519	-4	5	-0.26	256500514	169023	188.61	1523	1526	1514	1979	1067	1523	1517.55	1.61	0	18007	1539	1531	1522	1514	1505	1535	1518	346	456	500	1090	1	1	69237643	1052	4.21	0.42	12	0.24	361.00	3660.00	2125	20230616	-28.52	1500	20231206	1.27	2125	-28.52	20230616	1500	1.27	20231206	2125	-28.52	20230616	1500	1.27	20231206	3.58	N	073560	500	346 억	1113862	N	N	16	N	N
76	20231215	140618	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1520	-3	5	-0.20	234798368	154734	172.67	1523	1526	1514	1979	1067	1523	1517.43	1.61	0	18043	1539	1531	1522	1514	1505	1535	1518	346	456	500	1090	1	1	69237643	1052	4.21	0.42	12	0.22	361.00	3660.00	2125	20230616	-28.47	1500	20231206	1.33	2125	-28.47	20230616	1500	1.33	20231206	2125	-28.47	20230616	1500	1.33	20231206	3.58	N	073560	500	346 억	1113862	N	N	16	N	N
77	20231215	130614	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1518	-5	5	-0.33	220937572	145620	162.50	1523	1526	1514	1979	1067	1523	1517.22	1.61	0	18505	1539	1531	1522	1514	1505	1535	1518	346	456	500	1090	1	1	69237643	1051	4.20	0.41	12	0.21	361.00	3660.00	2125	20230616	-28.56	1500	20231206	1.20	2125	-28.56	20230616	1500	1.20	20231206	2125	-28.56	20230616	1500	1.20	20231206	3.58	N	073560	500	346 억	1113862	N	N	16	N	N
78	20231215	120614	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1523	0	3	0.00	150029602	98882	110.34	1523	1526	1514	1979	1067	1523	1517.26	1.61	0	18982	1539	1531	1522	1514	1505	1535	1518	346	456	500	1090	1	1	69237643	1054	4.22	0.42	12	0.14	361.00	3660.00	2125	20230616	-28.33	1500	20231206	1.53	2125	-28.33	20230616	1500	1.53	20231206	2125	-28.33	20230616	1500	1.53	20231206	3.58	N	073560	500	346 억	1113862	N	N	16	N	N
79	20231215	110610	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1522	-1	5	-0.07	131165189	86499	96.52	1523	1525	1514	1979	1067	1523	1516.38	1.61	0	23386	1539	1531	1522	1514	1505	1535	1518	346	456	500	1090	1	1	69237643	1054	4.22	0.42	12	0.12	361.00	3660.00	2125	20230616	-28.38	1500	20231206	1.47	2125	-28.38	20230616	1500	1.47	20231206	2125	-28.38	20230616	1500	1.47	20231206	3.58	N	073560	500	346 억	1113862	N	N	16	N	N
80	20231215	100615	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1524	1	2	0.07	76224477	50299	56.13	1523	1525	1514	1979	1067	1523	1515.43	1.61	0	18607	1539	1531	1522	1514	1505	1535	1518	346	456	500	1090	1	1	69237643	1055	4.22	0.42	12	0.07	361.00	3660.00	2125	20230616	-28.28	1500	20231206	1.60	2125	-28.28	20230616	1500	1.60	20231206	2125	-28.28	20230616	1500	1.60	20231206	3.58	N	073560	500	346 억	1113862	N	N	16	N	N
81	20231215	090615	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1523	0	3	0.00	18449657	12169	13.58	1523	1523	1514	1979	1067	1523	1516.12	1.61	0	1898	1539	1531	1522	1514	1505	1535	1518	346	456	500	1090	1	1	69237643	1054	4.22	0.42	12	0.02	361.00	3660.00	2125	20230616	-28.33	1500	20231206	1.53	2125	-28.33	20230616	1500	1.53	20231206	2125	-28.33	20230616	1500	1.53	20231206	3.58	N	073560	500	346 억	1113862	N	N	16	N	N
82	20231214	160612	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1523	6	2	0.40	134674051	88698	109.00	1521	1530	1513	1972	1062	1517	1518.34	1.62	0	-14677	1528	1522	1518	1512	1508	1520	1510	346	455	500	1090	1	1	69237643	1054	4.22	0.42	12	0.13	361.00	3660.00	2125	20230616	-28.33	1500	20231206	1.53	2125	-28.33	20230616	1500	1.53	20231206	2125	-28.33	20230616	1500	1.53	20231206	3.57	N	073560	500	346 억	1120438	N	N	16	N	N
83	20231214	150633	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1515	-2	5	-0.13	119821843	78917	96.98	1521	1530	1513	1972	1062	1517	1518.33	1.62	0	-11423	1528	1522	1518	1512	1508	1520	1510	346	455	500	1090	1	1	69237643	1049	4.20	0.41	12	0.11	361.00	3660.00	2125	20230616	-28.71	1500	20231206	1.00	2125	-28.71	20230616	1500	1.00	20231206	2125	-28.71	20230616	1500	1.00	20231206	3.57	N	073560	500	346 억	1120438	N	N	32	N	N
84	20231214	140619	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1518	1	2	0.07	94302420	62083	76.29	1521	1530	1513	1972	1062	1517	1518.97	1.62	0	-5800	1528	1522	1518	1512	1508	1520	1510	346	455	500	1090	1	1	69237643	1051	4.20	0.41	12	0.09	361.00	3660.00	2125	20230616	-28.56	1500	20231206	1.20	2125	-28.56	20230616	1500	1.20	20231206	2125	-28.56	20230616	1500	1.20	20231206	3.57	N	073560	500	346 억	1120438	N	N	32	N	N
85	20231214	130629	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1517	0	3	0.00	90383792	59500	73.12	1521	1530	1513	1972	1062	1517	1519.06	1.62	0	-4743	1528	1522	1518	1512	1508	1520	1510	346	455	500	1090	1	1	69237643	1050	4.20	0.41	12	0.09	361.00	3660.00	2125	20230616	-28.61	1500	20231206	1.13	2125	-28.61	20230616	1500	1.13	20231206	2125	-28.61	20230616	1500	1.13	20231206	3.57	N	073560	500	346 억	1120438	N	N	32	N	N
86	20231214	120641	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1516	-1	5	-0.07	81363038	53547	65.80	1521	1530	1513	1972	1062	1517	1519.47	1.62	0	-4613	1528	1522	1518	1512	1508	1520	1510	346	455	500	1090	1	1	69237643	1050	4.20	0.41	12	0.08	361.00	3660.00	2125	20230616	-28.66	1500	20231206	1.07	2125	-28.66	20230616	1500	1.07	20231206	2125	-28.66	20230616	1500	1.07	20231206	3.57	N	073560	500	346 억	1120438	N	N	32	N	N
87	20231214	110614	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1514	-3	5	-0.20	70414685	46317	56.92	1521	1530	1513	1972	1062	1517	1520.28	1.62	0	-2996	1528	1522	1518	1512	1508	1520	1510	346	455	500	1090	1	1	69237643	1048	4.19	0.41	12	0.07	361.00	3660.00	2125	20230616	-28.75	1500	20231206	0.93	2125	-28.75	20230616	1500	0.93	20231206	2125	-28.75	20230616	1500	0.93	20231206	3.57	N	073560	500	346 억	1120438	N	N	32	N	N
88	20231214	100607	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1523	6	2	0.40	32063279	21018	25.83	1521	1530	1521	1972	1062	1517	1525.52	1.62	0	-1856	1528	1522	1518	1512	1508	1520	1510	346	455	500	1090	1	1	69237643	1054	4.22	0.42	12	0.03	361.00	3660.00	2125	20230616	-28.33	1500	20231206	1.53	2125	-28.33	20230616	1500	1.53	20231206	2125	-28.33	20230616	1500	1.53	20231206	3.57	N	073560	500	346 억	1120438	N	N	32	N	N
89	20231214	090546	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1524	7	2	0.46	532819	350	0.43	1521	1524	1521	1972	1062	1517	1522.34	1.62	0	-63	1528	1522	1518	1512	1508	1520	1510	346	455	500	1090	1	1	69237643	1055	4.22	0.42	12	0.00	361.00	3660.00	2125	20230616	-28.28	1500	20231206	1.60	2125	-28.28	20230616	1500	1.60	20231206	2125	-28.28	20230616	1500	1.60	20231206	3.57	N	073560	500	346 억	1120438	N	N	32	N	N
90	20231213	160611	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1517	-3	5	-0.20	123614137	81362	84.22	1521	1524	1514	1976	1064	1520	1519.31	1.63	0	-18007	1536	1528	1524	1516	1512	1526	1514	346	456	500	1090	1	1	69237643	1050	4.20	0.41	12	0.12	361.00	3660.00	2125	20230616	-28.61	1500	20231206	1.13	2125	-28.61	20230616	1500	1.13	20231206	2125	-28.61	20230616	1500	1.13	20231206	3.57	N	073560	500	346 억	1127327	N	N	32	N	N
91	20231213	150624	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1521	1	2	0.07	118142241	77757	80.49	1521	1524	1514	1976	1064	1520	1519.38	1.63	0	-18000	1536	1528	1524	1516	1512	1526	1514	346	456	500	1090	1	1	69237643	1053	4.21	0.42	12	0.11	361.00	3660.00	2125	20230616	-28.42	1500	20231206	1.40	2125	-28.42	20230616	1500	1.40	20231206	2125	-28.42	20230616	1500	1.40	20231206	3.57	N	073560	500	346 억	1127327	N	N	596	N	N
92	20231213	140624	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1521	1	2	0.07	105884182	69691	72.14	1521	1524	1514	1976	1064	1520	1519.34	1.63	0	-15796	1536	1528	1524	1516	1512	1526	1514	346	456	500	1090	1	1	69237643	1053	4.21	0.42	12	0.10	361.00	3660.00	2125	20230616	-28.42	1500	20231206	1.40	2125	-28.42	20230616	1500	1.40	20231206	2125	-28.42	20230616	1500	1.40	20231206	3.57	N	073560	500	346 억	1127327	N	N	596	N	N
93	20231213	130623	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1522	2	2	0.13	103241320	67953	70.34	1521	1524	1514	1976	1064	1520	1519.30	1.63	0	-15488	1536	1528	1524	1516	1512	1526	1514	346	456	500	1090	1	1	69237643	1054	4.22	0.42	12	0.10	361.00	3660.00	2125	20230616	-28.38	1500	20231206	1.47	2125	-28.38	20230616	1500	1.47	20231206	2125	-28.38	20230616	1500	1.47	20231206	3.57	N	073560	500	346 억	1127327	N	N	596	N	N
94	20231213	120621	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1521	1	2	0.07	85603080	56354	58.34	1521	1524	1514	1976	1064	1520	1519.02	1.63	0	-9181	1536	1528	1524	1516	1512	1526	1514	346	456	500	1090	1	1	69237643	1053	4.21	0.42	12	0.08	361.00	3660.00	2125	20230616	-28.42	1500	20231206	1.40	2125	-28.42	20230616	1500	1.40	20231206	2125	-28.42	20230616	1500	1.40	20231206	3.57	N	073560	500	346 억	1127327	N	N	596	N	N
95	20231213	110623	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1523	3	2	0.20	69642873	45871	47.48	1521	1524	1514	1976	1064	1520	1518.23	1.63	0	-5616	1536	1528	1524	1516	1512	1526	1514	346	456	500	1090	1	1	69237643	1054	4.22	0.42	12	0.07	361.00	3660.00	2125	20230616	-28.33	1500	20231206	1.53	2125	-28.33	20230616	1500	1.53	20231206	2125	-28.33	20230616	1500	1.53	20231206	3.57	N	073560	500	346 억	1127327	N	N	596	N	N
96	20231213	100626	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1520	0	3	0.00	52200294	34404	35.61	1521	1524	1514	1976	1064	1520	1517.27	1.63	0	-4993	1536	1528	1524	1516	1512	1526	1514	346	456	500	1090	1	1	69237643	1052	4.21	0.42	12	0.05	361.00	3660.00	2125	20230616	-28.47	1500	20231206	1.33	2125	-28.47	20230616	1500	1.33	20231206	2125	-28.47	20230616	1500	1.33	20231206	3.57	N	073560	500	346 억	1127327	N	N	596	N	N
97	20231213	090617	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1523	3	2	0.20	7495709	4931	5.10	1521	1523	1519	1976	1064	1520	1520.12	1.63	0	-3433	1536	1528	1524	1516	1512	1526	1514	346	456	500	1090	1	1	69237643	1054	4.22	0.42	12	0.01	361.00	3660.00	2125	20230616	-28.33	1500	20231206	1.53	2125	-28.33	20230616	1500	1.53	20231206	2125	-28.33	20230616	1500	1.53	20231206	3.57	N	073560	500	346 억	1127327	N	N	596	N	N
98	20231212	160557	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1520	-11	5	-0.72	147044980	96511	101.74	1532	1532	1520	1990	1072	1531	1523.61	1.58	0	-16640	1549	1540	1531	1522	1513	1535	1517	346	459	500	1100	1	1	69237643	1052	4.21	0.42	12	0.14	361.00	3660.00	2125	20230616	-28.47	1500	20231206	1.33	2125	-28.47	20230616	1500	1.33	20231206	2125	-28.47	20230616	1500	1.33	20231206	3.58	N	073560	500	346 억	1091488	N	N	596	N	N
99	20231212	150603	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1526	-5	5	-0.33	91685387	60121	63.38	1532	1532	1522	1990	1072	1531	1525.01	1.58	0	-15141	1549	1540	1531	1522	1513	1535	1517	346	459	500	1100	1	1	69237643	1057	4.23	0.42	12	0.09	361.00	3660.00	2125	20230616	-28.19	1500	20231206	1.73	2125	-28.19	20230616	1500	1.73	20231206	2125	-28.19	20230616	1500	1.73	20231206	3.58	N	073560	500	346 억	1091488	N	N	22	N	N
100	20231212	140534	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1527	-4	5	-0.26	69275133	45434	47.90	1532	1532	1522	1990	1072	1531	1524.74	1.58	0	-4530	1549	1540	1531	1522	1513	1535	1517	346	459	500	1100	1	1	69237643	1057	4.23	0.42	12	0.07	361.00	3660.00	2125	20230616	-28.14	1500	20231206	1.80	2125	-28.14	20230616	1500	1.80	20231206	2125	-28.14	20230616	1500	1.80	20231206	3.58	N	073560	500	346 억	1091488	N	N	22	N	N
101	20231212	130533	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1527	-4	5	-0.26	54948713	36047	38.00	1532	1532	1522	1990	1072	1531	1524.36	1.58	0	-2456	1549	1540	1531	1522	1513	1535	1517	346	459	500	1100	1	1	69237643	1057	4.23	0.42	12	0.05	361.00	3660.00	2125	20230616	-28.14	1500	20231206	1.80	2125	-28.14	20230616	1500	1.80	20231206	2125	-28.14	20230616	1500	1.80	20231206	3.58	N	073560	500	346 억	1091488	N	N	22	N	N
102	20231212	120531	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1527	-4	5	-0.26	51119880	33537	35.35	1532	1532	1522	1990	1072	1531	1524.28	1.58	0	-2437	1549	1540	1531	1522	1513	1535	1517	346	459	500	1100	1	1	69237643	1057	4.23	0.42	12	0.05	361.00	3660.00	2125	20230616	-28.14	1500	20231206	1.80	2125	-28.14	20230616	1500	1.80	20231206	2125	-28.14	20230616	1500	1.80	20231206	3.58	N	073560	500	346 억	1091488	N	N	22	N	N
103	20231212	110538	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1524	-7	5	-0.46	49463121	32452	34.21	1532	1532	1522	1990	1072	1531	1524.19	1.58	0	-2350	1549	1540	1531	1522	1513	1535	1517	346	459	500	1100	1	1	69237643	1055	4.22	0.42	12	0.05	361.00	3660.00	2125	20230616	-28.28	1500	20231206	1.60	2125	-28.28	20230616	1500	1.60	20231206	2125	-28.28	20230616	1500	1.60	20231206	3.58	N	073560	500	346 억	1091488	N	N	22	N	N
104	20231212	100559	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1529	-2	5	-0.13	14291601	9357	9.86	1532	1532	1525	1990	1072	1531	1527.37	1.58	0	-2299	1549	1540	1531	1522	1513	1535	1517	346	459	500	1100	1	1	69237643	1059	4.24	0.42	12	0.01	361.00	3660.00	2125	20230616	-28.05	1500	20231206	1.93	2125	-28.05	20230616	1500	1.93	20231206	2125	-28.05	20230616	1500	1.93	20231206	3.58	N	073560	500	346 억	1091488	N	N	22	N	N
105	20231212	090558	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1528	-3	5	-0.20	1773590	1159	1.22	1532	1532	1528	1990	1072	1531	1530.28	1.58	0	-1055	1549	1540	1531	1522	1513	1535	1517	346	459	500	1100	1	1	69237643	1058	4.23	0.42	12	0.00	361.00	3660.00	2125	20230616	-28.09	1500	20231206	1.87	2125	-28.09	20230616	1500	1.87	20231206	2125	-28.09	20230616	1500	1.87	20231206	3.58	N	073560	500	346 억	1091488	N	N	22	N	N
106	20231211	160600	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1531	-2	5	-0.13	143352200	93760	74.03	1540	1540	1522	1992	1074	1533	1528.93	1.57	-8266	-13188	1547	1539	1530	1522	1513	1544	1527	346	459	500	1100	1	1	69237643	1060	4.24	0.42	12	0.14	361.00	3660.00	2125	20230616	-27.95	1500	20231206	2.07	2125	-27.95	20230616	1500	2.07	20231206	2125	-27.95	20230616	1500	2.07	20231206	3.64	N	073560	500	346 억	1088914	N	N	22	N	N
107	20231211	150557	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1531	-2	5	-0.13	135139431	88392	69.79	1540	1540	1522	1992	1074	1533	1528.86	1.57	-8266	-10391	1547	1539	1530	1522	1513	1544	1527	346	459	500	1100	1	1	69237643	1060	4.24	0.42	12	0.13	361.00	3660.00	2125	20230616	-27.95	1500	20231206	2.07	2125	-27.95	20230616	1500	2.07	20231206	2125	-27.95	20230616	1500	2.07	20231206	3.64	N	073560	500	346 억	1088914	N	N	0	N	N
108	20231211	140557	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1522	-11	5	-0.72	133167548	87101	68.77	1540	1540	1522	1992	1074	1533	1528.89	1.57	-8266	-9632	1547	1539	1530	1522	1513	1544	1527	346	459	500	1100	1	1	69237643	1054	4.22	0.42	12	0.13	361.00	3660.00	2125	20230616	-28.38	1500	20231206	1.47	2125	-28.38	20230616	1500	1.47	20231206	2125	-28.38	20230616	1500	1.47	20231206	3.64	N	073560	500	346 억	1088914	N	N	0	N	N
109	20231211	130559	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1526	-7	5	-0.46	101738392	66481	52.49	1540	1540	1523	1992	1074	1533	1530.34	1.57	-8266	-8624	1547	1539	1530	1522	1513	1544	1527	346	459	500	1100	1	1	69237643	1057	4.23	0.42	12	0.10	361.00	3660.00	2125	20230616	-28.19	1500	20231206	1.73	2125	-28.19	20230616	1500	1.73	20231206	2125	-28.19	20230616	1500	1.73	20231206	3.64	N	073560	500	346 억	1088914	N	N	0	N	N
110	20231211	120558	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1525	-8	5	-0.52	89289620	58318	46.05	1540	1540	1523	1992	1074	1533	1531.08	1.57	-8266	-4121	1547	1539	1530	1522	1513	1544	1527	346	459	500	1100	1	1	69237643	1056	4.22	0.42	12	0.08	361.00	3660.00	2125	20230616	-28.24	1500	20231206	1.67	2125	-28.24	20230616	1500	1.67	20231206	2125	-28.24	20230616	1500	1.67	20231206	3.64	N	073560	500	346 억	1088914	N	N	0	N	N
111	20231211	110556	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1534	1	2	0.07	58000680	37831	29.87	1540	1540	1528	1992	1074	1533	1533.15	1.57	-8266	-1915	1547	1539	1530	1522	1513	1544	1527	346	459	500	1100	1	1	69237643	1062	4.25	0.42	12	0.05	361.00	3660.00	2125	20230616	-27.81	1500	20231206	2.27	2125	-27.81	20230616	1500	2.27	20231206	2125	-27.81	20230616	1500	2.27	20231206	3.64	N	073560	500	346 억	1088914	N	N	0	N	N
112	20231211	100555	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1536	3	2	0.20	18241140	11876	9.38	1540	1540	1530	1992	1074	1533	1535.97	1.57	-8266	-886	1547	1539	1530	1522	1513	1544	1527	346	459	500	1100	1	1	69237643	1063	4.25	0.42	12	0.02	361.00	3660.00	2125	20230616	-27.72	1500	20231206	2.40	2125	-27.72	20230616	1500	2.40	20231206	2125	-27.72	20230616	1500	2.40	20231206	3.64	N	073560	500	346 억	1088914	N	N	0	N	N
113	20231211	090553	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1535	2	2	0.13	5952950	3871	3.06	1540	1540	1533	1992	1074	1533	1537.84	1.57	-8266	-639	1547	1539	1530	1522	1513	1544	1527	346	459	500	1100	1	1	69237643	1063	4.25	0.42	12	0.01	361.00	3660.00	2125	20230616	-27.76	1500	20231206	2.33	2125	-27.76	20230616	1500	2.33	20231206	2125	-27.76	20230616	1500	2.33	20231206	3.64	N	073560	500	346 억	1088914	N	N	0	N	N
114	20231208	160549	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1533	5	2	0.33	193897035	126612	81.78	1528	1538	1521	1986	1070	1528	1531.43	1.57	0	597	1546	1536	1518	1508	1490	1542	1514	346	458	500	1100	1	1	69237643	1061	4.25	0.42	12	0.18	361.00	3660.00	2125	20230616	-27.86	1500	20231206	2.20	2125	-27.86	20230616	1500	2.20	20231206	2125	-27.86	20230616	1500	2.20	20231206	3.65	N	073560	500	346 억	1088914	N	N	1	N	N
115	20231208	150551	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1532	4	2	0.26	163091834	106503	68.79	1528	1538	1521	1986	1070	1528	1531.34	1.57	0	-3827	1546	1536	1518	1508	1490	1542	1514	346	458	500	1100	1	1	69237643	1061	4.24	0.42	12	0.15	361.00	3660.00	2125	20230616	-27.91	1500	20231206	2.13	2125	-27.91	20230616	1500	2.13	20231206	2125	-27.91	20230616	1500	2.13	20231206	3.65	N	073560	500	346 억	1088914	N	N	1	N	N
116	20231208	140550	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1535	7	2	0.46	119765617	78259	50.55	1528	1536	1521	1986	1070	1528	1530.37	1.57	0	-533	1546	1536	1518	1508	1490	1542	1514	346	458	500	1100	1	1	69237643	1063	4.25	0.42	12	0.11	361.00	3660.00	2125	20230616	-27.76	1500	20231206	2.33	2125	-27.76	20230616	1500	2.33	20231206	2125	-27.76	20230616	1500	2.33	20231206	3.65	N	073560	500	346 억	1088914	N	N	1	N	N
117	20231208	130550	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1534	6	2	0.39	95064256	62163	40.15	1528	1535	1521	1986	1070	1528	1529.27	1.57	0	1536	1546	1536	1518	1508	1490	1542	1514	346	458	500	1100	1	1	69237643	1062	4.25	0.42	12	0.09	361.00	3660.00	2125	20230616	-27.81	1500	20231206	2.27	2125	-27.81	20230616	1500	2.27	20231206	2125	-27.81	20230616	1500	2.27	20231206	3.65	N	073560	500	346 억	1088914	N	N	1	N	N
118	20231208	120547	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1531	3	2	0.20	83781158	54800	35.40	1528	1535	1521	1986	1070	1528	1528.85	1.57	0	1850	1546	1536	1518	1508	1490	1542	1514	346	458	500	1100	1	1	69237643	1060	4.24	0.42	12	0.08	361.00	3660.00	2125	20230616	-27.95	1500	20231206	2.07	2125	-27.95	20230616	1500	2.07	20231206	2125	-27.95	20230616	1500	2.07	20231206	3.65	N	073560	500	346 억	1088914	N	N	1	N	N
119	20231208	110546	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1527	-1	5	-0.07	59205505	38701	25.00	1528	1535	1521	1986	1070	1528	1529.82	1.57	0	1426	1546	1536	1518	1508	1490	1542	1514	346	458	500	1100	1	1	69237643	1057	4.23	0.42	12	0.06	361.00	3660.00	2125	20230616	-28.14	1500	20231206	1.80	2125	-28.14	20230616	1500	1.80	20231206	2125	-28.14	20230616	1500	1.80	20231206	3.65	N	073560	500	346 억	1088914	N	N	1	N	N
120	20231208	100553	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1530	2	2	0.13	51054551	33366	21.55	1528	1535	1521	1986	1070	1528	1530.14	1.57	0	1959	1546	1536	1518	1508	1490	1542	1514	346	458	500	1100	1	1	69237643	1059	4.24	0.42	12	0.05	361.00	3660.00	2125	20230616	-28.00	1500	20231206	2.00	2125	-28.00	20230616	1500	2.00	20231206	2125	-28.00	20230616	1500	2.00	20231206	3.65	N	073560	500	346 억	1088914	N	N	1	N	N
121	20231208	090544	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1522	-6	5	-0.39	9743682	6385	4.12	1528	1529	1521	1986	1070	1528	1526.03	1.57	0	669	1546	1536	1518	1508	1490	1542	1514	346	458	500	1100	1	1	69237643	1054	4.22	0.42	12	0.01	361.00	3660.00	2125	20230616	-28.38	1500	20231206	1.47	2125	-28.38	20230616	1500	1.47	20231206	2125	-28.38	20230616	1500	1.47	20231206	3.65	N	073560	500	346 억	1088914	N	N	1	N	N
122	20231207	160547	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1528	4	2	0.26	233086967	153874	83.89	1516	1528	1500	1981	1067	1524	1514.79	1.56	0	-150	1540	1532	1516	1508	1492	1536	1512	346	457	500	1090	1	1	69237643	1058	4.23	0.42	12	0.22	361.00	3660.00	2125	20230616	-28.09	1500	20231207	1.87	2125	-28.09	20230616	1500	1.87	20231207	2125	-28.09	20230616	1500	1.87	20231207	3.64	N	073560	500	346 억	1077930	N	N	1	N	N
123	20231207	150548	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1523	-1	5	-0.07	213811614	141231	77.00	1516	1525	1500	1981	1067	1524	1513.91	1.56	0	-278	1540	1532	1516	1508	1492	1536	1512	346	457	500	1090	1	1	69237643	1054	4.22	0.42	12	0.20	361.00	3660.00	2125	20230616	-28.33	1500	20231207	1.53	2125	-28.33	20230616	1500	1.53	20231207	2125	-28.33	20230616	1500	1.53	20231207	3.64	N	073560	500	346 억	1077930	N	N	127	N	N
124	20231207	140544	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1520	-4	5	-0.26	195037448	128870	70.26	1516	1525	1500	1981	1067	1524	1513.44	1.56	0	-1274	1540	1532	1516	1508	1492	1536	1512	346	457	500	1090	1	1	69237643	1052	4.21	0.42	12	0.19	361.00	3660.00	2125	20230616	-28.47	1500	20231207	1.33	2125	-28.47	20230616	1500	1.33	20231207	2125	-28.47	20230616	1500	1.33	20231207	3.64	N	073560	500	346 억	1077930	N	N	127	N	N
125	20231207	130546	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1515	-9	5	-0.59	154609258	102286	55.77	1516	1523	1500	1981	1067	1524	1511.54	1.56	0	-10430	1540	1532	1516	1508	1492	1536	1512	346	457	500	1090	1	1	69237643	1049	4.20	0.41	12	0.15	361.00	3660.00	2125	20230616	-28.71	1500	20231207	1.00	2125	-28.71	20230616	1500	1.00	20231207	2125	-28.71	20230616	1500	1.00	20231207	3.64	N	073560	500	346 억	1077930	N	N	127	N	N
126	20231207	120547	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1516	-8	5	-0.52	137739719	91154	49.70	1516	1523	1500	1981	1067	1524	1511.06	1.56	0	-6178	1540	1532	1516	1508	1492	1536	1512	346	457	500	1090	1	1	69237643	1050	4.20	0.41	12	0.13	361.00	3660.00	2125	20230616	-28.66	1500	20231207	1.07	2125	-28.66	20230616	1500	1.07	20231207	2125	-28.66	20230616	1500	1.07	20231207	3.64	N	073560	500	346 억	1077930	N	N	127	N	N
127	20231207	110543	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1513	-11	5	-0.72	124029669	82113	44.77	1516	1523	1500	1981	1067	1524	1510.47	1.56	0	-2546	1540	1532	1516	1508	1492	1536	1512	346	457	500	1090	1	1	69237643	1048	4.19	0.41	12	0.12	361.00	3660.00	2125	20230616	-28.80	1500	20231207	0.87	2125	-28.80	20230616	1500	0.87	20231207	2125	-28.80	20230616	1500	0.87	20231207	3.64	N	073560	500	346 억	1077930	N	N	127	N	N
128	20231207	100542	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1511	-13	5	-0.85	91306538	60453	32.96	1516	1523	1500	1981	1067	1524	1510.37	1.56	0	2117	1540	1532	1516	1508	1492	1536	1512	346	457	500	1090	1	1	69237643	1046	4.19	0.41	12	0.09	361.00	3660.00	2125	20230616	-28.89	1500	20231207	0.73	2125	-28.89	20230616	1500	0.73	20231207	2125	-28.89	20230616	1500	0.73	20231207	3.64	N	073560	500	346 억	1077930	N	N	127	N	N
129	20231207	090547	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1515	-9	5	-0.59	58049634	38490	20.98	1516	1523	1500	1981	1067	1524	1508.17	1.56	0	2322	1540	1532	1516	1508	1492	1536	1512	346	457	500	1090	1	1	69237643	1049	4.20	0.41	12	0.06	361.00	3660.00	2125	20230616	-28.71	1500	20231207	1.00	2125	-28.71	20230616	1500	1.00	20231207	2125	-28.71	20230616	1500	1.00	20231207	3.64	N	073560	500	346 억	1077930	N	N	127	N	N
130	20231206	160538	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1524	10	2	0.66	276056857	183177	135.56	1516	1524	1500	1968	1060	1514	1506.99	1.55	0	-9197	1532	1522	1516	1506	1500	1520	1504	346	454	500	1090	1	1	69237643	1055	4.22	0.42	12	0.26	361.00	3660.00	2125	20230616	-28.28	1500	20231206	1.60	2125	-28.28	20230616	1500	1.60	20231206	2125	-28.28	20230616	1500	1.60	20231206	3.58	N	073560	500	346 억	1075652	N	N	127	N	N
131	20231206	150548	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1515	1	2	0.07	265039392	175939	130.21	1516	1521	1500	1968	1060	1514	1506.43	1.55	0	-9308	1532	1522	1516	1506	1500	1520	1504	346	454	500	1090	1	1	69237643	1049	4.20	0.41	12	0.25	361.00	3660.00	2125	20230616	-28.71	1500	20231206	1.00	2125	-28.71	20230616	1500	1.00	20231206	2125	-28.71	20230616	1500	1.00	20231206	3.58	N	073560	500	346 억	1075652	N	N	0	N	N
132	20231206	140546	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1515	1	2	0.07	248852826	165250	122.30	1516	1521	1500	1968	1060	1514	1505.92	1.55	0	-1736	1532	1522	1516	1506	1500	1520	1504	346	454	500	1090	1	1	69237643	1049	4.20	0.41	12	0.24	361.00	3660.00	2125	20230616	-28.71	1500	20231206	1.00	2125	-28.71	20230616	1500	1.00	20231206	2125	-28.71	20230616	1500	1.00	20231206	3.58	N	073560	500	346 억	1075652	N	N	0	N	N
133	20231206	130541	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1513	-1	5	-0.07	240411349	159680	118.17	1516	1516	1500	1968	1060	1514	1505.58	1.55	0	-1679	1532	1522	1516	1506	1500	1520	1504	346	454	500	1090	1	1	69237643	1048	4.19	0.41	12	0.23	361.00	3660.00	2125	20230616	-28.80	1500	20231206	0.87	2125	-28.80	20230616	1500	0.87	20231206	2125	-28.80	20230616	1500	0.87	20231206	3.58	N	073560	500	346 억	1075652	N	N	0	N	N
134	20231206	120536	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1510	-4	5	-0.26	228343172	151690	112.26	1516	1516	1500	1968	1060	1514	1505.33	1.55	0	-2037	1532	1522	1516	1506	1500	1520	1504	346	454	500	1090	1	1	69237643	1045	4.18	0.41	12	0.22	361.00	3660.00	2125	20230616	-28.94	1500	20231206	0.67	2125	-28.94	20230616	1500	0.67	20231206	2125	-28.94	20230616	1500	0.67	20231206	3.58	N	073560	500	346 억	1075652	N	N	0	N	N
135	20231206	110548	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1509	-5	5	-0.33	206067301	136935	101.34	1516	1516	1500	1968	1060	1514	1504.85	1.55	0	-2184	1532	1522	1516	1506	1500	1520	1504	346	454	500	1090	1	1	69237643	1045	4.18	0.41	12	0.20	361.00	3660.00	2125	20230616	-28.99	1500	20231206	0.60	2125	-28.99	20230616	1500	0.60	20231206	2125	-28.99	20230616	1500	0.60	20231206	3.58	N	073560	500	346 억	1075652	N	N	0	N	N
136	20231206	100544	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1505	-9	5	-0.59	74229244	49211	36.42	1516	1516	1504	1968	1060	1514	1508.39	1.55	0	-2184	1532	1522	1516	1506	1500	1520	1504	346	454	500	1090	1	1	69237643	1042	4.17	0.41	12	0.07	361.00	3660.00	2125	20230616	-29.18	1504	20231206	0.07	2125	-29.18	20230616	1504	0.07	20231206	2125	-29.18	20230616	1504	0.07	20231206	3.58	N	073560	500	346 억	1075652	N	N	0	N	N
137	20231206	090542	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1514	0	3	0.00	1137635	751	0.56	1516	1516	1514	1968	1060	1514	1514.83	1.55	0	0	1532	1522	1516	1506	1500	1520	1504	346	454	500	1090	1	1	69237643	1048	4.19	0.41	12	0.00	361.00	3660.00	2125	20230616	-28.75	1510	20231205	0.26	2125	-28.75	20230616	1510	0.26	20231205	2125	-28.75	20230616	1510	0.26	20231205	3.58	N	073560	500	346 억	1075652	N	N	0	N	N
138	20231205	160545	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1514	-3	5	-0.20	201070837	132704	61.50	1516	1526	1510	1972	1062	1517	1515.20	1.56	0	-7499	1545	1531	1523	1509	1501	1527	1505	346	455	500	1090	1	1	69237643	1048	4.19	0.41	12	0.19	361.00	3660.00	2125	20230616	-28.75	1510	20231205	0.26	2125	-28.75	20230616	1510	0.26	20231205	2125	-28.75	20230616	1510	0.26	20231205	3.60	N	073560	500	346 억	1082775	N	N	6	N	N
139	20231205	150543	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1512	-5	5	-0.33	186061184	122785	56.90	1516	1526	1510	1972	1062	1517	1515.34	1.56	0	-7005	1545	1531	1523	1509	1501	1527	1505	346	455	500	1090	1	1	69237643	1047	4.19	0.41	12	0.18	361.00	3660.00	2125	20230616	-28.85	1510	20231205	0.13	2125	-28.85	20230616	1510	0.13	20231205	2125	-28.85	20230616	1510	0.13	20231205	3.60	N	073560	500	346 억	1082775	N	N	6	N	N
140	20231205	140544	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1517	0	3	0.00	106258036	70017	32.45	1516	1526	1514	1972	1062	1517	1517.60	1.56	0	-3005	1545	1531	1523	1509	1501	1527	1505	346	455	500	1090	1	1	69237643	1050	4.20	0.41	12	0.10	361.00	3660.00	2125	20230616	-28.61	1514	20231205	0.20	2125	-28.61	20230616	1514	0.20	20231205	2125	-28.61	20230616	1514	0.20	20231205	3.60	N	073560	500	346 억	1082775	N	N	6	N	N
141	20231205	130542	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1517	0	3	0.00	85531698	56340	26.11	1516	1526	1514	1972	1062	1517	1518.13	1.56	0	-3005	1545	1531	1523	1509	1501	1527	1505	346	455	500	1090	1	1	69237643	1050	4.20	0.41	12	0.08	361.00	3660.00	2125	20230616	-28.61	1514	20231205	0.20	2125	-28.61	20230616	1514	0.20	20231205	2125	-28.61	20230616	1514	0.20	20231205	3.60	N	073560	500	346 억	1082775	N	N	6	N	N
142	20231205	120538	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1520	3	2	0.20	73649614	48504	22.48	1516	1526	1514	1972	1062	1517	1518.42	1.56	0	-2629	1545	1531	1523	1509	1501	1527	1505	346	455	500	1090	1	1	69237643	1052	4.21	0.42	12	0.07	361.00	3660.00	2125	20230616	-28.47	1514	20231205	0.40	2125	-28.47	20230616	1514	0.40	20231205	2125	-28.47	20230616	1514	0.40	20231205	3.60	N	073560	500	346 억	1082775	N	N	6	N	N
143	20231205	110538	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1515	-2	5	-0.13	51426271	33896	15.71	1516	1526	1514	1972	1062	1517	1517.18	1.56	0	-1227	1545	1531	1523	1509	1501	1527	1505	346	455	500	1090	1	1	69237643	1049	4.20	0.41	12	0.05	361.00	3660.00	2125	20230616	-28.71	1514	20231205	0.07	2125	-28.71	20230616	1514	0.07	20231205	2125	-28.71	20230616	1514	0.07	20231205	3.60	N	073560	500	346 억	1082775	N	N	6	N	N
144	20231205	100540	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1523	6	2	0.40	29530147	19456	9.02	1516	1526	1516	1972	1062	1517	1517.79	1.56	0	-1355	1545	1531	1523	1509	1501	1527	1505	346	455	500	1090	1	1	69237643	1054	4.22	0.42	12	0.03	361.00	3660.00	2125	20230616	-28.33	1515	20231204	0.53	2125	-28.33	20230616	1515	0.53	20231204	2125	-28.33	20230616	1515	0.53	20231204	3.60	N	073560	500	346 억	1082775	N	N	6	N	N
145	20231205	090538	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1522	5	2	0.33	7089302	4675	2.17	1516	1522	1516	1972	1062	1517	1516.43	1.56	0	2253	1545	1531	1523	1509	1501	1527	1505	346	455	500	1090	1	1	69237643	1054	4.22	0.42	12	0.01	361.00	3660.00	2125	20230616	-28.38	1515	20231204	0.46	2125	-28.38	20230616	1515	0.46	20231204	2125	-28.38	20230616	1515	0.46	20231204	3.60	N	073560	500	346 억	1082775	N	N	6	N	N
146	20231204	160538	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1517	-12	5	-0.78	325133292	213432	179.90	1537	1537	1515	1987	1071	1529	1523.57	1.57	0	-5656	1547	1538	1531	1522	1515	1534	1518	346	458	500	1100	1	1	69237643	1050	4.20	0.41	12	0.31	361.00	3660.00	2125	20230616	-28.61	1515	20231204	0.13	2125	-28.61	20230616	1515	0.13	20231204	2125	-28.61	20230616	1515	0.13	20231204	3.73	N	073560	500	346 억	1088433	N	N	6	N	N
147	20231204	150540	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1520	-9	5	-0.59	267039068	175152	147.64	1537	1537	1520	1987	1071	1529	1524.61	1.57	0	-5656	1547	1538	1531	1522	1515	1534	1518	346	458	500	1100	1	1	69237643	1052	4.21	0.42	12	0.25	361.00	3660.00	2125	20230616	-28.47	1520	20231204	0.00	2125	-28.47	20230616	1520	0.00	20231204	2125	-28.47	20230616	1520	0.00	20231204	3.73	N	073560	500	346 억	1088433	N	N	0	N	N
148	20231204	140536	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1524	-5	5	-0.33	189150743	123945	104.47	1537	1537	1523	1987	1071	1529	1526.09	1.57	0	-5659	1547	1538	1531	1522	1515	1534	1518	346	458	500	1100	1	1	69237643	1055	4.22	0.42	12	0.18	361.00	3660.00	2125	20230616	-28.28	1523	20231204	0.07	2125	-28.28	20230616	1523	0.07	20231204	2125	-28.28	20230616	1523	0.07	20231204	3.73	N	073560	500	346 억	1088433	N	N	0	N	N
149	20231204	130534	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1528	-1	5	-0.07	160193775	104962	88.47	1537	1537	1523	1987	1071	1529	1526.21	1.57	0	-5659	1547	1538	1531	1522	1515	1534	1518	346	458	500	1100	1	1	69237643	1058	4.23	0.42	12	0.15	361.00	3660.00	2125	20230616	-28.09	1523	20231204	0.33	2125	-28.09	20230616	1523	0.33	20231204	2125	-28.09	20230616	1523	0.33	20231204	3.73	N	073560	500	346 억	1088433	N	N	0	N	N
150	20231204	120534	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1525	-4	5	-0.26	132137720	86599	72.99	1537	1537	1523	1987	1071	1529	1525.86	1.57	0	-6012	1547	1538	1531	1522	1515	1534	1518	346	458	500	1100	1	1	69237643	1056	4.22	0.42	12	0.13	361.00	3660.00	2125	20230616	-28.24	1523	20231204	0.13	2125	-28.24	20230616	1523	0.13	20231204	2125	-28.24	20230616	1523	0.13	20231204	3.73	N	073560	500	346 억	1088433	N	N	0	N	N
151	20231204	110537	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1524	-5	5	-0.33	103769249	68000	57.32	1537	1537	1523	1987	1071	1529	1526.02	1.57	0	-7253	1547	1538	1531	1522	1515	1534	1518	346	458	500	1100	1	1	69237643	1055	4.22	0.42	12	0.10	361.00	3660.00	2125	20230616	-28.28	1523	20231204	0.07	2125	-28.28	20230616	1523	0.07	20231204	2125	-28.28	20230616	1523	0.07	20231204	3.73	N	073560	500	346 억	1088433	N	N	0	N	N
152	20231204	100535	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1525	-4	5	-0.26	74515846	48814	41.15	1537	1537	1524	1987	1071	1529	1526.53	1.57	0	-8024	1547	1538	1531	1522	1515	1534	1518	346	458	500	1100	1	1	69237643	1056	4.22	0.42	12	0.07	361.00	3660.00	2125	20230616	-28.24	1524	20231204	0.07	2125	-28.24	20230616	1524	0.07	20231204	2125	-28.24	20230616	1524	0.07	20231204	3.73	N	073560	500	346 억	1088433	N	N	0	N	N
153	20231204	090535	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1527	-2	5	-0.13	13497319	8832	7.44	1537	1537	1526	1987	1071	1529	1528.23	1.57	0	-455	1547	1538	1531	1522	1515	1534	1518	346	458	500	1100	1	1	69237643	1057	4.23	0.42	12	0.01	361.00	3660.00	2125	20230616	-28.14	1524	20231201	0.20	2125	-28.14	20230616	1524	0.20	20231201	2125	-28.14	20230616	1524	0.20	20231201	3.73	N	073560	500	346 억	1088433	N	N	0	N	N
154	20231201	160536	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1529	-9	5	-0.59	180556899	117978	46.46	1535	1540	1524	1999	1077	1538	1530.41	1.58	0	-4735	1556	1547	1536	1527	1516	1541	1521	346	461	500	1100	1	1	69237643	1059	4.24	0.42	12	0.17	361.00	3660.00	2125	20230616	-28.05	1524	20231201	0.33	2125	-28.05	20230616	1524	0.33	20231201	2125	-28.05	20230616	1524	0.33	20231201	3.77	N	073560	500	346 억	1093171	N	N	0	N	N
155	20231201	150535	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1530	-8	5	-0.52	170645275	111496	43.91	1535	1540	1524	1999	1077	1538	1530.47	1.58	0	-4583	1556	1547	1536	1527	1516	1541	1521	346	461	500	1100	1	1	69237643	1059	4.24	0.42	12	0.16	361.00	3660.00	2125	20230616	-28.00	1524	20231201	0.39	2125	-28.00	20230616	1524	0.39	20231201	2125	-28.00	20230616	1524	0.39	20231201	3.77	N	073560	500	346 억	1093171	N	N	0	N	N
156	20231201	140535	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1532	-6	5	-0.39	162411546	106120	41.79	1535	1540	1524	1999	1077	1538	1530.42	1.58	0	-4582	1556	1547	1536	1527	1516	1541	1521	346	461	500	1100	1	1	69237643	1061	4.24	0.42	12	0.15	361.00	3660.00	2125	20230616	-27.91	1524	20231201	0.52	2125	-27.91	20230616	1524	0.52	20231201	2125	-27.91	20230616	1524	0.52	20231201	3.77	N	073560	500	346 억	1093171	N	N	0	N	N
157	20231201	130534	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1531	-7	5	-0.46	136061772	88898	35.01	1535	1540	1524	1999	1077	1538	1530.50	1.58	0	-4638	1556	1547	1536	1527	1516	1541	1521	346	461	500	1100	1	1	69237643	1060	4.24	0.42	12	0.13	361.00	3660.00	2125	20230616	-27.95	1524	20231201	0.46	2125	-27.95	20230616	1524	0.46	20231201	2125	-27.95	20230616	1524	0.46	20231201	3.77	N	073560	500	346 억	1093171	N	N	0	N	N
158	20231201	120539	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1533	-5	5	-0.33	124569406	81395	32.05	1535	1540	1524	1999	1077	1538	1530.38	1.58	0	-4638	1556	1547	1536	1527	1516	1541	1521	346	461	500	1100	1	1	69237643	1061	4.25	0.42	12	0.12	361.00	3660.00	2125	20230616	-27.86	1524	20231201	0.59	2125	-27.86	20230616	1524	0.59	20231201	2125	-27.86	20230616	1524	0.59	20231201	3.77	N	073560	500	346 억	1093171	N	N	0	N	N
159	20231201	110536	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1534	-4	5	-0.26	117044872	76484	30.12	1535	1540	1524	1999	1077	1538	1530.27	1.58	0	-4896	1556	1547	1536	1527	1516	1541	1521	346	461	500	1100	1	1	69237643	1062	4.25	0.42	12	0.11	361.00	3660.00	2125	20230616	-27.81	1524	20231201	0.66	2125	-27.81	20230616	1524	0.66	20231201	2125	-27.81	20230616	1524	0.66	20231201	3.77	N	073560	500	346 억	1093171	N	N	0	N	N
160	20231201	100539	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1526	-12	5	-0.78	89759260	58622	23.09	1535	1540	1525	1999	1077	1538	1531.09	1.58	0	-3406	1556	1547	1536	1527	1516	1541	1521	346	461	500	1100	1	1	69237643	1057	4.23	0.42	12	0.08	361.00	3660.00	2125	20230616	-28.19	1525	20231201	0.07	2125	-28.19	20230616	1525	0.07	20231201	2125	-28.19	20230616	1525	0.07	20231201	3.77	N	073560	500	346 억	1093171	N	N	0	N	N
161	20231201	090533	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1540	2	2	0.13	21754141	14151	5.57	1535	1540	1535	1999	1077	1538	1537.26	1.58	0	6904	1556	1547	1536	1527	1516	1541	1521	346	461	500	1100	1	1	69237643	1066	4.27	0.42	12	0.02	361.00	3660.00	2125	20230616	-27.53	1525	20231130	0.98	2125	-27.53	20230616	1525	0.98	20231130	2125	-27.53	20230616	1525	0.98	20231130	3.77	N	073560	500	346 억	1093171	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History