KissMeData/277410/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

67 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	161205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1847	16	2	0.87	449933764	244981	112.71	1825	1848	1800	2380	1282	1831	1836.49	2.91	111410	105845	1865	1847	1835	1817	1805	1842	1812	38	549	100	1130	1	1	38190860	705	15.79	1.15	12	0.64	117.00	1609.00	4395	20230616	-57.97	1663	20230425	11.06	4395	-57.97	20230616	1663	11.06	20230425	4395	-57.97	20230616	1663	11.06	20230425	4.11	N	277410	100	38 억	1111289	N	N	N	N
3	20231229	151151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1847	16	2	0.87	449933764	244981	112.71	1825	1848	1800	2380	1282	1831	1836.49	2.91	111410	105845	1865	1847	1835	1817	1805	1842	1812	38	549	100	1130	1	1	38190860	705	15.79	1.15	12	0.64	117.00	1609.00	4395	20230616	-57.97	1663	20230425	11.06	4395	-57.97	20230616	1663	11.06	20230425	4395	-57.97	20230616	1663	11.06	20230425	4.11	N	277410	100	38 억	1111289	N	N	N	N
4	20231229	141149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1847	16	2	0.87	449933764	244981	112.71	1825	1848	1800	2380	1282	1831	1836.49	2.91	111410	105845	1865	1847	1835	1817	1805	1842	1812	38	549	100	1130	1	1	38190860	705	15.79	1.15	12	0.64	117.00	1609.00	4395	20230616	-57.97	1663	20230425	11.06	4395	-57.97	20230616	1663	11.06	20230425	4395	-57.97	20230616	1663	11.06	20230425	4.11	N	277410	100	38 억	1111289	N	N	N	N
5	20231229	131151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1847	16	2	0.87	449933764	244981	112.71	1825	1848	1800	2380	1282	1831	1836.49	2.91	111410	105845	1865	1847	1835	1817	1805	1842	1812	38	549	100	1130	1	1	38190860	705	15.79	1.15	12	0.64	117.00	1609.00	4395	20230616	-57.97	1663	20230425	11.06	4395	-57.97	20230616	1663	11.06	20230425	4395	-57.97	20230616	1663	11.06	20230425	4.11	N	277410	100	38 억	1111289	N	N	N	N
6	20231229	121154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1847	16	2	0.87	449933764	244981	112.71	1825	1848	1800	2380	1282	1831	1836.49	2.91	111410	105845	1865	1847	1835	1817	1805	1842	1812	38	549	100	1130	1	1	38190860	705	15.79	1.15	12	0.64	117.00	1609.00	4395	20230616	-57.97	1663	20230425	11.06	4395	-57.97	20230616	1663	11.06	20230425	4395	-57.97	20230616	1663	11.06	20230425	4.11	N	277410	100	38 억	1111289	N	N	N	N
7	20231229	111100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1847	16	2	0.87	449933764	244981	112.71	1825	1848	1800	2380	1282	1831	1836.49	2.91	111410	105845	1865	1847	1835	1817	1805	1842	1812	38	549	100	1130	1	1	38190860	705	15.79	1.15	12	0.64	117.00	1609.00	4395	20230616	-57.97	1663	20230425	11.06	4395	-57.97	20230616	1663	11.06	20230425	4395	-57.97	20230616	1663	11.06	20230425	4.11	N	277410	100	38 억	1111289	N	N	N	N
8	20231229	101113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1847	16	2	0.87	449933764	244981	112.71	1825	1848	1800	2380	1282	1831	1836.49	2.91	111410	105845	1865	1847	1835	1817	1805	1842	1812	38	549	100	1130	1	1	38190860	705	15.79	1.15	12	0.64	117.00	1609.00	4395	20230616	-57.97	1663	20230425	11.06	4395	-57.97	20230616	1663	11.06	20230425	4395	-57.97	20230616	1663	11.06	20230425	4.11	N	277410	100	38 억	1111289	N	N	N	N
9	20231229	091111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1847	16	2	0.87	449933764	244981	112.71	1825	1848	1800	2380	1282	1831	1836.49	2.91	111410	105845	1865	1847	1835	1817	1805	1842	1812	38	549	100	1130	1	1	38190860	705	15.79	1.15	12	0.64	117.00	1609.00	4395	20230616	-57.97	1663	20230425	11.06	4395	-57.97	20230616	1663	11.06	20230425	4395	-57.97	20230616	1663	11.06	20230425	4.11	N	277410	100	38 억	1111289	N	N	N	N
10	20231228	161059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1847	16	2	0.87	448780166	244356	112.43	1825	1848	1800	2380	1282	1831	1836.49	2.62	0	105845	1865	1847	1835	1817	1805	1842	1812	38	549	100	1130	1	1	38190860	705	15.79	1.15	12	0.64	117.00	1609.00	4395	20230616	-57.97	1663	20230425	11.06	4395	-57.97	20230616	1663	11.06	20230425	4395	-57.97	20230616	1663	11.06	20230425	4.11	N	277410	100	38 억	999879	N	N	N	N
11	20231228	151108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1847	16	2	0.87	397351340	216495	99.61	1825	1848	1800	2380	1282	1831	1835.38	2.62	0	96722	1865	1847	1835	1817	1805	1842	1812	38	549	100	1130	1	1	38190860	705	15.79	1.15	12	0.57	117.00	1609.00	4395	20230616	-57.97	1663	20230425	11.06	4395	-57.97	20230616	1663	11.06	20230425	4395	-57.97	20230616	1663	11.06	20230425	4.11	N	277410	100	38 억	999879	N	N	N	N
12	20231228	141058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1845	14	2	0.76	328705175	179292	82.49	1825	1847	1800	2380	1282	1831	1833.35	2.62	0	75027	1865	1847	1835	1817	1805	1842	1812	38	549	100	1130	1	1	38190860	705	15.77	1.15	12	0.47	117.00	1609.00	4395	20230616	-58.02	1663	20230425	10.94	4395	-58.02	20230616	1663	10.94	20230425	4395	-58.02	20230616	1663	10.94	20230425	4.11	N	277410	100	38 억	999879	N	N	N	N
13	20231228	131058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1839	8	2	0.44	274186480	149712	68.88	1825	1847	1800	2380	1282	1831	1831.43	2.62	0	64782	1865	1847	1835	1817	1805	1842	1812	38	549	100	1130	1	1	38190860	702	15.72	1.14	12	0.39	117.00	1609.00	4395	20230616	-58.16	1663	20230425	10.58	4395	-58.16	20230616	1663	10.58	20230425	4395	-58.16	20230616	1663	10.58	20230425	4.11	N	277410	100	38 억	999879	N	N	N	N
14	20231228	121102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1835	4	2	0.22	170064683	93130	42.85	1825	1840	1800	2380	1282	1831	1826.10	2.62	0	20526	1865	1847	1835	1817	1805	1842	1812	38	549	100	1130	1	1	38190860	701	15.68	1.14	12	0.24	117.00	1609.00	4395	20230616	-58.25	1663	20230425	10.34	4395	-58.25	20230616	1663	10.34	20230425	4395	-58.25	20230616	1663	10.34	20230425	4.11	N	277410	100	38 억	999879	N	N	N	N
15	20231228	111105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1838	7	2	0.38	155606436	85245	39.22	1825	1840	1800	2380	1282	1831	1825.40	2.62	0	18204	1865	1847	1835	1817	1805	1842	1812	38	549	100	1130	1	1	38190860	702	15.71	1.14	12	0.22	117.00	1609.00	4395	20230616	-58.18	1663	20230425	10.52	4395	-58.18	20230616	1663	10.52	20230425	4395	-58.18	20230616	1663	10.52	20230425	4.11	N	277410	100	38 억	999879	N	N	N	N
16	20231228	101100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1830	-1	5	-0.05	49328642	26952	12.40	1825	1840	1825	2380	1282	1831	1830.24	2.62	0	9145	1865	1847	1835	1817	1805	1842	1812	38	549	100	1130	1	1	38190860	699	15.64	1.14	12	0.07	117.00	1609.00	4395	20230616	-58.36	1663	20230425	10.04	4395	-58.36	20230616	1663	10.04	20230425	4395	-58.36	20230616	1663	10.04	20230425	4.11	N	277410	100	38 억	999879	N	N	N	N
17	20231228	091104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1836	5	2	0.27	18676674	10213	4.70	1825	1840	1825	2380	1282	1831	1828.72	2.62	0	754	1865	1847	1835	1817	1805	1842	1812	38	549	100	1130	1	1	38190860	701	15.69	1.14	12	0.03	117.00	1609.00	4395	20230616	-58.23	1663	20230425	10.40	4395	-58.23	20230616	1663	10.40	20230425	4395	-58.23	20230616	1663	10.40	20230425	4.11	N	277410	100	38 억	999879	N	N	N	N
18	20231227	161048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1831	-19	5	-1.03	397993498	216897	90.87	1850	1853	1823	2405	1295	1850	1834.94	2.65	0	-17163	1880	1865	1850	1835	1820	1857	1827	38	555	100	1140	1	1	38190860	699	15.65	1.14	12	0.57	117.00	1609.00	4395	20230616	-58.34	1663	20230425	10.10	4395	-58.34	20230616	1663	10.10	20230425	4395	-58.34	20230616	1663	10.10	20230425	4.11	N	277410	100	38 억	1013842	N	N	N	N
19	20231227	151104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1834	-16	5	-0.86	356952836	194537	81.51	1850	1853	1823	2405	1295	1850	1834.88	2.65	0	-15811	1880	1865	1850	1835	1820	1857	1827	38	555	100	1140	1	1	38190860	700	15.68	1.14	12	0.51	117.00	1609.00	4395	20230616	-58.27	1663	20230425	10.28	4395	-58.27	20230616	1663	10.28	20230425	4395	-58.27	20230616	1663	10.28	20230425	4.11	N	277410	100	38 억	1013842	N	N	N	N
20	20231227	141059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1832	-18	5	-0.97	305573200	166480	69.75	1850	1853	1823	2405	1295	1850	1835.49	2.65	0	-15316	1880	1865	1850	1835	1820	1857	1827	38	555	100	1140	1	1	38190860	700	15.66	1.14	12	0.44	117.00	1609.00	4395	20230616	-58.32	1663	20230425	10.16	4395	-58.32	20230616	1663	10.16	20230425	4395	-58.32	20230616	1663	10.16	20230425	4.11	N	277410	100	38 억	1013842	N	N	N	N
21	20231227	131051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1834	-16	5	-0.86	284861121	155178	65.02	1850	1853	1823	2405	1295	1850	1835.71	2.65	0	-14934	1880	1865	1850	1835	1820	1857	1827	38	555	100	1140	1	1	38190860	700	15.68	1.14	12	0.41	117.00	1609.00	4395	20230616	-58.27	1663	20230425	10.28	4395	-58.27	20230616	1663	10.28	20230425	4395	-58.27	20230616	1663	10.28	20230425	4.11	N	277410	100	38 억	1013842	N	N	N	N
22	20231227	121052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1834	-16	5	-0.86	256839145	139925	58.63	1850	1853	1823	2405	1295	1850	1835.55	2.65	0	-14342	1880	1865	1850	1835	1820	1857	1827	38	555	100	1140	1	1	38190860	700	15.68	1.14	12	0.37	117.00	1609.00	4395	20230616	-58.27	1663	20230425	10.28	4395	-58.27	20230616	1663	10.28	20230425	4395	-58.27	20230616	1663	10.28	20230425	4.11	N	277410	100	38 억	1013842	N	N	N	N
23	20231227	111101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1834	-16	5	-0.86	217919271	118696	49.73	1850	1853	1823	2405	1295	1850	1835.94	2.65	0	-24208	1880	1865	1850	1835	1820	1857	1827	38	555	100	1140	1	1	38190860	700	15.68	1.14	12	0.31	117.00	1609.00	4395	20230616	-58.27	1663	20230425	10.28	4395	-58.27	20230616	1663	10.28	20230425	4395	-58.27	20230616	1663	10.28	20230425	4.11	N	277410	100	38 억	1013842	N	N	N	N
24	20231227	101059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1830	-20	5	-1.08	167558646	91148	38.19	1850	1853	1825	2405	1295	1850	1838.31	2.65	0	-24778	1880	1865	1850	1835	1820	1857	1827	38	555	100	1140	1	1	38190860	699	15.64	1.14	12	0.24	117.00	1609.00	4395	20230616	-58.36	1663	20230425	10.04	4395	-58.36	20230616	1663	10.04	20230425	4395	-58.36	20230616	1663	10.04	20230425	4.11	N	277410	100	38 억	1013842	N	N	N	N
25	20231227	091102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1845	-5	5	-0.27	57836305	31281	13.11	1850	1853	1843	2405	1295	1850	1848.93	2.65	0	8293	1880	1865	1850	1835	1820	1857	1827	38	555	100	1140	1	1	38190860	705	15.77	1.15	12	0.08	117.00	1609.00	4395	20230616	-58.02	1663	20230425	10.94	4395	-58.02	20230616	1663	10.94	20230425	4395	-58.02	20230616	1663	10.94	20230425	4.11	N	277410	100	38 억	1013842	N	N	N	N
26	20231226	161100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1850	17	2	0.93	434622573	235326	170.20	1855	1865	1835	2380	1284	1833	1846.84	2.56	0	37806	1855	1844	1837	1826	1819	1840	1822	38	547	100	1130	1	1	38190860	707	15.81	1.15	12	0.62	117.00	1609.00	4395	20230616	-57.91	1663	20230425	11.24	4395	-57.91	20230616	1663	11.24	20230425	4395	-57.91	20230616	1663	11.24	20230425	4.07	N	277410	100	38 억	975873	N	N	N	N
27	20231226	151100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1847	14	2	0.76	408275343	221081	159.90	1855	1865	1835	2380	1284	1833	1846.72	2.56	0	37121	1855	1844	1837	1826	1819	1840	1822	38	547	100	1130	1	1	38190860	705	15.79	1.15	12	0.58	117.00	1609.00	4395	20230616	-57.97	1663	20230425	11.06	4395	-57.97	20230616	1663	11.06	20230425	4395	-57.97	20230616	1663	11.06	20230425	4.07	N	277410	100	38 억	975873	N	N	N	N
28	20231226	141102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1850	17	2	0.93	321692773	174267	126.04	1855	1865	1835	2380	1284	1833	1845.98	2.56	0	29515	1855	1844	1837	1826	1819	1840	1822	38	547	100	1130	1	1	38190860	707	15.81	1.15	12	0.46	117.00	1609.00	4395	20230616	-57.91	1663	20230425	11.24	4395	-57.91	20230616	1663	11.24	20230425	4395	-57.91	20230616	1663	11.24	20230425	4.07	N	277410	100	38 억	975873	N	N	N	N
29	20231226	131100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1845	12	2	0.65	285215434	154540	111.77	1855	1865	1835	2380	1284	1833	1845.58	2.56	0	21719	1855	1844	1837	1826	1819	1840	1822	38	547	100	1130	1	1	38190860	705	15.77	1.15	12	0.40	117.00	1609.00	4395	20230616	-58.02	1663	20230425	10.94	4395	-58.02	20230616	1663	10.94	20230425	4395	-58.02	20230616	1663	10.94	20230425	4.07	N	277410	100	38 억	975873	N	N	N	N
30	20231226	121100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1847	14	2	0.76	268901698	145699	105.38	1855	1865	1835	2380	1284	1833	1845.60	2.56	0	22394	1855	1844	1837	1826	1819	1840	1822	38	547	100	1130	1	1	38190860	705	15.79	1.15	12	0.38	117.00	1609.00	4395	20230616	-57.97	1663	20230425	11.06	4395	-57.97	20230616	1663	11.06	20230425	4395	-57.97	20230616	1663	11.06	20230425	4.07	N	277410	100	38 억	975873	N	N	N	N
31	20231226	111104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1846	13	2	0.71	221139026	119897	86.72	1855	1865	1835	2380	1284	1833	1844.41	2.56	0	11570	1855	1844	1837	1826	1819	1840	1822	38	547	100	1130	1	1	38190860	705	15.78	1.15	12	0.31	117.00	1609.00	4395	20230616	-58.00	1663	20230425	11.00	4395	-58.00	20230616	1663	11.00	20230425	4395	-58.00	20230616	1663	11.00	20230425	4.07	N	277410	100	38 억	975873	N	N	N	N
32	20231226	101058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1848	15	2	0.82	96345759	52116	37.69	1855	1865	1837	2380	1284	1833	1848.68	2.56	0	-5447	1855	1844	1837	1826	1819	1840	1822	38	547	100	1130	1	1	38190860	706	15.79	1.15	12	0.14	117.00	1609.00	4395	20230616	-57.95	1663	20230425	11.12	4395	-57.95	20230616	1663	11.12	20230425	4395	-57.95	20230616	1663	11.12	20230425	4.07	N	277410	100	38 억	975873	N	N	N	N
33	20231226	091101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1849	16	2	0.87	53085143	28641	20.71	1855	1865	1837	2380	1284	1833	1853.47	2.56	0	-4653	1855	1844	1837	1826	1819	1840	1822	38	547	100	1130	1	1	38190860	706	15.80	1.15	12	0.07	117.00	1609.00	4395	20230616	-57.93	1663	20230425	11.18	4395	-57.93	20230616	1663	11.18	20230425	4395	-57.93	20230616	1663	11.18	20230425	4.07	N	277410	100	38 억	975873	N	N	N	N
34	20231222	161043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1833	-4	5	-0.22	250640260	136405	49.54	1848	1848	1830	2385	1286	1837	1837.57	2.56	0	-2564	1889	1863	1849	1823	1809	1856	1816	38	548	100	1130	1	1	38190860	700	15.67	1.14	12	0.36	117.00	1609.00	4395	20230616	-58.29	1663	20230425	10.22	4395	-58.29	20230616	1663	10.22	20230425	4395	-58.29	20230616	1663	10.22	20230425	4.08	N	277410	100	38 억	978314	N	N	N	N
35	20231222	151041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1835	-2	5	-0.11	215305349	117119	42.53	1848	1848	1834	2385	1286	1837	1838.35	2.56	0	-1943	1889	1863	1849	1823	1809	1856	1816	38	548	100	1130	1	1	38190860	701	15.68	1.14	12	0.31	117.00	1609.00	4395	20230616	-58.25	1663	20230425	10.34	4395	-58.25	20230616	1663	10.34	20230425	4395	-58.25	20230616	1663	10.34	20230425	4.08	N	277410	100	38 억	978314	N	N	N	N
36	20231222	141039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1838	1	2	0.05	140802851	76547	27.80	1848	1848	1834	2385	1286	1837	1839.45	2.56	0	7463	1889	1863	1849	1823	1809	1856	1816	38	548	100	1130	1	1	38190860	702	15.71	1.14	12	0.20	117.00	1609.00	4395	20230616	-58.18	1663	20230425	10.52	4395	-58.18	20230616	1663	10.52	20230425	4395	-58.18	20230616	1663	10.52	20230425	4.08	N	277410	100	38 억	978314	N	N	N	N
37	20231222	131039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1840	3	2	0.16	128356162	69783	25.34	1848	1848	1834	2385	1286	1837	1839.38	2.56	0	3647	1889	1863	1849	1823	1809	1856	1816	38	548	100	1130	1	1	38190860	703	15.73	1.14	12	0.18	117.00	1609.00	4395	20230616	-58.13	1663	20230425	10.64	4395	-58.13	20230616	1663	10.64	20230425	4395	-58.13	20230616	1663	10.64	20230425	4.08	N	277410	100	38 억	978314	N	N	N	N
38	20231222	121039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1843	6	2	0.33	112852286	61376	22.29	1848	1848	1834	2385	1286	1837	1838.72	2.56	0	2576	1889	1863	1849	1823	1809	1856	1816	38	548	100	1130	1	1	38190860	704	15.75	1.15	12	0.16	117.00	1609.00	4395	20230616	-58.07	1663	20230425	10.82	4395	-58.07	20230616	1663	10.82	20230425	4395	-58.07	20230616	1663	10.82	20230425	4.08	N	277410	100	38 억	978314	N	N	N	N
39	20231222	111038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1839	2	2	0.11	87959756	47851	17.38	1848	1848	1834	2385	1286	1837	1838.22	2.56	0	-2171	1889	1863	1849	1823	1809	1856	1816	38	548	100	1130	1	1	38190860	702	15.72	1.14	12	0.13	117.00	1609.00	4395	20230616	-58.16	1663	20230425	10.58	4395	-58.16	20230616	1663	10.58	20230425	4395	-58.16	20230616	1663	10.58	20230425	4.08	N	277410	100	38 억	978314	N	N	N	N
40	20231222	101034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1839	2	2	0.11	66975441	36430	13.23	1848	1848	1834	2385	1286	1837	1838.50	2.56	0	-5962	1889	1863	1849	1823	1809	1856	1816	38	548	100	1130	1	1	38190860	702	15.72	1.14	12	0.10	117.00	1609.00	4395	20230616	-58.16	1663	20230425	10.58	4395	-58.16	20230616	1663	10.58	20230425	4395	-58.16	20230616	1663	10.58	20230425	4.08	N	277410	100	38 억	978314	N	N	N	N
41	20231222	091039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1845	8	2	0.44	15527031	8430	3.06	1848	1848	1837	2385	1286	1837	1842.28	2.56	0	-3976	1889	1863	1849	1823	1809	1856	1816	38	548	100	1130	1	1	38190860	705	15.77	1.15	12	0.02	117.00	1609.00	4395	20230616	-58.02	1663	20230425	10.94	4395	-58.02	20230616	1663	10.94	20230425	4395	-58.02	20230616	1663	10.94	20230425	4.08	N	277410	100	38 억	978314	N	N	N	N
42	20231221	161031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1837	-14	5	-0.76	499504151	270461	114.54	1850	1875	1835	2405	1296	1851	1846.86	2.75	0	-75018	1869	1859	1847	1837	1825	1865	1843	38	554	100	1140	1	1	38190860	702	15.70	1.14	12	0.71	117.00	1609.00	4395	20230616	-58.20	1663	20230425	10.46	4395	-58.20	20230616	1663	10.46	20230425	4395	-58.20	20230616	1663	10.46	20230425	4.13	N	277410	100	38 억	1051867	N	N	N	N
43	20231221	151035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1838	-13	5	-0.70	475279436	257262	108.95	1850	1875	1835	2405	1296	1851	1847.45	2.75	0	-73873	1869	1859	1847	1837	1825	1865	1843	38	554	100	1140	1	1	38190860	702	15.71	1.14	12	0.67	117.00	1609.00	4395	20230616	-58.18	1663	20230425	10.52	4395	-58.18	20230616	1663	10.52	20230425	4395	-58.18	20230616	1663	10.52	20230425	4.13	N	277410	100	38 억	1051867	N	N	N	N
44	20231221	141032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1840	-11	5	-0.59	373801529	202019	85.55	1850	1875	1839	2405	1296	1851	1850.33	2.75	0	-49793	1869	1859	1847	1837	1825	1865	1843	38	554	100	1140	1	1	38190860	703	15.73	1.14	12	0.53	117.00	1609.00	4395	20230616	-58.13	1663	20230425	10.64	4395	-58.13	20230616	1663	10.64	20230425	4395	-58.13	20230616	1663	10.64	20230425	4.13	N	277410	100	38 억	1051867	N	N	N	N
45	20231221	131029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1841	-10	5	-0.54	329009516	177704	75.26	1850	1875	1839	2405	1296	1851	1851.45	2.75	0	-44438	1869	1859	1847	1837	1825	1865	1843	38	554	100	1140	1	1	38190860	703	15.74	1.14	12	0.47	117.00	1609.00	4395	20230616	-58.11	1663	20230425	10.70	4395	-58.11	20230616	1663	10.70	20230425	4395	-58.11	20230616	1663	10.70	20230425	4.13	N	277410	100	38 억	1051867	N	N	N	N
46	20231221	121036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1848	-3	5	-0.16	260755375	140672	59.57	1850	1875	1842	2405	1296	1851	1853.64	2.75	0	-13889	1869	1859	1847	1837	1825	1865	1843	38	554	100	1140	1	1	38190860	706	15.79	1.15	12	0.37	117.00	1609.00	4395	20230616	-57.95	1663	20230425	11.12	4395	-57.95	20230616	1663	11.12	20230425	4395	-57.95	20230616	1663	11.12	20230425	4.13	N	277410	100	38 억	1051867	N	N	N	N
47	20231221	111037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1846	-5	5	-0.27	224241640	120889	51.20	1850	1875	1842	2405	1296	1851	1854.94	2.75	0	-15556	1869	1859	1847	1837	1825	1865	1843	38	554	100	1140	1	1	38190860	705	15.78	1.15	12	0.32	117.00	1609.00	4395	20230616	-58.00	1663	20230425	11.00	4395	-58.00	20230616	1663	11.00	20230425	4395	-58.00	20230616	1663	11.00	20230425	4.13	N	277410	100	38 억	1051867	N	N	N	N
48	20231221	101031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1859	8	2	0.43	134480477	72379	30.65	1850	1875	1842	2405	1296	1851	1858.01	2.75	0	6368	1869	1859	1847	1837	1825	1865	1843	38	554	100	1140	1	1	38190860	710	15.89	1.16	12	0.19	117.00	1609.00	4395	20230616	-57.70	1663	20230425	11.79	4395	-57.70	20230616	1663	11.79	20230425	4395	-57.70	20230616	1663	11.79	20230425	4.13	N	277410	100	38 억	1051867	N	N	N	N
49	20231221	091033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1849	-2	5	-0.11	18448310	9991	4.23	1850	1850	1842	2405	1296	1851	1846.45	2.75	0	-821	1869	1859	1847	1837	1825	1865	1843	38	554	100	1140	1	1	38190860	706	15.80	1.15	12	0.03	117.00	1609.00	4395	20230616	-57.93	1663	20230425	11.18	4395	-57.93	20230616	1663	11.18	20230425	4395	-57.93	20230616	1663	11.18	20230425	4.13	N	277410	100	38 억	1051867	N	N	N	N
50	20231220	161036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1851	16	2	0.87	432493763	233895	126.74	1835	1857	1835	2385	1285	1835	1849.09	2.72	0	15748	1853	1843	1831	1821	1809	1849	1827	38	550	100	1130	1	1	38190860	707	15.82	1.15	12	0.61	117.00	1609.00	4395	20230616	-57.88	1663	20230425	11.30	4395	-57.88	20230616	1663	11.30	20230425	4395	-57.88	20230616	1663	11.30	20230425	4.20	N	277410	100	38 억	1039591	N	N	N	N
51	20231220	151127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1851	16	2	0.87	422587983	228541	123.84	1835	1857	1835	2385	1285	1835	1849.07	2.72	0	15727	1853	1843	1831	1821	1809	1849	1827	38	550	100	1130	1	1	38190860	707	15.82	1.15	12	0.60	117.00	1609.00	4395	20230616	-57.88	1663	20230425	11.30	4395	-57.88	20230616	1663	11.30	20230425	4395	-57.88	20230616	1663	11.30	20230425	4.20	N	277410	100	38 억	1039591	N	N	N	N
52	20231220	141147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1852	17	2	0.93	333492570	180281	97.69	1835	1857	1835	2385	1285	1835	1849.85	2.72	0	34067	1853	1843	1831	1821	1809	1849	1827	38	550	100	1130	1	1	38190860	707	15.83	1.15	12	0.47	117.00	1609.00	4395	20230616	-57.86	1663	20230425	11.37	4395	-57.86	20230616	1663	11.37	20230425	4395	-57.86	20230616	1663	11.37	20230425	4.20	N	277410	100	38 억	1039591	N	N	N	N
53	20231220	131136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1853	18	2	0.98	302465716	163538	88.62	1835	1857	1835	2385	1285	1835	1849.51	2.72	0	39391	1853	1843	1831	1821	1809	1849	1827	38	550	100	1130	1	1	38190860	708	15.84	1.15	12	0.43	117.00	1609.00	4395	20230616	-57.84	1663	20230425	11.43	4395	-57.84	20230616	1663	11.43	20230425	4395	-57.84	20230616	1663	11.43	20230425	4.20	N	277410	100	38 억	1039591	N	N	N	N
54	20231220	121031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1854	19	2	1.04	250342181	135426	73.38	1835	1855	1835	2385	1285	1835	1848.55	2.72	0	43185	1853	1843	1831	1821	1809	1849	1827	38	550	100	1130	1	1	38190860	708	15.85	1.15	12	0.35	117.00	1609.00	4395	20230616	-57.82	1663	20230425	11.49	4395	-57.82	20230616	1663	11.49	20230425	4395	-57.82	20230616	1663	11.49	20230425	4.20	N	277410	100	38 억	1039591	N	N	N	N
55	20231220	111033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1855	20	2	1.09	221796818	120024	65.04	1835	1855	1835	2385	1285	1835	1847.94	2.72	0	38718	1853	1843	1831	1821	1809	1849	1827	38	550	100	1130	1	1	38190860	708	15.85	1.15	12	0.31	117.00	1609.00	4395	20230616	-57.79	1663	20230425	11.55	4395	-57.79	20230616	1663	11.55	20230425	4395	-57.79	20230616	1663	11.55	20230425	4.20	N	277410	100	38 억	1039591	N	N	N	N
56	20231220	101035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1849	14	2	0.76	124749587	67634	36.65	1835	1853	1835	2385	1285	1835	1844.48	2.72	0	29475	1853	1843	1831	1821	1809	1849	1827	38	550	100	1130	1	1	38190860	706	15.80	1.15	12	0.18	117.00	1609.00	4395	20230616	-57.93	1663	20230425	11.18	4395	-57.93	20230616	1663	11.18	20230425	4395	-57.93	20230616	1663	11.18	20230425	4.20	N	277410	100	38 억	1039591	N	N	N	N
57	20231220	091031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1840	5	2	0.27	20886760	11374	6.16	1835	1842	1835	2385	1285	1835	1836.36	2.72	0	-282	1853	1843	1831	1821	1809	1849	1827	38	550	100	1130	1	1	38190860	703	15.73	1.14	12	0.03	117.00	1609.00	4395	20230616	-58.13	1663	20230425	10.64	4395	-58.13	20230616	1663	10.64	20230425	4395	-58.13	20230616	1663	10.64	20230425	4.20	N	277410	100	38 억	1039591	N	N	N	N
58	20231219	161031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1835	-2	5	-0.11	337269476	184277	78.59	1830	1841	1819	2385	1286	1837	1830.22	2.58	0	54543	1861	1848	1834	1821	1807	1855	1828	38	548	100	1130	1	1	38190860	701	15.68	1.14	12	0.48	117.00	1609.00	4395	20230616	-58.25	1663	20230425	10.34	4395	-58.25	20230616	1663	10.34	20230425	4395	-58.25	20230616	1663	10.34	20230425	4.26	N	277410	100	38 억	985045	N	N	N	N
59	20231219	151034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1835	-2	5	-0.11	326126176	178206	76.00	1830	1841	1819	2385	1286	1837	1830.04	2.58	0	54398	1861	1848	1834	1821	1807	1855	1828	38	548	100	1130	1	1	38190860	701	15.68	1.14	12	0.47	117.00	1609.00	4395	20230616	-58.25	1663	20230425	10.34	4395	-58.25	20230616	1663	10.34	20230425	4395	-58.25	20230616	1663	10.34	20230425	4.26	N	277410	100	38 억	985045	N	N	N	N
60	20231219	141029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1832	-5	5	-0.27	281720003	153970	65.67	1830	1841	1819	2385	1286	1837	1829.70	2.58	0	60399	1861	1848	1834	1821	1807	1855	1828	38	548	100	1130	1	1	38190860	700	15.66	1.14	12	0.40	117.00	1609.00	4395	20230616	-58.32	1663	20230425	10.16	4395	-58.32	20230616	1663	10.16	20230425	4395	-58.32	20230616	1663	10.16	20230425	4.26	N	277410	100	38 억	985045	N	N	N	N
61	20231219	131035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1837	0	3	0.00	270888265	148065	63.15	1830	1841	1819	2385	1286	1837	1829.51	2.58	0	60680	1861	1848	1834	1821	1807	1855	1828	38	548	100	1130	1	1	38190860	702	15.70	1.14	12	0.39	117.00	1609.00	4395	20230616	-58.20	1663	20230425	10.46	4395	-58.20	20230616	1663	10.46	20230425	4395	-58.20	20230616	1663	10.46	20230425	4.26	N	277410	100	38 억	985045	N	N	N	N
62	20231219	121037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1834	-3	5	-0.16	253945364	138830	59.21	1830	1841	1819	2385	1286	1837	1829.17	2.58	0	59973	1861	1848	1834	1821	1807	1855	1828	38	548	100	1130	1	1	38190860	700	15.68	1.14	12	0.36	117.00	1609.00	4395	20230616	-58.27	1663	20230425	10.28	4395	-58.27	20230616	1663	10.28	20230425	4395	-58.27	20230616	1663	10.28	20230425	4.26	N	277410	100	38 억	985045	N	N	N	N
63	20231219	111033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1838	1	2	0.05	232843260	127352	54.31	1830	1840	1819	2385	1286	1837	1828.33	2.58	0	56302	1861	1848	1834	1821	1807	1855	1828	38	548	100	1130	1	1	38190860	702	15.71	1.14	12	0.33	117.00	1609.00	4395	20230616	-58.18	1663	20230425	10.52	4395	-58.18	20230616	1663	10.52	20230425	4395	-58.18	20230616	1663	10.52	20230425	4.26	N	277410	100	38 억	985045	N	N	N	N
64	20231219	101031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1825	-12	5	-0.65	170296862	93153	39.73	1830	1840	1819	2385	1286	1837	1828.12	2.58	0	34886	1861	1848	1834	1821	1807	1855	1828	38	548	100	1130	1	1	38190860	697	15.60	1.13	12	0.24	117.00	1609.00	4395	20230616	-58.48	1663	20230425	9.74	4395	-58.48	20230616	1663	9.74	20230425	4395	-58.48	20230616	1663	9.74	20230425	4.26	N	277410	100	38 억	985045	N	N	N	N
65	20231219	091028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1834	-3	5	-0.16	59604476	32557	13.89	1830	1840	1830	2385	1286	1837	1830.74	2.58	0	9807	1861	1848	1834	1821	1807	1855	1828	38	548	100	1130	1	1	38190860	700	15.68	1.14	12	0.09	117.00	1609.00	4395	20230616	-58.27	1663	20230425	10.28	4395	-58.27	20230616	1663	10.28	20230425	4395	-58.27	20230616	1663	10.28	20230425	4.26	N	277410	100	38 억	985045	N	N	N	N
66	20231218	161027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1837	21	2	1.16	424161163	230985	146.28	1820	1847	1820	2360	1272	1816	1836.32	2.44	0	57629	1841	1828	1818	1805	1795	1835	1812	38	544	100	1120	1	1	38190860	702	15.70	1.14	12	0.60	117.00	1609.00	4395	20230616	-58.20	1663	20230425	10.46	4395	-58.20	20230616	1663	10.46	20230425	4395	-58.20	20230616	1663	10.46	20230425	4.29	N	277410	100	38 억	931008	N	N	N	N
67	20231218	151030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1834	18	2	0.99	401583194	218690	138.50	1820	1847	1820	2360	1272	1816	1836.32	2.44	0	56359	1841	1828	1818	1805	1795	1835	1812	38	544	100	1120	1	1	38190860	700	15.68	1.14	12	0.57	117.00	1609.00	4395	20230616	-58.27	1663	20230425	10.28	4395	-58.27	20230616	1663	10.28	20230425	4395	-58.27	20230616	1663	10.28	20230425	4.29	N	277410	100	38 억	931008	N	N	N	N
68	20231218	141025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1828	12	2	0.66	367249273	199970	126.64	1820	1847	1820	2360	1272	1816	1836.52	2.44	0	52113	1841	1828	1818	1805	1795	1835	1812	38	544	100	1120	1	1	38190860	698	15.62	1.14	12	0.52	117.00	1609.00	4395	20230616	-58.41	1663	20230425	9.92	4395	-58.41	20230616	1663	9.92	20230425	4395	-58.41	20230616	1663	9.92	20230425	4.29	N	277410	100	38 억	931008	N	N	N	N
69	20231218	131024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1832	16	2	0.88	354705654	193109	122.30	1820	1847	1820	2360	1272	1816	1836.82	2.44	0	52094	1841	1828	1818	1805	1795	1835	1812	38	544	100	1120	1	1	38190860	700	15.66	1.14	12	0.51	117.00	1609.00	4395	20230616	-58.32	1663	20230425	10.16	4395	-58.32	20230616	1663	10.16	20230425	4395	-58.32	20230616	1663	10.16	20230425	4.29	N	277410	100	38 억	931008	N	N	N	N
70	20231218	121020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1826	10	2	0.55	341941464	186128	117.87	1820	1847	1820	2360	1272	1816	1837.13	2.44	0	51006	1841	1828	1818	1805	1795	1835	1812	38	544	100	1120	1	1	38190860	697	15.61	1.13	12	0.49	117.00	1609.00	4395	20230616	-58.45	1663	20230425	9.80	4395	-58.45	20230616	1663	9.80	20230425	4395	-58.45	20230616	1663	9.80	20230425	4.29	N	277410	100	38 억	931008	N	N	N	N
71	20231218	111022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1834	18	2	0.99	289626884	157580	99.80	1820	1847	1820	2360	1272	1816	1837.97	2.44	0	58410	1841	1828	1818	1805	1795	1835	1812	38	544	100	1120	1	1	38190860	700	15.68	1.14	12	0.41	117.00	1609.00	4395	20230616	-58.27	1663	20230425	10.28	4395	-58.27	20230616	1663	10.28	20230425	4395	-58.27	20230616	1663	10.28	20230425	4.29	N	277410	100	38 억	931008	N	N	N	N
72	20231218	101021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1839	23	2	1.27	198534268	108018	68.41	1820	1847	1820	2360	1272	1816	1837.98	2.44	0	42056	1841	1828	1818	1805	1795	1835	1812	38	544	100	1120	1	1	38190860	702	15.72	1.14	12	0.28	117.00	1609.00	4395	20230616	-58.16	1663	20230425	10.58	4395	-58.16	20230616	1663	10.58	20230425	4395	-58.16	20230616	1663	10.58	20230425	4.29	N	277410	100	38 억	931008	N	N	N	N
73	20231218	091019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1840	24	2	1.32	71354539	38907	24.64	1820	1842	1820	2360	1272	1816	1833.99	2.44	0	12140	1841	1828	1818	1805	1795	1835	1812	38	544	100	1120	1	1	38190860	703	15.73	1.14	12	0.10	117.00	1609.00	4395	20230616	-58.13	1663	20230425	10.64	4395	-58.13	20230616	1663	10.64	20230425	4395	-58.13	20230616	1663	10.64	20230425	4.29	N	277410	100	38 억	931008	N	N	N	N
74	20231215	161022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1816	1	2	0.06	284663620	156473	73.75	1811	1831	1808	2355	1271	1815	1819.30	2.39	0	17396	1848	1831	1822	1805	1796	1827	1801	38	540	100	1120	1	1	38190860	694	15.52	1.13	12	0.41	117.00	1609.00	4395	20230616	-58.68	1663	20230425	9.20	4395	-58.68	20230616	1663	9.20	20230425	4395	-58.68	20230616	1663	9.20	20230425	4.36	N	277410	100	38 억	913612	N	N	N	N
75	20231215	151025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1814	-1	5	-0.06	265086287	145683	68.66	1811	1831	1808	2355	1271	1815	1819.61	2.39	0	17349	1848	1831	1822	1805	1796	1827	1801	38	540	100	1120	1	1	38190860	693	15.50	1.13	12	0.38	117.00	1609.00	4395	20230616	-58.73	1663	20230425	9.08	4395	-58.73	20230616	1663	9.08	20230425	4395	-58.73	20230616	1663	9.08	20230425	4.36	N	277410	100	38 억	913612	N	N	N	N
76	20231215	141024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1819	4	2	0.22	191812145	105313	49.63	1811	1831	1808	2355	1271	1815	1821.35	2.39	0	29443	1848	1831	1822	1805	1796	1827	1801	38	540	100	1120	1	1	38190860	695	15.55	1.13	12	0.28	117.00	1609.00	4395	20230616	-58.61	1663	20230425	9.38	4395	-58.61	20230616	1663	9.38	20230425	4395	-58.61	20230616	1663	9.38	20230425	4.36	N	277410	100	38 억	913612	N	N	N	N
77	20231215	131019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1818	3	2	0.17	171645586	94221	44.41	1811	1831	1808	2355	1271	1815	1821.73	2.39	0	33450	1848	1831	1822	1805	1796	1827	1801	38	540	100	1120	1	1	38190860	694	15.54	1.13	12	0.25	117.00	1609.00	4395	20230616	-58.63	1663	20230425	9.32	4395	-58.63	20230616	1663	9.32	20230425	4395	-58.63	20230616	1663	9.32	20230425	4.36	N	277410	100	38 억	913612	N	N	N	N
78	20231215	121020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1824	9	2	0.50	131334581	72063	33.96	1811	1831	1808	2355	1271	1815	1822.50	2.39	0	29347	1848	1831	1822	1805	1796	1827	1801	38	540	100	1120	1	1	38190860	697	15.59	1.13	12	0.19	117.00	1609.00	4395	20230616	-58.50	1663	20230425	9.68	4395	-58.50	20230616	1663	9.68	20230425	4395	-58.50	20230616	1663	9.68	20230425	4.36	N	277410	100	38 억	913612	N	N	N	N
79	20231215	111014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1828	13	2	0.72	122816140	67399	31.77	1811	1831	1808	2355	1271	1815	1822.22	2.39	0	28485	1848	1831	1822	1805	1796	1827	1801	38	540	100	1120	1	1	38190860	698	15.62	1.14	12	0.18	117.00	1609.00	4395	20230616	-58.41	1663	20230425	9.92	4395	-58.41	20230616	1663	9.92	20230425	4395	-58.41	20230616	1663	9.92	20230425	4.36	N	277410	100	38 억	913612	N	N	N	N
80	20231215	101019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1829	14	2	0.77	61423633	33793	15.93	1811	1830	1808	2355	1271	1815	1817.64	2.39	0	1693	1848	1831	1822	1805	1796	1827	1801	38	540	100	1120	1	1	38190860	699	15.63	1.14	12	0.09	117.00	1609.00	4395	20230616	-58.38	1663	20230425	9.98	4395	-58.38	20230616	1663	9.98	20230425	4395	-58.38	20230616	1663	9.98	20230425	4.36	N	277410	100	38 억	913612	N	N	N	N
81	20231215	091024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1820	5	2	0.28	24426594	13485	6.36	1811	1820	1808	2355	1271	1815	1811.39	2.39	0	-6112	1848	1831	1822	1805	1796	1827	1801	38	540	100	1120	1	1	38190860	695	15.56	1.13	12	0.04	117.00	1609.00	4395	20230616	-58.59	1663	20230425	9.44	4395	-58.59	20230616	1663	9.44	20230425	4395	-58.59	20230616	1663	9.44	20230425	4.36	N	277410	100	38 억	913612	N	N	N	N
82	20231214	161015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1815	-2	5	-0.11	382227585	209990	103.84	1823	1839	1813	2360	1272	1817	1820.28	2.31	0	31535	1854	1835	1826	1807	1798	1831	1803	38	543	100	1120	1	1	38190860	693	15.51	1.13	12	0.55	117.00	1609.00	4395	20230616	-58.70	1663	20230425	9.14	4395	-58.70	20230616	1663	9.14	20230425	4395	-58.70	20230616	1663	9.14	20230425	4.35	N	277410	100	38 억	881665	N	N	N	N
83	20231214	151051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1818	1	2	0.06	361375806	198504	98.16	1823	1839	1813	2360	1272	1817	1820.50	2.31	0	31159	1854	1835	1826	1807	1798	1831	1803	38	543	100	1120	1	1	38190860	694	15.54	1.13	12	0.52	117.00	1609.00	4395	20230616	-58.63	1663	20230425	9.32	4395	-58.63	20230616	1663	9.32	20230425	4395	-58.63	20230616	1663	9.32	20230425	4.35	N	277410	100	38 억	881665	N	N	N	N
84	20231214	141017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1818	1	2	0.06	337851503	185548	91.75	1823	1839	1813	2360	1272	1817	1820.83	2.31	0	33979	1854	1835	1826	1807	1798	1831	1803	38	543	100	1120	1	1	38190860	694	15.54	1.13	12	0.49	117.00	1609.00	4395	20230616	-58.63	1663	20230425	9.32	4395	-58.63	20230616	1663	9.32	20230425	4395	-58.63	20230616	1663	9.32	20230425	4.35	N	277410	100	38 억	881665	N	N	N	N
85	20231214	131047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1819	2	2	0.11	313179209	171966	85.04	1823	1839	1813	2360	1272	1817	1821.17	2.31	0	27653	1854	1835	1826	1807	1798	1831	1803	38	543	100	1120	1	1	38190860	695	15.55	1.13	12	0.45	117.00	1609.00	4395	20230616	-58.61	1663	20230425	9.38	4395	-58.61	20230616	1663	9.38	20230425	4395	-58.61	20230616	1663	9.38	20230425	4.35	N	277410	100	38 억	881665	N	N	N	N
86	20231214	121104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1818	1	2	0.06	251986804	138283	68.38	1823	1839	1813	2360	1272	1817	1822.25	2.31	0	28678	1854	1835	1826	1807	1798	1831	1803	38	543	100	1120	1	1	38190860	694	15.54	1.13	12	0.36	117.00	1609.00	4395	20230616	-58.63	1663	20230425	9.32	4395	-58.63	20230616	1663	9.32	20230425	4395	-58.63	20230616	1663	9.32	20230425	4.35	N	277410	100	38 억	881665	N	N	N	N
87	20231214	111038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1819	2	2	0.11	195432786	107161	52.99	1823	1839	1816	2360	1272	1817	1823.73	2.31	0	32365	1854	1835	1826	1807	1798	1831	1803	38	543	100	1120	1	1	38190860	695	15.55	1.13	12	0.28	117.00	1609.00	4395	20230616	-58.61	1663	20230425	9.38	4395	-58.61	20230616	1663	9.38	20230425	4395	-58.61	20230616	1663	9.38	20230425	4.35	N	277410	100	38 억	881665	N	N	N	N
88	20231214	101005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1820	3	2	0.17	147442673	80767	39.94	1823	1839	1820	2360	1272	1817	1825.53	2.31	0	41430	1854	1835	1826	1807	1798	1831	1803	38	543	100	1120	1	1	38190860	695	15.56	1.13	12	0.21	117.00	1609.00	4395	20230616	-58.59	1663	20230425	9.44	4395	-58.59	20230616	1663	9.44	20230425	4395	-58.59	20230616	1663	9.44	20230425	4.35	N	277410	100	38 억	881665	N	N	N	N
89	20231214	090946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1824	7	2	0.39	14158155	7739	3.83	1823	1834	1823	2360	1272	1817	1829.46	2.31	0	5907	1854	1835	1826	1807	1798	1831	1803	38	543	100	1120	1	1	38190860	697	15.59	1.13	12	0.02	117.00	1609.00	4395	20230616	-58.50	1663	20230425	9.68	4395	-58.50	20230616	1663	9.68	20230425	4395	-58.50	20230616	1663	9.68	20230425	4.35	N	277410	100	38 억	881665	N	N	N	N
90	20231213	161012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1817	-28	5	-1.52	361322356	198122	82.21	1836	1845	1817	2395	1292	1845	1823.72	2.46	0	-56723	1883	1863	1846	1826	1809	1855	1818	38	550	100	1140	1	1	38190860	694	15.53	1.13	12	0.52	117.00	1609.00	4395	20230616	-58.66	1663	20230425	9.26	4395	-58.66	20230616	1663	9.26	20230425	4395	-58.66	20230616	1663	9.26	20230425	4.27	N	277410	100	38 억	938556	N	N	N	N
91	20231213	151032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1823	-22	5	-1.19	338085383	185335	76.91	1836	1845	1817	2395	1292	1845	1824.17	2.46	0	-53581	1883	1863	1846	1826	1809	1855	1818	38	550	100	1140	1	1	38190860	696	15.58	1.13	12	0.49	117.00	1609.00	4395	20230616	-58.52	1663	20230425	9.62	4395	-58.52	20230616	1663	9.62	20230425	4395	-58.52	20230616	1663	9.62	20230425	4.27	N	277410	100	38 억	938556	N	N	N	N
92	20231213	141033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1825	-20	5	-1.08	268860700	147300	61.12	1836	1845	1818	2395	1292	1845	1825.24	2.46	0	-28922	1883	1863	1846	1826	1809	1855	1818	38	550	100	1140	1	1	38190860	697	15.60	1.13	12	0.39	117.00	1609.00	4395	20230616	-58.48	1663	20230425	9.74	4395	-58.48	20230616	1663	9.74	20230425	4395	-58.48	20230616	1663	9.74	20230425	4.27	N	277410	100	38 억	938556	N	N	N	N
93	20231213	131038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1829	-16	5	-0.87	224523277	122983	51.03	1836	1845	1818	2395	1292	1845	1825.62	2.46	0	-25839	1883	1863	1846	1826	1809	1855	1818	38	550	100	1140	1	1	38190860	699	15.63	1.14	12	0.32	117.00	1609.00	4395	20230616	-58.38	1663	20230425	9.98	4395	-58.38	20230616	1663	9.98	20230425	4395	-58.38	20230616	1663	9.98	20230425	4.27	N	277410	100	38 억	938556	N	N	N	N
94	20231213	121032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1823	-22	5	-1.19	199310865	109187	45.31	1836	1845	1818	2395	1292	1845	1825.38	2.46	0	-21192	1883	1863	1846	1826	1809	1855	1818	38	550	100	1140	1	1	38190860	696	15.58	1.13	12	0.29	117.00	1609.00	4395	20230616	-58.52	1663	20230425	9.62	4395	-58.52	20230616	1663	9.62	20230425	4395	-58.52	20230616	1663	9.62	20230425	4.27	N	277410	100	38 억	938556	N	N	N	N
95	20231213	111035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1821	-24	5	-1.30	193030096	105741	43.88	1836	1845	1818	2395	1292	1845	1825.47	2.46	0	-19504	1883	1863	1846	1826	1809	1855	1818	38	550	100	1140	1	1	38190860	695	15.56	1.13	12	0.28	117.00	1609.00	4395	20230616	-58.57	1663	20230425	9.50	4395	-58.57	20230616	1663	9.50	20230425	4395	-58.57	20230616	1663	9.50	20230425	4.27	N	277410	100	38 억	938556	N	N	N	N
96	20231213	101042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1827	-18	5	-0.98	126663650	69310	28.76	1836	1845	1822	2395	1292	1845	1827.46	2.46	0	-18173	1883	1863	1846	1826	1809	1855	1818	38	550	100	1140	1	1	38190860	698	15.62	1.14	12	0.18	117.00	1609.00	4395	20230616	-58.43	1663	20230425	9.86	4395	-58.43	20230616	1663	9.86	20230425	4395	-58.43	20230616	1663	9.86	20230425	4.27	N	277410	100	38 억	938556	N	N	N	N
97	20231213	091027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1840	-5	5	-0.27	24534853	13373	5.55	1836	1845	1831	2395	1292	1845	1834.53	2.46	0	-4526	1883	1863	1846	1826	1809	1855	1818	38	550	100	1140	1	1	38190860	703	15.73	1.14	12	0.04	117.00	1609.00	4395	20230616	-58.13	1663	20230425	10.64	4395	-58.13	20230616	1663	10.64	20230425	4395	-58.13	20230616	1663	10.64	20230425	4.27	N	277410	100	38 억	938556	N	N	N	N
98	20231212	160951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1845	-20	5	-1.07	434713798	236618	49.13	1866	1866	1829	2420	1306	1865	1837.18	2.61	0	-54250	1909	1886	1847	1824	1785	1898	1836	38	555	100	1150	1	1	38190860	705	15.77	1.15	12	0.62	117.00	1609.00	4395	20230616	-58.02	1663	20230425	10.94	4395	-58.02	20230616	1663	10.94	20230425	4395	-58.02	20230616	1663	10.94	20230425	4.34	N	277410	100	38 억	995543	N	N	N	N
99	20231212	150959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1837	-28	5	-1.50	404045402	220031	45.69	1866	1866	1829	2420	1306	1865	1836.31	2.61	0	-51617	1909	1886	1847	1824	1785	1898	1836	38	555	100	1150	1	1	38190860	702	15.70	1.14	12	0.58	117.00	1609.00	4395	20230616	-58.20	1663	20230425	10.46	4395	-58.20	20230616	1663	10.46	20230425	4395	-58.20	20230616	1663	10.46	20230425	4.34	N	277410	100	38 억	995543	N	N	N	N
100	20231212	140903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1833	-32	5	-1.72	336058209	182931	37.98	1866	1866	1829	2420	1306	1865	1837.08	2.61	0	-50104	1909	1886	1847	1824	1785	1898	1836	38	555	100	1150	1	1	38190860	700	15.67	1.14	12	0.48	117.00	1609.00	4395	20230616	-58.29	1663	20230425	10.22	4395	-58.29	20230616	1663	10.22	20230425	4395	-58.29	20230616	1663	10.22	20230425	4.34	N	277410	100	38 억	995543	N	N	N	N
101	20231212	130909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1831	-34	5	-1.82	323968831	176334	36.61	1866	1866	1829	2420	1306	1865	1837.25	2.61	0	-49994	1909	1886	1847	1824	1785	1898	1836	38	555	100	1150	1	1	38190860	699	15.65	1.14	12	0.46	117.00	1609.00	4395	20230616	-58.34	1663	20230425	10.10	4395	-58.34	20230616	1663	10.10	20230425	4395	-58.34	20230616	1663	10.10	20230425	4.34	N	277410	100	38 억	995543	N	N	N	N
102	20231212	120858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1838	-27	5	-1.45	224621067	122128	25.36	1866	1866	1830	2420	1306	1865	1839.23	2.61	0	-20937	1909	1886	1847	1824	1785	1898	1836	38	555	100	1150	1	1	38190860	702	15.71	1.14	12	0.32	117.00	1609.00	4395	20230616	-58.18	1663	20230425	10.52	4395	-58.18	20230616	1663	10.52	20230425	4395	-58.18	20230616	1663	10.52	20230425	4.34	N	277410	100	38 억	995543	N	N	N	N
103	20231212	110914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1839	-26	5	-1.39	214728300	116736	24.24	1866	1866	1830	2420	1306	1865	1839.43	2.61	0	-19182	1909	1886	1847	1824	1785	1898	1836	38	555	100	1150	1	1	38190860	702	15.72	1.14	12	0.31	117.00	1609.00	4395	20230616	-58.16	1663	20230425	10.58	4395	-58.16	20230616	1663	10.58	20230425	4395	-58.16	20230616	1663	10.58	20230425	4.34	N	277410	100	38 억	995543	N	N	N	N
104	20231212	100951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1836	-29	5	-1.55	157811839	85675	17.79	1866	1866	1830	2420	1306	1865	1841.98	2.61	0	-18937	1909	1886	1847	1824	1785	1898	1836	38	555	100	1150	1	1	38190860	701	15.69	1.14	12	0.22	117.00	1609.00	4395	20230616	-58.23	1663	20230425	10.40	4395	-58.23	20230616	1663	10.40	20230425	4395	-58.23	20230616	1663	10.40	20230425	4.34	N	277410	100	38 억	995543	N	N	N	N
105	20231212	090950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1841	-24	5	-1.29	66898392	36175	7.51	1866	1866	1833	2420	1306	1865	1849.30	2.61	0	-10958	1909	1886	1847	1824	1785	1898	1836	38	555	100	1150	1	1	38190860	703	15.74	1.14	12	0.09	117.00	1609.00	4395	20230616	-58.11	1663	20230425	10.70	4395	-58.11	20230616	1663	10.70	20230425	4395	-58.11	20230616	1663	10.70	20230425	4.34	N	277410	100	38 억	995543	N	N	N	N
106	20231211	160953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1865	46	2	2.53	880239135	476576	214.85	1819	1870	1808	2360	1274	1819	1846.96	2.44	-59033	-2495	1855	1837	1816	1798	1777	1846	1807	38	541	100	1120	1	1	38190860	712	15.94	1.16	12	1.25	117.00	1609.00	4395	20230616	-57.57	1663	20230425	12.15	4395	-57.57	20230616	1663	12.15	20230425	4395	-57.57	20230616	1663	12.15	20230425	4.20	N	277410	100	38 억	930650	N	N	N	N
107	20231211	150950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1862	43	2	2.36	837451822	453605	204.49	1819	1870	1808	2360	1274	1819	1846.21	2.44	-59033	-1551	1855	1837	1816	1798	1777	1846	1807	38	541	100	1120	1	1	38190860	711	15.91	1.16	12	1.19	117.00	1609.00	4395	20230616	-57.63	1663	20230425	11.97	4395	-57.63	20230616	1663	11.97	20230425	4395	-57.63	20230616	1663	11.97	20230425	4.20	N	277410	100	38 억	930650	N	N	N	N
108	20231211	140950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1856	37	2	2.03	694070819	376578	169.77	1819	1870	1808	2360	1274	1819	1843.10	2.44	-59033	8593	1855	1837	1816	1798	1777	1846	1807	38	541	100	1120	1	1	38190860	709	15.86	1.15	12	0.99	117.00	1609.00	4395	20230616	-57.77	1663	20230425	11.61	4395	-57.77	20230616	1663	11.61	20230425	4395	-57.77	20230616	1663	11.61	20230425	4.20	N	277410	100	38 억	930650	N	N	N	N
109	20231211	130949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1855	36	2	1.98	598738732	325346	146.67	1819	1870	1808	2360	1274	1819	1840.31	2.44	-59033	40253	1855	1837	1816	1798	1777	1846	1807	38	541	100	1120	1	1	38190860	708	15.85	1.15	12	0.85	117.00	1609.00	4395	20230616	-57.79	1663	20230425	11.55	4395	-57.79	20230616	1663	11.55	20230425	4395	-57.79	20230616	1663	11.55	20230425	4.20	N	277410	100	38 억	930650	N	N	N	N
110	20231211	120950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1836	17	2	0.93	449484750	244970	110.44	1819	1850	1808	2360	1274	1819	1834.86	2.44	-59033	56106	1855	1837	1816	1798	1777	1846	1807	38	541	100	1120	1	1	38190860	701	15.69	1.14	12	0.64	117.00	1609.00	4395	20230616	-58.23	1663	20230425	10.40	4395	-58.23	20230616	1663	10.40	20230425	4395	-58.23	20230616	1663	10.40	20230425	4.20	N	277410	100	38 억	930650	N	N	N	N
111	20231211	110946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1845	26	2	1.43	360869840	196870	88.75	1819	1850	1808	2360	1274	1819	1833.04	2.44	-59033	58882	1855	1837	1816	1798	1777	1846	1807	38	541	100	1120	1	1	38190860	705	15.77	1.15	12	0.52	117.00	1609.00	4395	20230616	-58.02	1663	20230425	10.94	4395	-58.02	20230616	1663	10.94	20230425	4395	-58.02	20230616	1663	10.94	20230425	4.20	N	277410	100	38 억	930650	N	N	N	N
112	20231211	100943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1840	21	2	1.15	256841893	140409	63.30	1819	1847	1808	2360	1274	1819	1829.24	2.44	-59033	62472	1855	1837	1816	1798	1777	1846	1807	38	541	100	1120	1	1	38190860	703	15.73	1.14	12	0.37	117.00	1609.00	4395	20230616	-58.13	1663	20230425	10.64	4395	-58.13	20230616	1663	10.64	20230425	4395	-58.13	20230616	1663	10.64	20230425	4.20	N	277410	100	38 억	930650	N	N	N	N
113	20231211	090945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1820	1	2	0.05	43621730	24011	10.82	1819	1828	1808	2360	1274	1819	1816.74	2.44	-59033	8580	1855	1837	1816	1798	1777	1846	1807	38	541	100	1120	1	1	38190860	695	15.56	1.13	12	0.06	117.00	1609.00	4395	20230616	-58.59	1663	20230425	9.44	4395	-58.59	20230616	1663	9.44	20230425	4395	-58.59	20230616	1663	9.44	20230425	4.20	N	277410	100	38 억	930650	N	N	N	N
114	20231208	160935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1819	24	2	1.34	398839114	219764	56.59	1795	1834	1795	2330	1257	1795	1814.75	2.44	0	58052	1855	1825	1810	1780	1765	1817	1772	38	535	100	1110	1	1	38190860	695	15.55	1.13	12	0.58	117.00	1609.00	4395	20230616	-58.61	1663	20230425	9.38	4395	-58.61	20230616	1663	9.38	20230425	4395	-58.61	20230616	1663	9.38	20230425	4.23	N	277410	100	38 억	930650	N	N	N	N
115	20231208	150940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1820	25	2	1.39	378958197	208834	53.77	1795	1834	1795	2330	1257	1795	1814.64	2.44	0	57704	1855	1825	1810	1780	1765	1817	1772	38	535	100	1110	1	1	38190860	695	15.56	1.13	12	0.55	117.00	1609.00	4395	20230616	-58.59	1663	20230425	9.44	4395	-58.59	20230616	1663	9.44	20230425	4395	-58.59	20230616	1663	9.44	20230425	4.23	N	277410	100	38 억	930650	N	N	N	N
116	20231208	140937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1816	21	2	1.17	329080014	181396	46.71	1795	1834	1795	2330	1257	1795	1814.15	2.44	0	40127	1855	1825	1810	1780	1765	1817	1772	38	535	100	1110	1	1	38190860	694	15.52	1.13	12	0.47	117.00	1609.00	4395	20230616	-58.68	1663	20230425	9.20	4395	-58.68	20230616	1663	9.20	20230425	4395	-58.68	20230616	1663	9.20	20230425	4.23	N	277410	100	38 억	930650	N	N	N	N
117	20231208	130935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1812	17	2	0.95	304305606	167733	43.19	1795	1834	1795	2330	1257	1795	1814.23	2.44	0	38157	1855	1825	1810	1780	1765	1817	1772	38	535	100	1110	1	1	38190860	692	15.49	1.13	12	0.44	117.00	1609.00	4395	20230616	-58.77	1663	20230425	8.96	4395	-58.77	20230616	1663	8.96	20230425	4395	-58.77	20230616	1663	8.96	20230425	4.23	N	277410	100	38 억	930650	N	N	N	N
118	20231208	120933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1815	20	2	1.11	277570386	153011	39.40	1795	1834	1795	2330	1257	1795	1814.06	2.44	0	33205	1855	1825	1810	1780	1765	1817	1772	38	535	100	1110	1	1	38190860	693	15.51	1.13	12	0.40	117.00	1609.00	4395	20230616	-58.70	1663	20230425	9.14	4395	-58.70	20230616	1663	9.14	20230425	4395	-58.70	20230616	1663	9.14	20230425	4.23	N	277410	100	38 억	930650	N	N	N	N
119	20231208	110929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1810	15	2	0.84	259068881	142821	36.78	1795	1834	1795	2330	1257	1795	1813.94	2.44	0	33762	1855	1825	1810	1780	1765	1817	1772	38	535	100	1110	1	1	38190860	691	15.47	1.12	12	0.37	117.00	1609.00	4395	20230616	-58.82	1663	20230425	8.84	4395	-58.82	20230616	1663	8.84	20230425	4395	-58.82	20230616	1663	8.84	20230425	4.23	N	277410	100	38 억	930650	N	N	N	N
120	20231208	100938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1824	29	2	1.62	179813294	99292	25.57	1795	1826	1795	2330	1257	1795	1810.95	2.44	0	22474	1855	1825	1810	1780	1765	1817	1772	38	535	100	1110	1	1	38190860	697	15.59	1.13	12	0.26	117.00	1609.00	4395	20230616	-58.50	1663	20230425	9.68	4395	-58.50	20230616	1663	9.68	20230425	4395	-58.50	20230616	1663	9.68	20230425	4.23	N	277410	100	38 억	930650	N	N	N	N
121	20231208	090927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1807	12	2	0.67	22657028	12610	3.25	1795	1810	1795	2330	1257	1795	1796.75	2.44	0	-808	1855	1825	1810	1780	1765	1817	1772	38	535	100	1110	1	1	38190860	690	15.44	1.12	12	0.03	117.00	1609.00	4395	20230616	-58.89	1663	20230425	8.66	4395	-58.89	20230616	1663	8.66	20230425	4395	-58.89	20230616	1663	8.66	20230425	4.23	N	277410	100	38 억	930650	N	N	N	N
122	20231207	160932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1795	-35	5	-1.91	687531027	381890	126.78	1830	1840	1795	2375	1281	1830	1800.36	2.82	0	-145312	1866	1848	1820	1802	1774	1857	1811	38	545	100	1130	1	1	38190860	686	15.34	1.12	12	1.00	117.00	1609.00	4395	20230616	-59.16	1663	20230425	7.94	4395	-59.16	20230616	1663	7.94	20230425	4395	-59.16	20230616	1663	7.94	20230425	4.26	N	277410	100	38 억	1076042	N	N	N	N
123	20231207	150934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1796	-34	5	-1.86	620622895	344618	114.40	1830	1840	1795	2375	1281	1830	1800.89	2.82	0	-138034	1866	1848	1820	1802	1774	1857	1811	38	545	100	1130	1	1	38190860	686	15.35	1.12	12	0.90	117.00	1609.00	4395	20230616	-59.14	1663	20230425	8.00	4395	-59.14	20230616	1663	8.00	20230425	4395	-59.14	20230616	1663	8.00	20230425	4.26	N	277410	100	38 억	1076042	N	N	N	N
124	20231207	140929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1799	-31	5	-1.69	488796013	271276	90.06	1830	1840	1796	2375	1281	1830	1801.83	2.82	0	-104492	1866	1848	1820	1802	1774	1857	1811	38	545	100	1130	1	1	38190860	687	15.38	1.12	12	0.71	117.00	1609.00	4395	20230616	-59.07	1663	20230425	8.18	4395	-59.07	20230616	1663	8.18	20230425	4395	-59.07	20230616	1663	8.18	20230425	4.26	N	277410	100	38 억	1076042	N	N	N	N
125	20231207	130927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1799	-31	5	-1.69	392441686	217715	72.28	1830	1840	1796	2375	1281	1830	1802.54	2.82	0	-67227	1866	1848	1820	1802	1774	1857	1811	38	545	100	1130	1	1	38190860	687	15.38	1.12	12	0.57	117.00	1609.00	4395	20230616	-59.07	1663	20230425	8.18	4395	-59.07	20230616	1663	8.18	20230425	4395	-59.07	20230616	1663	8.18	20230425	4.26	N	277410	100	38 억	1076042	N	N	N	N
126	20231207	120930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1801	-29	5	-1.58	315661371	175061	58.12	1830	1840	1796	2375	1281	1830	1803.14	2.82	0	-60009	1866	1848	1820	1802	1774	1857	1811	38	545	100	1130	1	1	38190860	688	15.39	1.12	12	0.46	117.00	1609.00	4395	20230616	-59.02	1663	20230425	8.30	4395	-59.02	20230616	1663	8.30	20230425	4395	-59.02	20230616	1663	8.30	20230425	4.26	N	277410	100	38 억	1076042	N	N	N	N
127	20231207	110924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1802	-28	5	-1.53	254329214	141016	46.81	1830	1840	1796	2375	1281	1830	1803.53	2.82	0	-53066	1866	1848	1820	1802	1774	1857	1811	38	545	100	1130	1	1	38190860	688	15.40	1.12	12	0.37	117.00	1609.00	4395	20230616	-59.00	1663	20230425	8.36	4395	-59.00	20230616	1663	8.36	20230425	4395	-59.00	20230616	1663	8.36	20230425	4.26	N	277410	100	38 억	1076042	N	N	N	N
128	20231207	100922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1799	-31	5	-1.69	190839039	105742	35.10	1830	1840	1796	2375	1281	1830	1804.74	2.82	0	-44986	1866	1848	1820	1802	1774	1857	1811	38	545	100	1130	1	1	38190860	687	15.38	1.12	12	0.28	117.00	1609.00	4395	20230616	-59.07	1663	20230425	8.18	4395	-59.07	20230616	1663	8.18	20230425	4395	-59.07	20230616	1663	8.18	20230425	4.26	N	277410	100	38 억	1076042	N	N	N	N
129	20231207	090929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1823	-7	5	-0.38	18629849	10188	3.38	1830	1840	1820	2375	1281	1830	1828.59	2.82	0	-4194	1866	1848	1820	1802	1774	1857	1811	38	545	100	1130	1	1	38190860	696	15.58	1.13	12	0.03	117.00	1609.00	4395	20230616	-58.52	1663	20230425	9.62	4395	-58.52	20230616	1663	9.62	20230425	4395	-58.52	20230616	1663	9.62	20230425	4.26	N	277410	100	38 억	1076042	N	N	N	N
130	20231206	160920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1830	27	2	1.50	537388314	296348	70.30	1803	1838	1792	2340	1263	1803	1813.08	2.77	0	16099	1837	1820	1808	1791	1779	1814	1785	38	537	100	1110	1	1	38190860	699	15.64	1.14	12	0.78	117.00	1609.00	4395	20230616	-58.36	1663	20230425	10.04	4395	-58.36	20230616	1663	10.04	20230425	4395	-58.36	20230616	1663	10.04	20230425	4.37	N	277410	100	38 억	1059098	N	N	N	N
131	20231206	150934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1825	22	2	1.22	483686436	266953	63.33	1803	1838	1792	2340	1263	1803	1811.88	2.77	0	16982	1837	1820	1808	1791	1779	1814	1785	38	537	100	1110	1	1	38190860	697	15.60	1.13	12	0.70	117.00	1609.00	4395	20230616	-58.48	1663	20230425	9.74	4395	-58.48	20230616	1663	9.74	20230425	4395	-58.48	20230616	1663	9.74	20230425	4.37	N	277410	100	38 억	1059098	N	N	N	N
132	20231206	140930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1833	30	2	1.66	433357078	239376	56.79	1803	1838	1792	2340	1263	1803	1810.36	2.77	0	9117	1837	1820	1808	1791	1779	1814	1785	38	537	100	1110	1	1	38190860	700	15.67	1.14	12	0.63	117.00	1609.00	4395	20230616	-58.29	1663	20230425	10.22	4395	-58.29	20230616	1663	10.22	20230425	4395	-58.29	20230616	1663	10.22	20230425	4.37	N	277410	100	38 억	1059098	N	N	N	N
133	20231206	130920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1808	5	2	0.28	241998715	134171	31.83	1803	1814	1792	2340	1263	1803	1803.66	2.77	0	-16176	1837	1820	1808	1791	1779	1814	1785	38	537	100	1110	1	1	38190860	690	15.45	1.12	12	0.35	117.00	1609.00	4395	20230616	-58.86	1663	20230425	8.72	4395	-58.86	20230616	1663	8.72	20230425	4395	-58.86	20230616	1663	8.72	20230425	4.37	N	277410	100	38 억	1059098	N	N	N	N
134	20231206	120919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1808	5	2	0.28	218554931	121188	28.75	1803	1814	1792	2340	1263	1803	1803.44	2.77	0	-20797	1837	1820	1808	1791	1779	1814	1785	38	537	100	1110	1	1	38190860	690	15.45	1.12	12	0.32	117.00	1609.00	4395	20230616	-58.86	1663	20230425	8.72	4395	-58.86	20230616	1663	8.72	20230425	4395	-58.86	20230616	1663	8.72	20230425	4.37	N	277410	100	38 억	1059098	N	N	N	N
135	20231206	110932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1808	5	2	0.28	197200165	109355	25.94	1803	1814	1792	2340	1263	1803	1803.30	2.77	0	-25265	1837	1820	1808	1791	1779	1814	1785	38	537	100	1110	1	1	38190860	690	15.45	1.12	12	0.29	117.00	1609.00	4395	20230616	-58.86	1663	20230425	8.72	4395	-58.86	20230616	1663	8.72	20230425	4395	-58.86	20230616	1663	8.72	20230425	4.37	N	277410	100	38 억	1059098	N	N	N	N
136	20231206	100921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1805	2	2	0.11	166274340	92247	21.88	1803	1812	1792	2340	1263	1803	1802.49	2.77	0	-31970	1837	1820	1808	1791	1779	1814	1785	38	537	100	1110	1	1	38190860	689	15.43	1.12	12	0.24	117.00	1609.00	4395	20230616	-58.93	1663	20230425	8.54	4395	-58.93	20230616	1663	8.54	20230425	4395	-58.93	20230616	1663	8.54	20230425	4.37	N	277410	100	38 억	1059098	N	N	N	N
137	20231206	090923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1798	-5	5	-0.28	47127296	26062	6.18	1803	1812	1795	2340	1263	1803	1808.28	2.77	0	-2909	1837	1820	1808	1791	1779	1814	1785	38	537	100	1110	1	1	38190860	687	15.37	1.12	12	0.07	117.00	1609.00	4395	20230616	-59.09	1663	20230425	8.12	4395	-59.09	20230616	1663	8.12	20230425	4395	-59.09	20230616	1663	8.12	20230425	4.37	N	277410	100	38 억	1059098	N	N	N	N
138	20231205	160927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1803	-18	5	-0.99	751848908	416811	96.47	1818	1825	1796	2365	1275	1821	1803.81	2.77	0	7309	1861	1841	1820	1800	1779	1830	1789	38	544	100	1120	1	1	38190860	689	15.41	1.12	12	1.09	117.00	1609.00	4395	20230616	-58.98	1663	20230425	8.42	4395	-58.98	20230616	1663	8.42	20230425	4395	-58.98	20230616	1663	8.42	20230425	4.35	N	277410	100	38 억	1056378	N	N	N	N
139	20231205	150922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1801	-20	5	-1.10	734796137	407340	94.28	1818	1825	1796	2365	1275	1821	1803.89	2.77	0	7045	1861	1841	1820	1800	1779	1830	1789	38	544	100	1120	1	1	38190860	688	15.39	1.12	12	1.07	117.00	1609.00	4395	20230616	-59.02	1663	20230425	8.30	4395	-59.02	20230616	1663	8.30	20230425	4395	-59.02	20230616	1663	8.30	20230425	4.35	N	277410	100	38 억	1056378	N	N	N	N
140	20231205	140922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1801	-20	5	-1.10	638084600	353641	81.85	1818	1825	1796	2365	1275	1821	1804.33	2.77	0	17001	1861	1841	1820	1800	1779	1830	1789	38	544	100	1120	1	1	38190860	688	15.39	1.12	12	0.93	117.00	1609.00	4395	20230616	-59.02	1663	20230425	8.30	4395	-59.02	20230616	1663	8.30	20230425	4395	-59.02	20230616	1663	8.30	20230425	4.35	N	277410	100	38 억	1056378	N	N	N	N
141	20231205	130918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1805	-16	5	-0.88	545310078	302125	69.92	1818	1825	1796	2365	1275	1821	1804.91	2.77	0	20821	1861	1841	1820	1800	1779	1830	1789	38	544	100	1120	1	1	38190860	689	15.43	1.12	12	0.79	117.00	1609.00	4395	20230616	-58.93	1663	20230425	8.54	4395	-58.93	20230616	1663	8.54	20230425	4395	-58.93	20230616	1663	8.54	20230425	4.35	N	277410	100	38 억	1056378	N	N	N	N
142	20231205	120915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1803	-18	5	-0.99	491760676	272436	63.05	1818	1825	1796	2365	1275	1821	1805.05	2.77	0	16620	1861	1841	1820	1800	1779	1830	1789	38	544	100	1120	1	1	38190860	689	15.41	1.12	12	0.71	117.00	1609.00	4395	20230616	-58.98	1663	20230425	8.42	4395	-58.98	20230616	1663	8.42	20230425	4395	-58.98	20230616	1663	8.42	20230425	4.35	N	277410	100	38 억	1056378	N	N	N	N
143	20231205	110917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1807	-14	5	-0.77	427638597	236950	54.84	1818	1825	1796	2365	1275	1821	1804.76	2.77	0	20291	1861	1841	1820	1800	1779	1830	1789	38	544	100	1120	1	1	38190860	690	15.44	1.12	12	0.62	117.00	1609.00	4395	20230616	-58.89	1663	20230425	8.66	4395	-58.89	20230616	1663	8.66	20230425	4395	-58.89	20230616	1663	8.66	20230425	4.35	N	277410	100	38 억	1056378	N	N	N	N
144	20231205	100919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1804	-17	5	-0.93	276224835	153239	35.47	1818	1825	1796	2365	1275	1821	1802.57	2.77	0	-11908	1861	1841	1820	1800	1779	1830	1789	38	544	100	1120	1	1	38190860	689	15.42	1.12	12	0.40	117.00	1609.00	4395	20230616	-58.95	1663	20230425	8.48	4395	-58.95	20230616	1663	8.48	20230425	4395	-58.95	20230616	1663	8.48	20230425	4.35	N	277410	100	38 억	1056378	N	N	N	N
145	20231205	090915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1811	-10	5	-0.55	16137578	8888	2.06	1818	1825	1808	2365	1275	1821	1815.63	2.77	0	-2974	1861	1841	1820	1800	1779	1830	1789	38	544	100	1120	1	1	38190860	692	15.48	1.13	12	0.02	117.00	1609.00	4395	20230616	-58.79	1663	20230425	8.90	4395	-58.79	20230616	1663	8.90	20230425	4395	-58.79	20230616	1663	8.90	20230425	4.35	N	277410	100	38 억	1056378	N	N	N	N
146	20231204	160912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1821	-6	5	-0.33	781116548	429826	96.56	1840	1840	1799	2375	1279	1827	1817.28	2.55	0	79877	1910	1868	1844	1802	1778	1856	1790	38	548	100	1130	1	1	38190860	695	15.56	1.13	12	1.13	117.00	1609.00	4395	20230616	-58.57	1663	20230425	9.50	4395	-58.57	20230616	1663	9.50	20230425	4395	-58.57	20230616	1663	9.50	20230425	4.37	N	277410	100	38 억	975464	N	N	N	N
147	20231204	150916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1821	-6	5	-0.33	747982808	411644	92.47	1840	1840	1799	2375	1279	1827	1817.06	2.55	0	78430	1910	1868	1844	1802	1778	1856	1790	38	548	100	1130	1	1	38190860	695	15.56	1.13	12	1.08	117.00	1609.00	4395	20230616	-58.57	1663	20230425	9.50	4395	-58.57	20230616	1663	9.50	20230425	4395	-58.57	20230616	1663	9.50	20230425	4.37	N	277410	100	38 억	975464	N	N	N	N
148	20231204	140909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1832	5	2	0.27	678544466	373614	83.93	1840	1840	1799	2375	1279	1827	1816.16	2.55	0	84442	1910	1868	1844	1802	1778	1856	1790	38	548	100	1130	1	1	38190860	700	15.66	1.14	12	0.98	117.00	1609.00	4395	20230616	-58.32	1663	20230425	10.16	4395	-58.32	20230616	1663	10.16	20230425	4395	-58.32	20230616	1663	10.16	20230425	4.37	N	277410	100	38 억	975464	N	N	N	N
149	20231204	130908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1832	5	2	0.27	646515317	356162	80.01	1840	1840	1799	2375	1279	1827	1815.23	2.55	0	85991	1910	1868	1844	1802	1778	1856	1790	38	548	100	1130	1	1	38190860	700	15.66	1.14	12	0.93	117.00	1609.00	4395	20230616	-58.32	1663	20230425	10.16	4395	-58.32	20230616	1663	10.16	20230425	4395	-58.32	20230616	1663	10.16	20230425	4.37	N	277410	100	38 억	975464	N	N	N	N
150	20231204	120910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1829	2	2	0.11	584700362	322438	72.43	1840	1840	1799	2375	1279	1827	1813.37	2.55	0	74168	1910	1868	1844	1802	1778	1856	1790	38	548	100	1130	1	1	38190860	699	15.63	1.14	12	0.84	117.00	1609.00	4395	20230616	-58.38	1663	20230425	9.98	4395	-58.38	20230616	1663	9.98	20230425	4395	-58.38	20230616	1663	9.98	20230425	4.37	N	277410	100	38 억	975464	N	N	N	N
151	20231204	110911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1818	-9	5	-0.49	477390278	263572	59.21	1840	1840	1799	2375	1279	1827	1811.23	2.55	0	36028	1910	1868	1844	1802	1778	1856	1790	38	548	100	1130	1	1	38190860	694	15.54	1.13	12	0.69	117.00	1609.00	4395	20230616	-58.63	1663	20230425	9.32	4395	-58.63	20230616	1663	9.32	20230425	4395	-58.63	20230616	1663	9.32	20230425	4.37	N	277410	100	38 억	975464	N	N	N	N
152	20231204	100909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1812	-15	5	-0.82	402080331	222133	49.90	1840	1840	1799	2375	1279	1827	1810.09	2.55	0	10112	1910	1868	1844	1802	1778	1856	1790	38	548	100	1130	1	1	38190860	692	15.49	1.13	12	0.58	117.00	1609.00	4395	20230616	-58.77	1663	20230425	8.96	4395	-58.77	20230616	1663	8.96	20230425	4395	-58.77	20230616	1663	8.96	20230425	4.37	N	277410	100	38 억	975464	N	N	N	N
153	20231204	090910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1814	-13	5	-0.71	69939739	38418	8.63	1840	1840	1814	2375	1279	1827	1820.49	2.55	0	-29145	1910	1868	1844	1802	1778	1856	1790	38	548	100	1130	1	1	38190860	693	15.50	1.13	12	0.10	117.00	1609.00	4395	20230616	-58.73	1663	20230425	9.08	4395	-58.73	20230616	1663	9.08	20230425	4395	-58.73	20230616	1663	9.08	20230425	4.37	N	277410	100	38 억	975464	N	N	N	N
154	20231201	160911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1827	-44	5	-2.35	818125296	444363	140.20	1871	1886	1820	2430	1310	1871	1841.18	2.78	0	-77268	1890	1880	1863	1853	1836	1885	1858	38	559	100	1160	1	1	38190860	698	15.62	1.14	12	1.16	117.00	1609.00	4395	20230616	-58.43	1663	20230425	9.86	4395	-58.43	20230616	1663	9.86	20230425	4395	-58.43	20230616	1663	9.86	20230425	4.39	N	277410	100	38 억	1060954	N	N	N	N
155	20231201	150907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1826	-45	5	-2.41	715873644	388319	122.52	1871	1886	1825	2430	1310	1871	1843.52	2.78	0	-70113	1890	1880	1863	1853	1836	1885	1858	38	559	100	1160	1	1	38190860	697	15.61	1.13	12	1.02	117.00	1609.00	4395	20230616	-58.45	1663	20230425	9.80	4395	-58.45	20230616	1663	9.80	20230425	4395	-58.45	20230616	1663	9.80	20230425	4.39	N	277410	100	38 억	1060954	N	N	N	N
156	20231201	140907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1834	-37	5	-1.98	585743169	317218	100.09	1871	1886	1825	2430	1310	1871	1846.50	2.78	0	-53376	1890	1880	1863	1853	1836	1885	1858	38	559	100	1160	1	1	38190860	700	15.68	1.14	12	0.83	117.00	1609.00	4395	20230616	-58.27	1663	20230425	10.28	4395	-58.27	20230616	1663	10.28	20230425	4395	-58.27	20230616	1663	10.28	20230425	4.39	N	277410	100	38 억	1060954	N	N	N	N
157	20231201	130910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1826	-45	5	-2.41	546429662	295775	93.32	1871	1886	1825	2430	1310	1871	1847.45	2.78	0	-43420	1890	1880	1863	1853	1836	1885	1858	38	559	100	1160	1	1	38190860	697	15.61	1.13	12	0.77	117.00	1609.00	4395	20230616	-58.45	1663	20230425	9.80	4395	-58.45	20230616	1663	9.80	20230425	4395	-58.45	20230616	1663	9.80	20230425	4.39	N	277410	100	38 억	1060954	N	N	N	N
158	20231201	120915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1842	-29	5	-1.55	335768741	180912	57.08	1871	1886	1840	2430	1310	1871	1855.98	2.78	0	-30384	1890	1880	1863	1853	1836	1885	1858	38	559	100	1160	1	1	38190860	703	15.74	1.14	12	0.47	117.00	1609.00	4395	20230616	-58.09	1663	20230425	10.76	4395	-58.09	20230616	1663	10.76	20230425	4395	-58.09	20230616	1663	10.76	20230425	4.39	N	277410	100	38 억	1060954	N	N	N	N
159	20231201	110910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1860	-11	5	-0.59	171680359	92168	29.08	1871	1886	1850	2430	1310	1871	1862.69	2.78	0	-38082	1890	1880	1863	1853	1836	1885	1858	38	559	100	1160	1	1	38190860	710	15.90	1.16	12	0.24	117.00	1609.00	4395	20230616	-57.68	1663	20230425	11.85	4395	-57.68	20230616	1663	11.85	20230425	4395	-57.68	20230616	1663	11.85	20230425	4.39	N	277410	100	38 억	1060954	N	N	N	N
160	20231201	100916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1862	-9	5	-0.48	127958235	68605	21.65	1871	1886	1855	2430	1310	1871	1865.14	2.78	0	-39690	1890	1880	1863	1853	1836	1885	1858	38	559	100	1160	1	1	38190860	711	15.91	1.16	12	0.18	117.00	1609.00	4395	20230616	-57.63	1663	20230425	11.97	4395	-57.63	20230616	1663	11.97	20230425	4395	-57.63	20230616	1663	11.97	20230425	4.39	N	277410	100	38 억	1060954	N	N	N	N
161	20231201	090906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1881	10	2	0.53	14392148	7674	2.42	1871	1886	1869	2430	1310	1871	1875.44	2.78	0	-2393	1890	1880	1863	1853	1836	1885	1858	38	559	100	1160	1	1	38190860	718	16.08	1.17	12	0.02	117.00	1609.00	4395	20230616	-57.20	1663	20230425	13.11	4395	-57.20	20230616	1663	13.11	20230425	4395	-57.20	20230616	1663	13.11	20230425	4.39	N	277410	100	38 억	1060954	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History