KissMeData/353190/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1129	25	2	2.26	147722077	133685	359.10	1099	1140	1081	1435	773	1104	1105.00	0.93	-9922	-9922	1128	1116	1098	1086	1068	1122	1092	39	331	100	790	1	1	39378420	445	-32.26	1.26	12	0.34	-35.00	894.00	1464	20230518	-22.88	956	20230327	18.10	1464	-22.88	20230518	956	18.10	20230327	1464	-22.88	20230518	956	18.10	20230327	1.08	N	353190	100	39 억	364360	N	N	N	N
3	20231229	151304	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1129	25	2	2.26	147722077	133685	359.10	1099	1140	1081	1435	773	1104	1105.00	0.93	-9922	-9922	1128	1116	1098	1086	1068	1122	1092	39	331	100	790	1	1	39378420	445	-32.26	1.26	12	0.34	-35.00	894.00	1464	20230518	-22.88	956	20230327	18.10	1464	-22.88	20230518	956	18.10	20230327	1464	-22.88	20230518	956	18.10	20230327	1.08	N	353190	100	39 억	364360	N	N	N	N
4	20231229	141302	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1129	25	2	2.26	147722077	133685	359.10	1099	1140	1081	1435	773	1104	1105.00	0.93	-9922	-9922	1128	1116	1098	1086	1068	1122	1092	39	331	100	790	1	1	39378420	445	-32.26	1.26	12	0.34	-35.00	894.00	1464	20230518	-22.88	956	20230327	18.10	1464	-22.88	20230518	956	18.10	20230327	1464	-22.88	20230518	956	18.10	20230327	1.08	N	353190	100	39 억	364360	N	N	N	N
5	20231229	131304	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1129	25	2	2.26	147722077	133685	359.10	1099	1140	1081	1435	773	1104	1105.00	0.93	-9922	-9922	1128	1116	1098	1086	1068	1122	1092	39	331	100	790	1	1	39378420	445	-32.26	1.26	12	0.34	-35.00	894.00	1464	20230518	-22.88	956	20230327	18.10	1464	-22.88	20230518	956	18.10	20230327	1464	-22.88	20230518	956	18.10	20230327	1.08	N	353190	100	39 억	364360	N	N	N	N
6	20231229	121307	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1129	25	2	2.26	147722077	133685	359.10	1099	1140	1081	1435	773	1104	1105.00	0.93	-9922	-9922	1128	1116	1098	1086	1068	1122	1092	39	331	100	790	1	1	39378420	445	-32.26	1.26	12	0.34	-35.00	894.00	1464	20230518	-22.88	956	20230327	18.10	1464	-22.88	20230518	956	18.10	20230327	1464	-22.88	20230518	956	18.10	20230327	1.08	N	353190	100	39 억	364360	N	N	N	N
7	20231229	111207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1129	25	2	2.26	147722077	133685	359.10	1099	1140	1081	1435	773	1104	1105.00	0.93	-9922	-9922	1128	1116	1098	1086	1068	1122	1092	39	331	100	790	1	1	39378420	445	-32.26	1.26	12	0.34	-35.00	894.00	1464	20230518	-22.88	956	20230327	18.10	1464	-22.88	20230518	956	18.10	20230327	1464	-22.88	20230518	956	18.10	20230327	1.08	N	353190	100	39 억	364360	N	N	N	N
8	20231229	101219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1129	25	2	2.26	147722077	133685	359.10	1099	1140	1081	1435	773	1104	1105.00	0.93	-9922	-9922	1128	1116	1098	1086	1068	1122	1092	39	331	100	790	1	1	39378420	445	-32.26	1.26	12	0.34	-35.00	894.00	1464	20230518	-22.88	956	20230327	18.10	1464	-22.88	20230518	956	18.10	20230327	1464	-22.88	20230518	956	18.10	20230327	1.08	N	353190	100	39 억	364360	N	N	N	N
9	20231229	091219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1129	25	2	2.26	147722077	133685	359.10	1099	1140	1081	1435	773	1104	1105.00	0.93	-9922	-9922	1128	1116	1098	1086	1068	1122	1092	39	331	100	790	1	1	39378420	445	-32.26	1.26	12	0.34	-35.00	894.00	1464	20230518	-22.88	956	20230327	18.10	1464	-22.88	20230518	956	18.10	20230327	1464	-22.88	20230518	956	18.10	20230327	1.08	N	353190	100	39 억	364360	N	N	N	N
10	20231228	161206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1129	25	2	2.26	147722077	133685	359.10	1099	1140	1081	1435	773	1104	1105.00	0.95	0	-9922	1128	1116	1098	1086	1068	1122	1092	39	331	100	790	1	1	39378420	445	-32.26	1.26	12	0.34	-35.00	894.00	1464	20230518	-22.88	956	20230327	18.10	1464	-22.88	20230518	956	18.10	20230327	1464	-22.88	20230518	956	18.10	20230327	1.08	N	353190	100	39 억	374282	N	N	N	N
11	20231228	151215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1113	9	2	0.82	120884951	109977	295.41	1099	1140	1081	1435	773	1104	1099.10	0.95	0	939	1128	1116	1098	1086	1068	1122	1092	39	331	100	790	1	1	39378420	438	-31.80	1.24	12	0.28	-35.00	894.00	1464	20230518	-23.98	956	20230327	16.42	1464	-23.98	20230518	956	16.42	20230327	1464	-23.98	20230518	956	16.42	20230327	1.08	N	353190	100	39 억	374282	N	N	N	N
12	20231228	141210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1096	-8	5	-0.72	104224933	94819	254.70	1099	1140	1081	1435	773	1104	1099.10	0.95	0	984	1128	1116	1098	1086	1068	1122	1092	39	331	100	790	1	1	39378420	432	-31.31	1.23	12	0.24	-35.00	894.00	1464	20230518	-25.14	956	20230327	14.64	1464	-25.14	20230518	956	14.64	20230327	1464	-25.14	20230518	956	14.64	20230327	1.08	N	353190	100	39 억	374282	N	N	N	N
13	20231228	131204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1096	-8	5	-0.72	101571820	92395	248.19	1099	1140	1081	1435	773	1104	1099.22	0.95	0	839	1128	1116	1098	1086	1068	1122	1092	39	331	100	790	1	1	39378420	432	-31.31	1.23	12	0.23	-35.00	894.00	1464	20230518	-25.14	956	20230327	14.64	1464	-25.14	20230518	956	14.64	20230327	1464	-25.14	20230518	956	14.64	20230327	1.08	N	353190	100	39 억	374282	N	N	N	N
14	20231228	121209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1099	-5	5	-0.45	81220299	73702	197.97	1099	1140	1089	1435	773	1104	1101.96	0.95	0	749	1128	1116	1098	1086	1068	1122	1092	39	331	100	790	1	1	39378420	433	-31.40	1.23	12	0.19	-35.00	894.00	1464	20230518	-24.93	956	20230327	14.96	1464	-24.93	20230518	956	14.96	20230327	1464	-24.93	20230518	956	14.96	20230327	1.08	N	353190	100	39 억	374282	N	N	N	N
15	20231228	111213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1100	-4	5	-0.36	31015181	28143	75.60	1099	1140	1089	1435	773	1104	1101.91	0.95	0	-1126	1128	1116	1098	1086	1068	1122	1092	39	331	100	790	1	1	39378420	433	-31.43	1.23	12	0.07	-35.00	894.00	1464	20230518	-24.86	956	20230327	15.06	1464	-24.86	20230518	956	15.06	20230327	1464	-24.86	20230518	956	15.06	20230327	1.08	N	353190	100	39 억	374282	N	N	N	N
16	20231228	101207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1100	-4	5	-0.36	23539194	21358	57.37	1099	1140	1089	1435	773	1104	1101.94	0.95	0	-1126	1128	1116	1098	1086	1068	1122	1092	39	331	100	790	1	1	39378420	433	-31.43	1.23	12	0.05	-35.00	894.00	1464	20230518	-24.86	956	20230327	15.06	1464	-24.86	20230518	956	15.06	20230327	1464	-24.86	20230518	956	15.06	20230327	1.08	N	353190	100	39 억	374282	N	N	N	N
17	20231228	091226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1097	-7	5	-0.63	4789388	4350	11.68	1099	1099	1097	1435	773	1104	1098.60	0.95	0	-1045	1128	1116	1098	1086	1068	1122	1092	39	331	100	790	1	1	39378420	432	-31.34	1.23	12	0.01	-35.00	894.00	1464	20230518	-25.07	956	20230327	14.75	1464	-25.07	20230518	956	14.75	20230327	1464	-25.07	20230518	956	14.75	20230327	1.08	N	353190	100	39 억	374282	N	N	N	N
18	20231227	161153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1104	4	2	0.36	39709619	36225	44.08	1084	1110	1080	1430	770	1100	1096.18	0.96	0	-3467	1154	1127	1104	1077	1054	1115	1065	39	330	100	790	1	1	39378420	435	-31.54	1.23	12	0.09	-35.00	894.00	1464	20230518	-24.59	956	20230327	15.48	1464	-24.59	20230518	956	15.48	20230327	1464	-24.59	20230518	956	15.48	20230327	1.07	N	353190	100	39 억	377749	N	N	N	N
19	20231227	151211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1100	0	3	0.00	36841784	33626	40.91	1084	1110	1080	1430	770	1100	1095.62	0.96	0	-3403	1154	1127	1104	1077	1054	1115	1065	39	330	100	790	1	1	39378420	433	-31.43	1.23	12	0.09	-35.00	894.00	1464	20230518	-24.86	956	20230327	15.06	1464	-24.86	20230518	956	15.06	20230327	1464	-24.86	20230518	956	15.06	20230327	1.07	N	353190	100	39 억	377749	N	N	N	N
20	20231227	141204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1104	4	2	0.36	35594164	32491	39.53	1084	1110	1080	1430	770	1100	1095.50	0.96	0	-3397	1154	1127	1104	1077	1054	1115	1065	39	330	100	790	1	1	39378420	435	-31.54	1.23	12	0.08	-35.00	894.00	1464	20230518	-24.59	956	20230327	15.48	1464	-24.59	20230518	956	15.48	20230327	1464	-24.59	20230518	956	15.48	20230327	1.07	N	353190	100	39 억	377749	N	N	N	N
21	20231227	131157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1104	4	2	0.36	32919195	30068	36.58	1084	1110	1080	1430	770	1100	1094.81	0.96	0	-2796	1154	1127	1104	1077	1054	1115	1065	39	330	100	790	1	1	39378420	435	-31.54	1.23	12	0.08	-35.00	894.00	1464	20230518	-24.59	956	20230327	15.48	1464	-24.59	20230518	956	15.48	20230327	1464	-24.59	20230518	956	15.48	20230327	1.07	N	353190	100	39 억	377749	N	N	N	N
22	20231227	121158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1100	0	3	0.00	29915490	27352	33.28	1084	1110	1080	1430	770	1100	1093.70	0.96	0	-2108	1154	1127	1104	1077	1054	1115	1065	39	330	100	790	1	1	39378420	433	-31.43	1.23	12	0.07	-35.00	894.00	1464	20230518	-24.86	956	20230327	15.06	1464	-24.86	20230518	956	15.06	20230327	1464	-24.86	20230518	956	15.06	20230327	1.07	N	353190	100	39 억	377749	N	N	N	N
23	20231227	111208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1094	-6	5	-0.55	22210947	20351	24.76	1084	1100	1080	1430	770	1100	1091.35	0.96	0	-1982	1154	1127	1104	1077	1054	1115	1065	39	330	100	790	1	1	39378420	431	-31.26	1.22	12	0.05	-35.00	894.00	1464	20230518	-25.27	956	20230327	14.44	1464	-25.27	20230518	956	14.44	20230327	1464	-25.27	20230518	956	14.44	20230327	1.07	N	353190	100	39 억	377749	N	N	N	N
24	20231227	101205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1090	-10	5	-0.91	15764740	14462	17.60	1084	1100	1080	1430	770	1100	1090.01	0.96	0	-1115	1154	1127	1104	1077	1054	1115	1065	39	330	100	790	1	1	39378420	429	-31.14	1.22	12	0.04	-35.00	894.00	1464	20230518	-25.55	956	20230327	14.02	1464	-25.55	20230518	956	14.02	20230327	1464	-25.55	20230518	956	14.02	20230327	1.07	N	353190	100	39 억	377749	N	N	N	N
25	20231227	091209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1092	-8	5	-0.73	4379377	4028	4.90	1084	1100	1084	1430	770	1100	1086.93	0.96	0	-362	1154	1127	1104	1077	1054	1115	1065	39	330	100	790	1	1	39378420	430	-31.20	1.22	12	0.01	-35.00	894.00	1464	20230518	-25.41	956	20230327	14.23	1464	-25.41	20230518	956	14.23	20230327	1464	-25.41	20230518	956	14.23	20230327	1.07	N	353190	100	39 억	377749	N	N	N	N
26	20231226	161206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1100	-15	5	-1.35	91663026	82154	82.94	1116	1131	1081	1449	781	1115	1115.75	0.97	0	-1154	1149	1132	1112	1095	1075	1140	1103	39	334	100	800	1	1	39378420	433	-31.43	1.23	12	0.21	-35.00	894.00	1464	20230518	-24.86	956	20230327	15.06	1464	-24.86	20230518	956	15.06	20230327	1464	-24.86	20230518	956	15.06	20230327	1.06	N	353190	100	39 억	380590	N	N	N	N
27	20231226	151206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1110	-5	5	-0.45	86908809	77826	78.57	1116	1131	1081	1449	781	1115	1116.72	0.97	0	-1166	1149	1132	1112	1095	1075	1140	1103	39	334	100	800	1	1	39378420	437	-31.71	1.24	12	0.20	-35.00	894.00	1464	20230518	-24.18	956	20230327	16.11	1464	-24.18	20230518	956	16.11	20230327	1464	-24.18	20230518	956	16.11	20230327	1.06	N	353190	100	39 억	380590	N	N	N	N
28	20231226	141208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1115	0	3	0.00	74982480	67056	67.70	1116	1131	1115	1449	781	1115	1118.24	0.97	0	579	1149	1132	1112	1095	1075	1140	1103	39	334	100	800	1	1	39378420	439	-31.86	1.25	12	0.17	-35.00	894.00	1464	20230518	-23.84	956	20230327	16.63	1464	-23.84	20230518	956	16.63	20230327	1464	-23.84	20230518	956	16.63	20230327	1.06	N	353190	100	39 억	380590	N	N	N	N
29	20231226	131207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1116	1	2	0.09	60674636	54230	54.75	1116	1131	1116	1449	781	1115	1118.88	0.97	0	577	1149	1132	1112	1095	1075	1140	1103	39	334	100	800	1	1	39378420	439	-31.89	1.25	12	0.14	-35.00	894.00	1464	20230518	-23.77	956	20230327	16.74	1464	-23.77	20230518	956	16.74	20230327	1464	-23.77	20230518	956	16.74	20230327	1.06	N	353190	100	39 억	380590	N	N	N	N
30	20231226	121206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1119	4	2	0.36	48860444	43653	44.07	1116	1131	1116	1449	781	1115	1119.35	0.97	0	488	1149	1132	1112	1095	1075	1140	1103	39	334	100	800	1	1	39378420	441	-31.97	1.25	12	0.11	-35.00	894.00	1464	20230518	-23.57	956	20230327	17.05	1464	-23.57	20230518	956	17.05	20230327	1464	-23.57	20230518	956	17.05	20230327	1.06	N	353190	100	39 억	380590	N	N	N	N
31	20231226	111210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1119	4	2	0.36	41157108	36767	37.12	1116	1131	1116	1449	781	1115	1119.48	0.97	0	-92	1149	1132	1112	1095	1075	1140	1103	39	334	100	800	1	1	39378420	441	-31.97	1.25	12	0.09	-35.00	894.00	1464	20230518	-23.57	956	20230327	17.05	1464	-23.57	20230518	956	17.05	20230327	1464	-23.57	20230518	956	17.05	20230327	1.06	N	353190	100	39 억	380590	N	N	N	N
32	20231226	101204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1121	6	2	0.54	36573061	32691	33.00	1116	1121	1116	1449	781	1115	1118.82	0.97	0	-167	1149	1132	1112	1095	1075	1140	1103	39	334	100	800	1	1	39378420	441	-32.03	1.25	12	0.08	-35.00	894.00	1464	20230518	-23.43	956	20230327	17.26	1464	-23.43	20230518	956	17.26	20230327	1464	-23.43	20230518	956	17.26	20230327	1.06	N	353190	100	39 억	380590	N	N	N	N
33	20231226	091206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1117	2	2	0.18	6207529	5562	5.62	1116	1117	1116	1449	781	1115	1116.19	0.97	0	-1072	1149	1132	1112	1095	1075	1140	1103	39	334	100	800	1	1	39378420	440	-31.91	1.25	12	0.01	-35.00	894.00	1464	20230518	-23.70	956	20230327	16.84	1464	-23.70	20230518	956	16.84	20230327	1464	-23.70	20230518	956	16.84	20230327	1.06	N	353190	100	39 억	380590	N	N	N	N
34	20231222	161148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1115	1	2	0.09	109542484	99046	215.56	1114	1129	1092	1448	780	1114	1105.81	0.98	0	-6584	1136	1124	1114	1102	1092	1120	1098	39	334	100	800	1	1	39378420	439	-31.86	1.25	12	0.25	-35.00	894.00	1565	20221220	-28.75	956	20230327	16.63	1464	-23.84	20230518	956	16.63	20230327	1464	-23.84	20230518	956	16.63	20230327	1.06	N	353190	100	39 억	385234	N	N	N	N
35	20231222	151144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1112	-2	5	-0.18	108272170	97903	213.07	1114	1129	1092	1448	780	1114	1105.75	0.98	0	-6211	1136	1124	1114	1102	1092	1120	1098	39	334	100	800	1	1	39378420	438	-31.77	1.24	12	0.25	-35.00	894.00	1565	20221220	-28.95	956	20230327	16.32	1464	-24.04	20230518	956	16.32	20230327	1464	-24.04	20230518	956	16.32	20230327	1.06	N	353190	100	39 억	385234	N	N	N	N
36	20231222	141144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1106	-8	5	-0.72	105417838	95326	207.46	1114	1129	1092	1448	780	1114	1105.70	0.98	0	-6109	1136	1124	1114	1102	1092	1120	1098	39	334	100	800	1	1	39378420	436	-31.60	1.24	12	0.24	-35.00	894.00	1565	20221220	-29.33	956	20230327	15.69	1464	-24.45	20230518	956	15.69	20230327	1464	-24.45	20230518	956	15.69	20230327	1.06	N	353190	100	39 억	385234	N	N	N	N
37	20231222	131142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1105	-9	5	-0.81	99138512	89664	195.14	1114	1129	1092	1448	780	1114	1105.48	0.98	0	-6180	1136	1124	1114	1102	1092	1120	1098	39	334	100	800	1	1	39378420	435	-31.57	1.24	12	0.23	-35.00	894.00	1565	20221220	-29.39	956	20230327	15.59	1464	-24.52	20230518	956	15.59	20230327	1464	-24.52	20230518	956	15.59	20230327	1.06	N	353190	100	39 억	385234	N	N	N	N
38	20231222	121144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1104	-10	5	-0.90	85888234	77687	169.08	1114	1129	1092	1448	780	1114	1105.35	0.98	0	-6214	1136	1124	1114	1102	1092	1120	1098	39	334	100	800	1	1	39378420	435	-31.54	1.23	12	0.20	-35.00	894.00	1565	20221220	-29.46	956	20230327	15.48	1464	-24.59	20230518	956	15.48	20230327	1464	-24.59	20230518	956	15.48	20230327	1.06	N	353190	100	39 억	385234	N	N	N	N
39	20231222	111142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1105	-9	5	-0.81	58242261	52648	114.58	1114	1129	1092	1448	780	1114	1105.96	0.98	0	-6047	1136	1124	1114	1102	1092	1120	1098	39	334	100	800	1	1	39378420	435	-31.57	1.24	12	0.13	-35.00	894.00	1565	20221220	-29.39	956	20230327	15.59	1464	-24.52	20230518	956	15.59	20230327	1464	-24.52	20230518	956	15.59	20230327	1.06	N	353190	100	39 억	385234	N	N	N	N
40	20231222	101138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1104	-10	5	-0.90	43477388	39266	85.46	1114	1129	1092	1448	780	1114	1106.90	0.98	0	-7292	1136	1124	1114	1102	1092	1120	1098	39	334	100	800	1	1	39378420	435	-31.54	1.23	12	0.10	-35.00	894.00	1565	20221220	-29.46	956	20230327	15.48	1464	-24.59	20230518	956	15.48	20230327	1464	-24.59	20230518	956	15.48	20230327	1.06	N	353190	100	39 억	385234	N	N	N	N
41	20231222	091143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1103	-11	5	-0.99	6499642	5851	12.73	1114	1114	1103	1448	780	1114	1109.29	0.98	0	-2802	1136	1124	1114	1102	1092	1120	1098	39	334	100	800	1	1	39378420	434	-31.51	1.23	12	0.01	-35.00	894.00	1565	20221220	-29.52	956	20230327	15.38	1464	-24.66	20230518	956	15.38	20230327	1464	-24.66	20230518	956	15.38	20230327	1.06	N	353190	100	39 억	385234	N	N	N	N
42	20231221	161133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1114	-14	5	-1.24	51070410	45948	79.99	1126	1126	1104	1466	790	1128	1111.31	0.99	0	-5164	1141	1134	1122	1115	1103	1138	1119	39	338	100	810	1	1	39378420	439	-31.83	1.25	12	0.12	-35.00	894.00	1565	20221220	-28.82	956	20230327	16.53	1464	-23.91	20230518	956	16.53	20230327	1464	-23.91	20230518	956	16.53	20230327	1.07	N	353190	100	39 억	390564	N	N	N	N
43	20231221	151139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1111	-17	5	-1.51	39826277	35803	62.33	1126	1126	1105	1466	790	1128	1112.22	0.99	0	-3908	1141	1134	1122	1115	1103	1138	1119	39	338	100	810	1	1	39378420	437	-31.74	1.24	12	0.09	-35.00	894.00	1565	20221220	-29.01	956	20230327	16.21	1464	-24.11	20230518	956	16.21	20230327	1464	-24.11	20230518	956	16.21	20230327	1.07	N	353190	100	39 억	390564	N	N	N	N
44	20231221	141135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1105	-23	5	-2.04	35022463	31461	54.77	1126	1126	1105	1466	790	1128	1113.03	0.99	0	-3764	1141	1134	1122	1115	1103	1138	1119	39	338	100	810	1	1	39378420	435	-31.57	1.24	12	0.08	-35.00	894.00	1565	20221220	-29.39	956	20230327	15.59	1464	-24.52	20230518	956	15.59	20230327	1464	-24.52	20230518	956	15.59	20230327	1.07	N	353190	100	39 억	390564	N	N	N	N
45	20231221	131133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1117	-11	5	-0.98	24197357	21688	37.76	1126	1126	1107	1466	790	1128	1115.50	0.99	0	-3322	1141	1134	1122	1115	1103	1138	1119	39	338	100	810	1	1	39378420	440	-31.91	1.25	12	0.06	-35.00	894.00	1565	20221220	-28.63	956	20230327	16.84	1464	-23.70	20230518	956	16.84	20230327	1464	-23.70	20230518	956	16.84	20230327	1.07	N	353190	100	39 억	390564	N	N	N	N
46	20231221	121140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1115	-13	5	-1.15	12534403	11208	19.51	1126	1126	1113	1466	790	1128	1118.03	0.99	0	-1888	1141	1134	1122	1115	1103	1138	1119	39	338	100	810	1	1	39378420	439	-31.86	1.25	12	0.03	-35.00	894.00	1565	20221220	-28.75	956	20230327	16.63	1464	-23.84	20230518	956	16.63	20230327	1464	-23.84	20230518	956	16.63	20230327	1.07	N	353190	100	39 억	390564	N	N	N	N
47	20231221	111140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1114	-14	5	-1.24	11185840	10000	17.41	1126	1126	1113	1466	790	1128	1118.24	0.99	0	-1782	1141	1134	1122	1115	1103	1138	1119	39	338	100	810	1	1	39378420	439	-31.83	1.25	12	0.03	-35.00	894.00	1565	20221220	-28.82	956	20230327	16.53	1464	-23.91	20230518	956	16.53	20230327	1464	-23.91	20230518	956	16.53	20230327	1.07	N	353190	100	39 억	390564	N	N	N	N
48	20231221	101135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1119	-9	5	-0.80	7887100	7044	12.26	1126	1126	1115	1466	790	1128	1119.25	0.99	0	-986	1141	1134	1122	1115	1103	1138	1119	39	338	100	810	1	1	39378420	441	-31.97	1.25	12	0.02	-35.00	894.00	1565	20221220	-28.50	956	20230327	17.05	1464	-23.57	20230518	956	17.05	20230327	1464	-23.57	20230518	956	17.05	20230327	1.07	N	353190	100	39 억	390564	N	N	N	N
49	20231221	091137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1116	-12	5	-1.06	1734854	1547	2.69	1126	1126	1115	1466	790	1128	1119.48	0.99	0	-133	1141	1134	1122	1115	1103	1138	1119	39	338	100	810	1	1	39378420	439	-31.89	1.25	12	0.00	-35.00	894.00	1565	20221220	-28.69	956	20230327	16.74	1464	-23.77	20230518	956	16.74	20230327	1464	-23.77	20230518	956	16.74	20230327	1.07	N	353190	100	39 억	390564	N	N	N	N
50	20231220	161140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1128	7	2	0.62	64308749	57402	221.90	1123	1129	1110	1457	785	1121	1120.19	1.00	0	-1607	1145	1132	1122	1109	1099	1128	1105	39	336	100	800	1	1	39378420	444	-32.23	1.26	12	0.15	-35.00	894.00	1565	20221220	-27.92	956	20230327	17.99	1464	-22.95	20230518	956	17.99	20230327	1565	-27.92	20221220	956	17.99	20230327	1.09	N	353190	100	39 억	392171	N	N	N	N
51	20231220	151236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1123	2	2	0.18	57231648	51114	197.60	1123	1129	1110	1457	785	1121	1119.66	1.00	0	-813	1145	1132	1122	1109	1099	1128	1105	39	336	100	800	1	1	39378420	442	-32.09	1.26	12	0.13	-35.00	894.00	1565	20221220	-28.24	956	20230327	17.47	1464	-23.29	20230518	956	17.47	20230327	1565	-28.24	20221220	956	17.47	20230327	1.09	N	353190	100	39 억	392171	N	N	N	N
52	20231220	141258	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1120	-1	5	-0.09	54636839	48801	188.65	1123	1129	1110	1457	785	1121	1119.55	1.00	0	-291	1145	1132	1122	1109	1099	1128	1105	39	336	100	800	1	1	39378420	441	-32.00	1.25	12	0.12	-35.00	894.00	1565	20221220	-28.43	956	20230327	17.15	1464	-23.50	20230518	956	17.15	20230327	1565	-28.43	20221220	956	17.15	20230327	1.09	N	353190	100	39 억	392171	N	N	N	N
53	20231220	131245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1121	0	3	0.00	53122861	47446	183.42	1123	1129	1110	1457	785	1121	1119.62	1.00	0	-229	1145	1132	1122	1109	1099	1128	1105	39	336	100	800	1	1	39378420	441	-32.03	1.25	12	0.12	-35.00	894.00	1565	20221220	-28.37	956	20230327	17.26	1464	-23.43	20230518	956	17.26	20230327	1565	-28.37	20221220	956	17.26	20230327	1.09	N	353190	100	39 억	392171	N	N	N	N
54	20231220	121133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1120	-1	5	-0.09	50456731	45060	174.19	1123	1129	1110	1457	785	1121	1119.74	1.00	0	-374	1145	1132	1122	1109	1099	1128	1105	39	336	100	800	1	1	39378420	441	-32.00	1.25	12	0.11	-35.00	894.00	1565	20221220	-28.43	956	20230327	17.15	1464	-23.50	20230518	956	17.15	20230327	1565	-28.43	20221220	956	17.15	20230327	1.09	N	353190	100	39 억	392171	N	N	N	N
55	20231220	111137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1111	-10	5	-0.89	37521962	33512	129.55	1123	1129	1110	1457	785	1121	1119.61	1.00	0	-958	1145	1132	1122	1109	1099	1128	1105	39	336	100	800	1	1	39378420	437	-31.74	1.24	12	0.09	-35.00	894.00	1565	20221220	-29.01	956	20230327	16.21	1464	-24.11	20230518	956	16.21	20230327	1565	-29.01	20221220	956	16.21	20230327	1.09	N	353190	100	39 억	392171	N	N	N	N
56	20231220	101138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1119	-2	5	-0.18	23690571	21085	81.51	1123	1129	1110	1457	785	1121	1123.71	1.00	0	-659	1145	1132	1122	1109	1099	1128	1105	39	336	100	800	1	1	39378420	441	-31.97	1.25	12	0.05	-35.00	894.00	1565	20221220	-28.50	956	20230327	17.05	1464	-23.57	20230518	956	17.05	20230327	1565	-28.50	20221220	956	17.05	20230327	1.09	N	353190	100	39 억	392171	N	N	N	N
57	20231220	091135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1128	7	2	0.62	12950828	11538	44.60	1123	1129	1110	1457	785	1121	1122.60	1.00	0	16	1145	1132	1122	1109	1099	1128	1105	39	336	100	800	1	1	39378420	444	-32.23	1.26	12	0.03	-35.00	894.00	1565	20221220	-27.92	956	20230327	17.99	1464	-22.95	20230518	956	17.99	20230327	1565	-27.92	20221220	956	17.99	20230327	1.09	N	353190	100	39 억	392171	N	N	N	N
58	20231219	161133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1121	-12	5	-1.06	28972673	25858	18.73	1135	1135	1112	1472	794	1133	1119.99	1.01	0	-6308	1193	1163	1135	1105	1077	1149	1091	39	339	100	810	1	1	39378420	441	-32.03	1.25	12	0.07	-35.00	894.00	1565	20221220	-28.37	956	20230327	17.26	1464	-23.43	20230518	956	17.26	20230327	1565	-28.37	20221220	956	17.26	20230327	1.00	N	353190	100	39 억	398409	N	N	N	N
59	20231219	151138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1121	-12	5	-1.06	27184828	24263	17.57	1135	1135	1112	1472	794	1133	1119.93	1.01	0	-6001	1193	1163	1135	1105	1077	1149	1091	39	339	100	810	1	1	39378420	441	-32.03	1.25	12	0.06	-35.00	894.00	1565	20221220	-28.37	956	20230327	17.26	1464	-23.43	20230518	956	17.26	20230327	1565	-28.37	20221220	956	17.26	20230327	1.00	N	353190	100	39 억	398409	N	N	N	N
60	20231219	141132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1120	-13	5	-1.15	23388922	20872	15.11	1135	1135	1112	1472	794	1133	1120.01	1.01	0	-3588	1193	1163	1135	1105	1077	1149	1091	39	339	100	810	1	1	39378420	441	-32.00	1.25	12	0.05	-35.00	894.00	1565	20221220	-28.43	956	20230327	17.15	1464	-23.50	20230518	956	17.15	20230327	1565	-28.43	20221220	956	17.15	20230327	1.00	N	353190	100	39 억	398409	N	N	N	N
61	20231219	131140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1121	-12	5	-1.06	22081968	19703	14.27	1135	1135	1112	1472	794	1133	1120.14	1.01	0	-2966	1193	1163	1135	1105	1077	1149	1091	39	339	100	810	1	1	39378420	441	-32.03	1.25	12	0.05	-35.00	894.00	1565	20221220	-28.37	956	20230327	17.26	1464	-23.43	20230518	956	17.26	20230327	1565	-28.37	20221220	956	17.26	20230327	1.00	N	353190	100	39 억	398409	N	N	N	N
62	20231219	121141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1121	-12	5	-1.06	18110489	16157	11.70	1135	1135	1112	1472	794	1133	1120.17	1.01	0	-288	1193	1163	1135	1105	1077	1149	1091	39	339	100	810	1	1	39378420	441	-32.03	1.25	12	0.04	-35.00	894.00	1565	20221220	-28.37	956	20230327	17.26	1464	-23.43	20230518	956	17.26	20230327	1565	-28.37	20221220	956	17.26	20230327	1.00	N	353190	100	39 억	398409	N	N	N	N
63	20231219	111137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1123	-10	5	-0.88	17093215	15252	11.05	1135	1135	1112	1472	794	1133	1119.93	1.01	0	-141	1193	1163	1135	1105	1077	1149	1091	39	339	100	810	1	1	39378420	442	-32.09	1.26	12	0.04	-35.00	894.00	1565	20221220	-28.24	956	20230327	17.47	1464	-23.29	20230518	956	17.47	20230327	1565	-28.24	20221220	956	17.47	20230327	1.00	N	353190	100	39 억	398409	N	N	N	N
64	20231219	101134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1123	-10	5	-0.88	14923037	13321	9.65	1135	1135	1112	1472	794	1133	1119.31	1.01	0	-13	1193	1163	1135	1105	1077	1149	1091	39	339	100	810	1	1	39378420	442	-32.09	1.26	12	0.03	-35.00	894.00	1565	20221220	-28.24	956	20230327	17.47	1464	-23.29	20230518	956	17.47	20230327	1565	-28.24	20221220	956	17.47	20230327	1.00	N	353190	100	39 억	398409	N	N	N	N
65	20231219	091131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1122	-11	5	-0.97	4898041	4330	3.14	1135	1135	1122	1472	794	1133	1130.70	1.01	0	-965	1193	1163	1135	1105	1077	1149	1091	39	339	100	810	1	1	39378420	442	-32.06	1.26	12	0.01	-35.00	894.00	1565	20221220	-28.31	956	20230327	17.36	1464	-23.36	20230518	956	17.36	20230327	1565	-28.31	20221220	956	17.36	20230327	1.00	N	353190	100	39 억	398409	N	N	N	N
66	20231218	161130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1133	-9	5	-0.79	155547243	138076	38.93	1140	1165	1107	1484	800	1142	1126.40	1.07	0	-21660	1202	1172	1136	1106	1070	1187	1121	39	342	100	820	1	1	39378420	446	-32.37	1.27	12	0.35	-35.00	894.00	1565	20221220	-27.60	956	20230327	18.51	1464	-22.61	20230518	956	18.51	20230327	1565	-27.60	20221220	956	18.51	20230327	1.05	N	353190	100	39 억	420067	N	N	N	N
67	20231218	151133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1135	-7	5	-0.61	132254749	117486	33.12	1140	1165	1107	1484	800	1142	1125.54	1.07	0	-11774	1202	1172	1136	1106	1070	1187	1121	39	342	100	820	1	1	39378420	447	-32.43	1.27	12	0.30	-35.00	894.00	1565	20221220	-27.48	956	20230327	18.72	1464	-22.47	20230518	956	18.72	20230327	1565	-27.48	20221220	956	18.72	20230327	1.05	N	353190	100	39 억	420067	N	N	N	N
68	20231218	141136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1111	-31	5	-2.71	121313249	107720	30.37	1140	1165	1107	1484	800	1142	1126.01	1.07	0	-8097	1202	1172	1136	1106	1070	1187	1121	39	342	100	820	1	1	39378420	437	-31.74	1.24	12	0.27	-35.00	894.00	1565	20221220	-29.01	956	20230327	16.21	1464	-24.11	20230518	956	16.21	20230327	1565	-29.01	20221220	956	16.21	20230327	1.05	N	353190	100	39 억	420067	N	N	N	N
69	20231218	131126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1109	-33	5	-2.89	101904334	90232	25.44	1140	1165	1109	1484	800	1142	1129.19	1.07	0	-6463	1202	1172	1136	1106	1070	1187	1121	39	342	100	820	1	1	39378420	437	-31.69	1.24	12	0.23	-35.00	894.00	1565	20221220	-29.14	956	20230327	16.00	1464	-24.25	20230518	956	16.00	20230327	1565	-29.14	20221220	956	16.00	20230327	1.05	N	353190	100	39 억	420067	N	N	N	N
70	20231218	121123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1127	-15	5	-1.31	68707906	60372	17.02	1140	1165	1110	1484	800	1142	1138.00	1.07	0	-6846	1202	1172	1136	1106	1070	1187	1121	39	342	100	820	1	1	39378420	444	-32.20	1.26	12	0.15	-35.00	894.00	1565	20221220	-27.99	956	20230327	17.89	1464	-23.02	20230518	956	17.89	20230327	1565	-27.99	20221220	956	17.89	20230327	1.05	N	353190	100	39 억	420067	N	N	N	N
71	20231218	111125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1123	-19	5	-1.66	59025809	51739	14.59	1140	1165	1110	1484	800	1142	1140.81	1.07	0	-6173	1202	1172	1136	1106	1070	1187	1121	39	342	100	820	1	1	39378420	442	-32.09	1.26	12	0.13	-35.00	894.00	1565	20221220	-28.24	956	20230327	17.47	1464	-23.29	20230518	956	17.47	20230327	1565	-28.24	20221220	956	17.47	20230327	1.05	N	353190	100	39 억	420067	N	N	N	N
72	20231218	101124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1135	-7	5	-0.61	52346577	45798	12.91	1140	1165	1127	1484	800	1142	1143.01	1.07	0	-6070	1202	1172	1136	1106	1070	1187	1121	39	342	100	820	1	1	39378420	447	-32.43	1.27	12	0.12	-35.00	894.00	1565	20221220	-27.48	956	20230327	18.72	1464	-22.47	20230518	956	18.72	20230327	1565	-27.48	20221220	956	18.72	20230327	1.05	N	353190	100	39 억	420067	N	N	N	N
73	20231218	091121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1129	-13	5	-1.14	12985844	11468	3.23	1140	1140	1128	1484	800	1142	1131.23	1.07	0	-854	1202	1172	1136	1106	1070	1187	1121	39	342	100	820	1	1	39378420	445	-32.26	1.26	12	0.03	-35.00	894.00	1565	20221220	-27.86	956	20230327	18.10	1464	-22.88	20230518	956	18.10	20230327	1565	-27.86	20221220	956	18.10	20230327	1.05	N	353190	100	39 억	420067	N	N	N	N
74	20231215	161125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1142	28	2	2.51	403511692	354665	667.82	1118	1166	1100	1448	780	1114	1137.72	1.07	0	-3150	1141	1127	1111	1097	1081	1119	1089	39	334	100	800	1	1	39378420	450	-32.63	1.28	12	0.90	-35.00	894.00	1565	20221220	-27.03	956	20230327	19.46	1464	-21.99	20230518	956	19.46	20230327	1565	-27.03	20221220	956	19.46	20230327	1.04	N	353190	100	39 억	423167	N	N	N	N
75	20231215	151128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1132	18	2	1.62	399558933	351203	661.30	1118	1166	1100	1448	780	1114	1137.69	1.07	0	-2909	1141	1127	1111	1097	1081	1119	1089	39	334	100	800	1	1	39378420	446	-32.34	1.27	12	0.89	-35.00	894.00	1565	20221220	-27.67	956	20230327	18.41	1464	-22.68	20230518	956	18.41	20230327	1565	-27.67	20221220	956	18.41	20230327	1.04	N	353190	100	39 억	423167	N	N	N	N
76	20231215	141127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1126	12	2	1.08	339608873	298044	561.20	1118	1166	1100	1448	780	1114	1139.46	1.07	0	2466	1141	1127	1111	1097	1081	1119	1089	39	334	100	800	1	1	39378420	443	-32.17	1.26	12	0.76	-35.00	894.00	1565	20221220	-28.05	956	20230327	17.78	1464	-23.09	20230518	956	17.78	20230327	1565	-28.05	20221220	956	17.78	20230327	1.04	N	353190	100	39 억	423167	N	N	N	N
77	20231215	131121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1125	11	2	0.99	330339695	289839	545.75	1118	1166	1100	1448	780	1114	1139.74	1.07	0	3063	1141	1127	1111	1097	1081	1119	1089	39	334	100	800	1	1	39378420	443	-32.14	1.26	12	0.74	-35.00	894.00	1565	20221220	-28.12	956	20230327	17.68	1464	-23.16	20230518	956	17.68	20230327	1565	-28.12	20221220	956	17.68	20230327	1.04	N	353190	100	39 억	423167	N	N	N	N
78	20231215	121122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1146	32	2	2.87	202671708	178083	335.32	1118	1166	1100	1448	780	1114	1138.08	1.07	0	-6949	1141	1127	1111	1097	1081	1119	1089	39	334	100	800	1	1	39378420	451	-32.74	1.28	12	0.45	-35.00	894.00	1565	20221220	-26.77	956	20230327	19.87	1464	-21.72	20230518	956	19.87	20230327	1565	-26.77	20221220	956	19.87	20230327	1.04	N	353190	100	39 억	423167	N	N	N	N
79	20231215	111116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1135	21	2	1.89	112345429	99189	186.77	1118	1147	1100	1448	780	1114	1132.65	1.07	0	-8629	1141	1127	1111	1097	1081	1119	1089	39	334	100	800	1	1	39378420	447	-32.43	1.27	12	0.25	-35.00	894.00	1565	20221220	-27.48	956	20230327	18.72	1464	-22.47	20230518	956	18.72	20230327	1565	-27.48	20221220	956	18.72	20230327	1.04	N	353190	100	39 억	423167	N	N	N	N
80	20231215	101121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1111	-3	5	-0.27	13754007	12434	23.41	1118	1118	1100	1448	780	1114	1106.12	1.07	0	-4751	1141	1127	1111	1097	1081	1119	1089	39	334	100	800	1	1	39378420	437	-31.74	1.24	12	0.03	-35.00	894.00	1565	20221220	-29.01	956	20230327	16.21	1464	-24.11	20230518	956	16.21	20230327	1565	-29.01	20221220	956	16.21	20230327	1.04	N	353190	100	39 억	423167	N	N	N	N
81	20231215	091126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1105	-9	5	-0.81	5601379	5057	9.52	1118	1118	1105	1448	780	1114	1107.56	1.07	0	-3804	1141	1127	1111	1097	1081	1119	1089	39	334	100	800	1	1	39378420	435	-31.57	1.24	12	0.01	-35.00	894.00	1565	20221220	-29.39	956	20230327	15.59	1464	-24.52	20230518	956	15.59	20230327	1565	-29.39	20221220	956	15.59	20230327	1.04	N	353190	100	39 억	423167	N	N	N	N
82	20231214	161116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1114	-5	5	-0.45	59107241	53093	120.62	1119	1125	1095	1454	784	1119	1113.12	1.10	0	-8932	1143	1130	1110	1097	1077	1121	1088	39	335	100	800	1	1	39378420	439	-31.83	1.25	12	0.13	-35.00	894.00	1565	20221220	-28.82	956	20230327	16.53	1464	-23.91	20230518	956	16.53	20230327	1565	-28.82	20221220	956	16.53	20230327	1.04	N	353190	100	39 억	431203	N	N	N	N
83	20231214	151155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1111	-8	5	-0.71	54538727	48992	111.31	1119	1125	1095	1454	784	1119	1113.05	1.10	0	-8506	1143	1130	1110	1097	1077	1121	1088	39	335	100	800	1	1	39378420	437	-31.74	1.24	12	0.12	-35.00	894.00	1565	20221220	-29.01	956	20230327	16.21	1464	-24.11	20230518	956	16.21	20230327	1565	-29.01	20221220	956	16.21	20230327	1.04	N	353190	100	39 억	431203	N	N	N	N
84	20231214	141123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1110	-9	5	-0.80	50722942	45546	103.48	1119	1125	1095	1454	784	1119	1113.50	1.10	0	-5933	1143	1130	1110	1097	1077	1121	1088	39	335	100	800	1	1	39378420	437	-31.71	1.24	12	0.12	-35.00	894.00	1565	20221220	-29.07	956	20230327	16.11	1464	-24.18	20230518	956	16.11	20230327	1565	-29.07	20221220	956	16.11	20230327	1.04	N	353190	100	39 억	431203	N	N	N	N
85	20231214	131152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1102	-17	5	-1.52	45978844	41240	93.70	1119	1125	1095	1454	784	1119	1114.77	1.10	0	-4448	1143	1130	1110	1097	1077	1121	1088	39	335	100	800	1	1	39378420	434	-31.49	1.23	12	0.10	-35.00	894.00	1565	20221220	-29.58	956	20230327	15.27	1464	-24.73	20230518	956	15.27	20230327	1565	-29.58	20221220	956	15.27	20230327	1.04	N	353190	100	39 억	431203	N	N	N	N
86	20231214	121214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1102	-17	5	-1.52	44253364	39675	90.14	1119	1125	1095	1454	784	1119	1115.27	1.10	0	-4137	1143	1130	1110	1097	1077	1121	1088	39	335	100	800	1	1	39378420	434	-31.49	1.23	12	0.10	-35.00	894.00	1565	20221220	-29.58	956	20230327	15.27	1464	-24.73	20230518	956	15.27	20230327	1565	-29.58	20221220	956	15.27	20230327	1.04	N	353190	100	39 억	431203	N	N	N	N
87	20231214	111147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1118	-1	5	-0.09	43535477	39022	88.66	1119	1125	1095	1454	784	1119	1115.54	1.10	0	-3798	1143	1130	1110	1097	1077	1121	1088	39	335	100	800	1	1	39378420	440	-31.94	1.25	12	0.10	-35.00	894.00	1565	20221220	-28.56	956	20230327	16.95	1464	-23.63	20230518	956	16.95	20230327	1565	-28.56	20221220	956	16.95	20230327	1.04	N	353190	100	39 억	431203	N	N	N	N
88	20231214	101107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1109	-10	5	-0.89	38148160	34128	77.54	1119	1125	1109	1454	784	1119	1117.75	1.10	0	-2570	1143	1130	1110	1097	1077	1121	1088	39	335	100	800	1	1	39378420	437	-31.69	1.24	12	0.09	-35.00	894.00	1565	20221220	-29.14	956	20230327	16.00	1464	-24.25	20230518	956	16.00	20230327	1565	-29.14	20221220	956	16.00	20230327	1.04	N	353190	100	39 억	431203	N	N	N	N
89	20231214	091047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1122	3	2	0.27	4784137	4273	9.71	1119	1125	1119	1454	784	1119	1119.91	1.10	0	-274	1143	1130	1110	1097	1077	1121	1088	39	335	100	800	1	1	39378420	442	-32.06	1.26	12	0.01	-35.00	894.00	1565	20221220	-28.31	956	20230327	17.36	1464	-23.36	20230518	956	17.36	20230327	1565	-28.31	20221220	956	17.36	20230327	1.04	N	353190	100	39 억	431203	N	N	N	N
90	20231213	161113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1119	-6	5	-0.53	48576350	44015	63.09	1123	1123	1090	1462	788	1125	1103.20	1.12	0	-9305	1138	1131	1123	1116	1108	1135	1120	39	337	100	810	1	1	39378420	441	-31.97	1.25	12	0.11	-35.00	894.00	1565	20221220	-28.50	956	20230327	17.05	1464	-23.57	20230518	956	17.05	20230327	1565	-28.50	20221220	956	17.05	20230327	1.04	N	353190	100	39 억	441414	N	N	N	N
91	20231213	151136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1109	-16	5	-1.42	46228998	41917	60.08	1123	1123	1090	1462	788	1125	1102.45	1.12	0	-8698	1138	1131	1123	1116	1108	1135	1120	39	337	100	810	1	1	39378420	437	-31.69	1.24	12	0.11	-35.00	894.00	1565	20221220	-29.14	956	20230327	16.00	1464	-24.25	20230518	956	16.00	20230327	1565	-29.14	20221220	956	16.00	20230327	1.04	N	353190	100	39 억	441414	N	N	N	N
92	20231213	141135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1095	-30	5	-2.67	37668464	34133	48.92	1123	1123	1090	1462	788	1125	1103.07	1.12	0	-2550	1138	1131	1123	1116	1108	1135	1120	39	337	100	810	1	1	39378420	431	-31.29	1.22	12	0.09	-35.00	894.00	1565	20221220	-30.03	956	20230327	14.54	1464	-25.20	20230518	956	14.54	20230327	1565	-30.03	20221220	956	14.54	20230327	1.04	N	353190	100	39 억	441414	N	N	N	N
93	20231213	131140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1097	-28	5	-2.49	29158911	26387	37.82	1123	1123	1090	1462	788	1125	1104.43	1.12	0	-1257	1138	1131	1123	1116	1108	1135	1120	39	337	100	810	1	1	39378420	432	-31.34	1.23	12	0.07	-35.00	894.00	1565	20221220	-29.90	956	20230327	14.75	1464	-25.07	20230518	956	14.75	20230327	1565	-29.90	20221220	956	14.75	20230327	1.04	N	353190	100	39 억	441414	N	N	N	N
94	20231213	121134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1103	-22	5	-1.96	27083438	24496	35.11	1123	1123	1090	1462	788	1125	1104.98	1.12	0	-1214	1138	1131	1123	1116	1108	1135	1120	39	337	100	810	1	1	39378420	434	-31.51	1.23	12	0.06	-35.00	894.00	1565	20221220	-29.52	956	20230327	15.38	1464	-24.66	20230518	956	15.38	20230327	1565	-29.52	20221220	956	15.38	20230327	1.04	N	353190	100	39 억	441414	N	N	N	N
95	20231213	111139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1102	-23	5	-2.04	24305542	21973	31.49	1123	1123	1090	1462	788	1125	1105.45	1.12	0	-45	1138	1131	1123	1116	1108	1135	1120	39	337	100	810	1	1	39378420	434	-31.49	1.23	12	0.06	-35.00	894.00	1565	20221220	-29.58	956	20230327	15.27	1464	-24.73	20230518	956	15.27	20230327	1565	-29.58	20221220	956	15.27	20230327	1.04	N	353190	100	39 억	441414	N	N	N	N
96	20231213	101146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1120	-5	5	-0.44	9550135	8580	12.30	1123	1123	1100	1462	788	1125	1111.86	1.12	0	-3957	1138	1131	1123	1116	1108	1135	1120	39	337	100	810	1	1	39378420	441	-32.00	1.25	12	0.02	-35.00	894.00	1565	20221220	-28.43	956	20230327	17.15	1464	-23.50	20230518	956	17.15	20230327	1565	-28.43	20221220	956	17.15	20230327	1.04	N	353190	100	39 억	441414	N	N	N	N
97	20231213	091131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1117	-8	5	-0.71	3060535	2733	3.92	1123	1123	1117	1462	788	1125	1117.76	1.12	0	-1709	1138	1131	1123	1116	1108	1135	1120	39	337	100	810	1	1	39378420	440	-31.91	1.25	12	0.01	-35.00	894.00	1565	20221220	-28.63	956	20230327	16.84	1464	-23.70	20230518	956	16.84	20230327	1565	-28.63	20221220	956	16.84	20230327	1.04	N	353190	100	39 억	441414	N	N	N	N
98	20231212	161052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1125	10	2	0.90	77667579	69167	118.61	1124	1130	1115	1449	781	1115	1123.00	1.12	0	3315	1136	1125	1114	1103	1092	1131	1109	39	334	100	800	1	1	39378420	443	-32.14	1.26	12	0.18	-35.00	894.00	1565	20221220	-28.12	956	20230327	17.68	1464	-23.16	20230518	956	17.68	20230327	1565	-28.12	20221220	956	17.68	20230327	1.04	N	353190	100	39 억	439794	N	N	N	N
99	20231212	151057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1129	14	2	1.26	72403721	64491	110.59	1124	1130	1115	1449	781	1115	1122.80	1.12	0	3309	1136	1125	1114	1103	1092	1131	1109	39	334	100	800	1	1	39378420	445	-32.26	1.26	12	0.16	-35.00	894.00	1565	20221220	-27.86	956	20230327	18.10	1464	-22.88	20230518	956	18.10	20230327	1565	-27.86	20221220	956	18.10	20230327	1.04	N	353190	100	39 억	439794	N	N	N	N
100	20231212	140957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1129	14	2	1.26	41322722	36768	63.05	1124	1130	1115	1449	781	1115	1124.09	1.12	0	1683	1136	1125	1114	1103	1092	1131	1109	39	334	100	800	1	1	39378420	445	-32.26	1.26	12	0.09	-35.00	894.00	1565	20221220	-27.86	956	20230327	18.10	1464	-22.88	20230518	956	18.10	20230327	1565	-27.86	20221220	956	18.10	20230327	1.04	N	353190	100	39 억	439794	N	N	N	N
101	20231212	131002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1127	12	2	1.08	26397427	23537	40.36	1124	1127	1115	1449	781	1115	1121.78	1.12	0	1521	1136	1125	1114	1103	1092	1131	1109	39	334	100	800	1	1	39378420	444	-32.20	1.26	12	0.06	-35.00	894.00	1565	20221220	-27.99	956	20230327	17.89	1464	-23.02	20230518	956	17.89	20230327	1565	-27.99	20221220	956	17.89	20230327	1.04	N	353190	100	39 억	439794	N	N	N	N
102	20231212	120952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1124	9	2	0.81	18982915	16949	29.06	1124	1124	1115	1449	781	1115	1120.27	1.12	0	1509	1136	1125	1114	1103	1092	1131	1109	39	334	100	800	1	1	39378420	443	-32.11	1.26	12	0.04	-35.00	894.00	1565	20221220	-28.18	956	20230327	17.57	1464	-23.22	20230518	956	17.57	20230327	1565	-28.18	20221220	956	17.57	20230327	1.04	N	353190	100	39 억	439794	N	N	N	N
103	20231212	111009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1116	1	2	0.09	17315728	15462	26.51	1124	1124	1115	1449	781	1115	1120.18	1.12	0	1507	1136	1125	1114	1103	1092	1131	1109	39	334	100	800	1	1	39378420	439	-31.89	1.25	12	0.04	-35.00	894.00	1565	20221220	-28.69	956	20230327	16.74	1464	-23.77	20230518	956	16.74	20230327	1565	-28.69	20221220	956	16.74	20230327	1.04	N	353190	100	39 억	439794	N	N	N	N
104	20231212	101049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1115	0	3	0.00	11815038	10537	18.07	1124	1124	1115	1449	781	1115	1121.86	1.12	0	1488	1136	1125	1114	1103	1092	1131	1109	39	334	100	800	1	1	39378420	439	-31.86	1.25	12	0.03	-35.00	894.00	1565	20221220	-28.75	956	20230327	16.63	1464	-23.84	20230518	956	16.63	20230327	1565	-28.75	20221220	956	16.63	20230327	1.04	N	353190	100	39 억	439794	N	N	N	N
105	20231212	091050	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1117	2	2	0.18	1494678	1338	2.29	1124	1124	1117	1449	781	1115	1121.00	1.12	0	-3	1136	1125	1114	1103	1092	1131	1109	39	334	100	800	1	1	39378420	440	-31.91	1.25	12	0.00	-35.00	894.00	1565	20221220	-28.63	956	20230327	16.84	1464	-23.70	20230518	956	16.84	20230327	1565	-28.63	20221220	956	16.84	20230327	1.04	N	353190	100	39 억	439794	N	N	N	N
106	20231211	161053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1115	8	2	0.72	64458698	58014	65.86	1107	1125	1103	1439	775	1107	1111.41	1.14	7578	974	1134	1120	1093	1079	1052	1127	1086	39	332	100	790	1	1	39378420	439	-31.86	1.25	12	0.15	-35.00	894.00	1565	20221220	-28.75	956	20230327	16.63	1464	-23.84	20230518	956	16.63	20230327	1565	-28.75	20221220	956	16.63	20230327	1.03	N	353190	100	39 억	448132	N	N	N	N
107	20231211	151048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1115	8	2	0.72	62279988	56060	63.64	1107	1125	1103	1439	775	1107	1111.30	1.14	7578	1014	1134	1120	1093	1079	1052	1127	1086	39	332	100	790	1	1	39378420	439	-31.86	1.25	12	0.14	-35.00	894.00	1565	20221220	-28.75	956	20230327	16.63	1464	-23.84	20230518	956	16.63	20230327	1565	-28.75	20221220	956	16.63	20230327	1.03	N	353190	100	39 억	448132	N	N	N	N
108	20231211	141049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1116	9	2	0.81	57703952	51958	58.98	1107	1125	1103	1439	775	1107	1110.93	1.14	7578	1627	1134	1120	1093	1079	1052	1127	1086	39	332	100	790	1	1	39378420	439	-31.89	1.25	12	0.13	-35.00	894.00	1565	20221220	-28.69	956	20230327	16.74	1464	-23.77	20230518	956	16.74	20230327	1565	-28.69	20221220	956	16.74	20230327	1.03	N	353190	100	39 억	448132	N	N	N	N
109	20231211	131046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1118	11	2	0.99	43332514	39039	44.32	1107	1125	1103	1439	775	1107	1110.37	1.14	7578	1620	1134	1120	1093	1079	1052	1127	1086	39	332	100	790	1	1	39378420	440	-31.94	1.25	12	0.10	-35.00	894.00	1565	20221220	-28.56	956	20230327	16.95	1464	-23.63	20230518	956	16.95	20230327	1565	-28.56	20221220	956	16.95	20230327	1.03	N	353190	100	39 억	448132	N	N	N	N
110	20231211	121048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1120	13	2	1.17	39912681	35985	40.85	1107	1125	1103	1439	775	1107	1109.45	1.14	7578	1358	1134	1120	1093	1079	1052	1127	1086	39	332	100	790	1	1	39378420	441	-32.00	1.25	12	0.09	-35.00	894.00	1565	20221220	-28.43	956	20230327	17.15	1464	-23.50	20230518	956	17.15	20230327	1565	-28.43	20221220	956	17.15	20230327	1.03	N	353190	100	39 억	448132	N	N	N	N
111	20231211	111043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1116	9	2	0.81	27992027	25254	28.67	1107	1125	1103	1439	775	1107	1108.73	1.14	7578	706	1134	1120	1093	1079	1052	1127	1086	39	332	100	790	1	1	39378420	439	-31.89	1.25	12	0.06	-35.00	894.00	1565	20221220	-28.69	956	20230327	16.74	1464	-23.77	20230518	956	16.74	20230327	1565	-28.69	20221220	956	16.74	20230327	1.03	N	353190	100	39 억	448132	N	N	N	N
112	20231211	101042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1110	3	2	0.27	22817092	20573	23.35	1107	1125	1106	1439	775	1107	1109.66	1.14	7578	709	1134	1120	1093	1079	1052	1127	1086	39	332	100	790	1	1	39378420	437	-31.71	1.24	12	0.05	-35.00	894.00	1565	20221220	-29.07	956	20230327	16.11	1464	-24.18	20230518	956	16.11	20230327	1565	-29.07	20221220	956	16.11	20230327	1.03	N	353190	100	39 억	448132	N	N	N	N
113	20231211	091042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1106	-1	5	-0.09	11118674	10045	11.40	1107	1107	1106	1439	775	1107	1106.79	1.14	7578	682	1134	1120	1093	1079	1052	1127	1086	39	332	100	790	1	1	39378420	436	-31.60	1.24	12	0.03	-35.00	894.00	1565	20221220	-29.33	956	20230327	15.69	1464	-24.45	20230518	956	15.69	20230327	1565	-29.33	20221220	956	15.69	20230327	1.03	N	353190	100	39 억	448132	N	N	N	N
114	20231208	161033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1107	0	3	0.00	95797176	87761	142.29	1107	1107	1066	1439	775	1107	1091.49	1.14	0	-7578	1162	1134	1117	1089	1072	1126	1081	39	332	100	790	1	1	39378420	436	-31.63	1.24	12	0.22	-35.00	894.00	1565	20221220	-29.27	956	20230327	15.79	1464	-24.39	20230518	956	15.79	20230327	1565	-29.27	20221220	956	15.79	20230327	1.03	N	353190	100	39 억	448132	N	N	N	N
115	20231208	151037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1101	-6	5	-0.54	92934311	85171	138.09	1107	1107	1066	1439	775	1107	1091.07	1.14	0	-6968	1162	1134	1117	1089	1072	1126	1081	39	332	100	790	1	1	39378420	434	-31.46	1.23	12	0.22	-35.00	894.00	1565	20221220	-29.65	956	20230327	15.17	1464	-24.80	20230518	956	15.17	20230327	1565	-29.65	20221220	956	15.17	20230327	1.03	N	353190	100	39 억	448132	N	N	N	N
116	20231208	141035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1102	-5	5	-0.45	70450300	64601	104.74	1107	1107	1066	1439	775	1107	1090.43	1.14	0	-5702	1162	1134	1117	1089	1072	1126	1081	39	332	100	790	1	1	39378420	434	-31.49	1.23	12	0.16	-35.00	894.00	1565	20221220	-29.58	956	20230327	15.27	1464	-24.73	20230518	956	15.27	20230327	1565	-29.58	20221220	956	15.27	20230327	1.03	N	353190	100	39 억	448132	N	N	N	N
117	20231208	131033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1100	-7	5	-0.63	62629371	57479	93.20	1107	1107	1066	1439	775	1107	1089.47	1.14	0	-5276	1162	1134	1117	1089	1072	1126	1081	39	332	100	790	1	1	39378420	433	-31.43	1.23	12	0.15	-35.00	894.00	1565	20221220	-29.71	956	20230327	15.06	1464	-24.86	20230518	956	15.06	20230327	1565	-29.71	20221220	956	15.06	20230327	1.03	N	353190	100	39 억	448132	N	N	N	N
118	20231208	121030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1101	-6	5	-0.54	54596672	50169	81.34	1107	1107	1066	1439	775	1107	1088.09	1.14	0	-1861	1162	1134	1117	1089	1072	1126	1081	39	332	100	790	1	1	39378420	434	-31.46	1.23	12	0.13	-35.00	894.00	1565	20221220	-29.65	956	20230327	15.17	1464	-24.80	20230518	956	15.17	20230327	1565	-29.65	20221220	956	15.17	20230327	1.03	N	353190	100	39 억	448132	N	N	N	N
119	20231208	111026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1094	-13	5	-1.17	47317873	43516	70.56	1107	1107	1066	1439	775	1107	1087.17	1.14	0	-199	1162	1134	1117	1089	1072	1126	1081	39	332	100	790	1	1	39378420	431	-31.26	1.22	12	0.11	-35.00	894.00	1565	20221220	-30.10	956	20230327	14.44	1464	-25.27	20230518	956	14.44	20230327	1565	-30.10	20221220	956	14.44	20230327	1.03	N	353190	100	39 억	448132	N	N	N	N
120	20231208	101035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1079	-28	5	-2.53	31570335	29005	47.03	1107	1107	1066	1439	775	1107	1088.16	1.14	0	-140	1162	1134	1117	1089	1072	1126	1081	39	332	100	790	1	1	39378420	425	-30.83	1.21	12	0.07	-35.00	894.00	1565	20221220	-31.05	956	20230327	12.87	1464	-26.30	20230518	956	12.87	20230327	1565	-31.05	20221220	956	12.87	20230327	1.03	N	353190	100	39 억	448132	N	N	N	N
121	20231208	091024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1090	-17	5	-1.54	18816853	17214	27.91	1107	1107	1066	1439	775	1107	1092.75	1.14	0	-100	1162	1134	1117	1089	1072	1126	1081	39	332	100	790	1	1	39378420	429	-31.14	1.22	12	0.04	-35.00	894.00	1565	20221220	-30.35	956	20230327	14.02	1464	-25.55	20230518	956	14.02	20230327	1565	-30.35	20221220	956	14.02	20230327	1.03	N	353190	100	39 억	448132	N	N	N	N
122	20231207	161029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1107	-20	5	-1.77	68873234	61668	95.75	1119	1145	1100	1465	789	1127	1116.73	1.18	0	-15024	1146	1136	1119	1109	1092	1141	1114	39	338	100	810	1	1	39378420	436	-31.63	1.24	12	0.16	-35.00	894.00	1565	20221220	-29.27	956	20230327	15.79	1464	-24.39	20230518	956	15.79	20230327	1565	-29.27	20221220	956	15.79	20230327	1.04	N	353190	100	39 억	463242	N	N	N	N
123	20231207	151030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1103	-24	5	-2.13	63346170	56667	87.98	1119	1145	1100	1465	789	1127	1117.76	1.18	0	-15023	1146	1136	1119	1109	1092	1141	1114	39	338	100	810	1	1	39378420	434	-31.51	1.23	12	0.14	-35.00	894.00	1565	20221220	-29.52	956	20230327	15.38	1464	-24.66	20230518	956	15.38	20230327	1565	-29.52	20221220	956	15.38	20230327	1.04	N	353190	100	39 억	463242	N	N	N	N
124	20231207	141026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1104	-23	5	-2.04	51304874	45747	71.03	1119	1145	1104	1465	789	1127	1121.41	1.18	0	-13105	1146	1136	1119	1109	1092	1141	1114	39	338	100	810	1	1	39378420	435	-31.54	1.23	12	0.12	-35.00	894.00	1565	20221220	-29.46	956	20230327	15.48	1464	-24.59	20230518	956	15.48	20230327	1565	-29.46	20221220	956	15.48	20230327	1.04	N	353190	100	39 억	463242	N	N	N	N
125	20231207	131025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1127	0	3	0.00	41924625	37283	57.89	1119	1145	1114	1465	789	1127	1124.45	1.18	0	-11588	1146	1136	1119	1109	1092	1141	1114	39	338	100	810	1	1	39378420	444	-32.20	1.26	12	0.09	-35.00	894.00	1565	20221220	-27.99	956	20230327	17.89	1464	-23.02	20230518	956	17.89	20230327	1565	-27.99	20221220	956	17.89	20230327	1.04	N	353190	100	39 억	463242	N	N	N	N
126	20231207	121026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1122	-5	5	-0.44	31320299	27808	43.18	1119	1145	1114	1465	789	1127	1126.29	1.18	0	-10786	1146	1136	1119	1109	1092	1141	1114	39	338	100	810	1	1	39378420	442	-32.06	1.26	12	0.07	-35.00	894.00	1565	20221220	-28.31	956	20230327	17.36	1464	-23.36	20230518	956	17.36	20230327	1565	-28.31	20221220	956	17.36	20230327	1.04	N	353190	100	39 억	463242	N	N	N	N
127	20231207	111016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1124	-3	5	-0.27	27284411	24220	37.61	1119	1145	1114	1465	789	1127	1126.51	1.18	0	-9401	1146	1136	1119	1109	1092	1141	1114	39	338	100	810	1	1	39378420	443	-32.11	1.26	12	0.06	-35.00	894.00	1565	20221220	-28.18	956	20230327	17.57	1464	-23.22	20230518	956	17.57	20230327	1565	-28.18	20221220	956	17.57	20230327	1.04	N	353190	100	39 억	463242	N	N	N	N
128	20231207	101019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1127	0	3	0.00	21564689	19132	29.71	1119	1145	1114	1465	789	1127	1127.16	1.18	0	-8012	1146	1136	1119	1109	1092	1141	1114	39	338	100	810	1	1	39378420	444	-32.20	1.26	12	0.05	-35.00	894.00	1565	20221220	-27.99	956	20230327	17.89	1464	-23.02	20230518	956	17.89	20230327	1565	-27.99	20221220	956	17.89	20230327	1.04	N	353190	100	39 억	463242	N	N	N	N
129	20231207	091026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1114	-13	5	-1.15	1533322	1367	2.12	1119	1119	1114	1465	789	1127	1116.79	1.18	0	80	1146	1136	1119	1109	1092	1141	1114	39	338	100	810	1	1	39378420	439	-31.83	1.25	12	0.00	-35.00	894.00	1565	20221220	-28.82	956	20230327	16.53	1464	-23.91	20230518	956	16.53	20230327	1565	-28.82	20221220	956	16.53	20230327	1.04	N	353190	100	39 억	463242	N	N	N	N
130	20231206	161014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1127	13	2	1.17	71720183	64402	69.85	1102	1129	1102	1448	780	1114	1113.63	1.18	0	-2359	1138	1125	1112	1099	1086	1119	1093	39	334	100	800	1	1	39378420	444	-32.20	1.26	12	0.16	-35.00	894.00	1565	20221220	-27.99	956	20230327	17.89	1464	-23.02	20230518	956	17.89	20230327	1565	-27.99	20221220	956	17.89	20230327	1.07	N	353190	100	39 억	465600	N	N	N	N
131	20231206	151030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1117	3	2	0.27	65087167	58516	63.46	1102	1125	1102	1448	780	1114	1112.29	1.18	0	-1619	1138	1125	1112	1099	1086	1119	1093	39	334	100	800	1	1	39378420	440	-31.91	1.25	12	0.15	-35.00	894.00	1565	20221220	-28.63	956	20230327	16.84	1464	-23.70	20230518	956	16.84	20230327	1565	-28.63	20221220	956	16.84	20230327	1.07	N	353190	100	39 억	465600	N	N	N	N
132	20231206	141026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1123	9	2	0.81	50655948	45598	49.45	1102	1124	1102	1448	780	1114	1110.92	1.18	0	-2468	1138	1125	1112	1099	1086	1119	1093	39	334	100	800	1	1	39378420	442	-32.09	1.26	12	0.12	-35.00	894.00	1565	20221220	-28.24	956	20230327	17.47	1464	-23.29	20230518	956	17.47	20230327	1565	-28.24	20221220	956	17.47	20230327	1.07	N	353190	100	39 억	465600	N	N	N	N
133	20231206	131015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1113	-1	5	-0.09	40071257	36106	39.16	1102	1114	1102	1448	780	1114	1109.81	1.18	0	-2086	1138	1125	1112	1099	1086	1119	1093	39	334	100	800	1	1	39378420	438	-31.80	1.24	12	0.09	-35.00	894.00	1565	20221220	-28.88	956	20230327	16.42	1464	-23.98	20230518	956	16.42	20230327	1565	-28.88	20221220	956	16.42	20230327	1.07	N	353190	100	39 억	465600	N	N	N	N
134	20231206	121007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1113	-1	5	-0.09	25360597	22860	24.79	1102	1114	1102	1448	780	1114	1109.36	1.18	0	-1616	1138	1125	1112	1099	1086	1119	1093	39	334	100	800	1	1	39378420	438	-31.80	1.24	12	0.06	-35.00	894.00	1565	20221220	-28.88	956	20230327	16.42	1464	-23.98	20230518	956	16.42	20230327	1565	-28.88	20221220	956	16.42	20230327	1.07	N	353190	100	39 억	465600	N	N	N	N
135	20231206	111029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1112	-2	5	-0.18	17720342	15998	17.35	1102	1114	1102	1448	780	1114	1107.61	1.18	0	-1551	1138	1125	1112	1099	1086	1119	1093	39	334	100	800	1	1	39378420	438	-31.77	1.24	12	0.04	-35.00	894.00	1565	20221220	-28.95	956	20230327	16.32	1464	-24.04	20230518	956	16.32	20230327	1565	-28.95	20221220	956	16.32	20230327	1.07	N	353190	100	39 억	465600	N	N	N	N
136	20231206	101018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1105	-9	5	-0.81	15530213	14023	15.21	1102	1114	1102	1448	780	1114	1107.42	1.18	0	-1415	1138	1125	1112	1099	1086	1119	1093	39	334	100	800	1	1	39378420	435	-31.57	1.24	12	0.04	-35.00	894.00	1565	20221220	-29.39	956	20230327	15.59	1464	-24.52	20230518	956	15.59	20230327	1565	-29.39	20221220	956	15.59	20230327	1.07	N	353190	100	39 억	465600	N	N	N	N
137	20231206	091020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1107	-7	5	-0.63	5770518	5225	5.67	1102	1107	1102	1448	780	1114	1104.16	1.18	0	641	1138	1125	1112	1099	1086	1119	1093	39	334	100	800	1	1	39378420	436	-31.63	1.24	12	0.01	-35.00	894.00	1565	20221220	-29.27	956	20230327	15.79	1464	-24.39	20230518	956	15.79	20230327	1565	-29.27	20221220	956	15.79	20230327	1.07	N	353190	100	39 억	465600	N	N	N	N
138	20231205	161021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1114	-21	5	-1.85	101900993	92018	50.73	1125	1125	1099	1475	795	1135	1107.39	1.21	0	-17391	1170	1152	1129	1111	1088	1141	1100	39	340	100	810	1	1	39378420	439	-31.83	1.25	12	0.23	-35.00	894.00	1565	20221220	-28.82	956	20230327	16.53	1464	-23.91	20230518	956	16.53	20230327	1565	-28.82	20221220	956	16.53	20230327	1.09	N	353190	100	39 억	476807	N	N	N	N
139	20231205	151018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1113	-22	5	-1.94	89819104	81101	44.71	1125	1125	1099	1475	795	1135	1107.49	1.21	0	-14046	1170	1152	1129	1111	1088	1141	1100	39	340	100	810	1	1	39378420	438	-31.80	1.24	12	0.21	-35.00	894.00	1565	20221220	-28.88	956	20230327	16.42	1464	-23.98	20230518	956	16.42	20230327	1565	-28.88	20221220	956	16.42	20230327	1.09	N	353190	100	39 억	476807	N	N	N	N
140	20231205	141017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1111	-24	5	-2.11	82668179	74643	41.15	1125	1125	1099	1475	795	1135	1107.50	1.21	0	-13415	1170	1152	1129	1111	1088	1141	1100	39	340	100	810	1	1	39378420	437	-31.74	1.24	12	0.19	-35.00	894.00	1565	20221220	-29.01	956	20230327	16.21	1464	-24.11	20230518	956	16.21	20230327	1565	-29.01	20221220	956	16.21	20230327	1.09	N	353190	100	39 억	476807	N	N	N	N
141	20231205	131013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1114	-21	5	-1.85	63825087	57615	31.76	1125	1125	1099	1475	795	1135	1107.77	1.21	0	-13595	1170	1152	1129	1111	1088	1141	1100	39	340	100	810	1	1	39378420	439	-31.83	1.25	12	0.15	-35.00	894.00	1565	20221220	-28.82	956	20230327	16.53	1464	-23.91	20230518	956	16.53	20230327	1565	-28.82	20221220	956	16.53	20230327	1.09	N	353190	100	39 억	476807	N	N	N	N
142	20231205	121011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1113	-22	5	-1.94	53363376	48205	26.57	1125	1125	1099	1475	795	1135	1106.99	1.21	0	-12954	1170	1152	1129	1111	1088	1141	1100	39	340	100	810	1	1	39378420	438	-31.80	1.24	12	0.12	-35.00	894.00	1565	20221220	-28.88	956	20230327	16.42	1464	-23.98	20230518	956	16.42	20230327	1565	-28.88	20221220	956	16.42	20230327	1.09	N	353190	100	39 억	476807	N	N	N	N
143	20231205	111011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1110	-25	5	-2.20	40419819	36539	20.14	1125	1125	1099	1475	795	1135	1106.19	1.21	0	-12643	1170	1152	1129	1111	1088	1141	1100	39	340	100	810	1	1	39378420	437	-31.71	1.24	12	0.09	-35.00	894.00	1565	20221220	-29.07	956	20230327	16.11	1464	-24.18	20230518	956	16.11	20230327	1565	-29.07	20221220	956	16.11	20230327	1.09	N	353190	100	39 억	476807	N	N	N	N
144	20231205	101015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1109	-26	5	-2.29	34065039	30804	16.98	1125	1125	1099	1475	795	1135	1105.84	1.21	0	-12545	1170	1152	1129	1111	1088	1141	1100	39	340	100	810	1	1	39378420	437	-31.69	1.24	12	0.08	-35.00	894.00	1565	20221220	-29.14	956	20230327	16.00	1464	-24.25	20230518	956	16.00	20230327	1565	-29.14	20221220	956	16.00	20230327	1.09	N	353190	100	39 억	476807	N	N	N	N
145	20231205	091010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1104	-31	5	-2.73	6705681	6029	3.32	1125	1125	1104	1475	795	1135	1112.14	1.21	0	-3407	1170	1152	1129	1111	1088	1141	1100	39	340	100	810	1	1	39378420	435	-31.54	1.23	12	0.02	-35.00	894.00	1565	20221220	-29.46	956	20230327	15.48	1464	-24.59	20230518	956	15.48	20230327	1565	-29.46	20221220	956	15.48	20230327	1.09	N	353190	100	39 억	476807	N	N	N	N
146	20231204	161008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1135	-10	5	-0.87	204285134	181261	27.43	1146	1147	1106	1488	802	1145	1127.02	1.26	0	-21279	1227	1185	1126	1084	1025	1207	1106	39	343	100	820	1	1	39378420	447	-32.43	1.27	12	0.46	-35.00	894.00	1565	20221220	-27.48	956	20230327	18.72	1464	-22.47	20230518	956	18.72	20230327	1565	-27.48	20221220	956	18.72	20230327	1.13	N	353190	100	39 억	496535	N	N	N	N
147	20231204	151010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1128	-17	5	-1.48	196321115	174207	26.36	1146	1147	1106	1488	802	1145	1126.94	1.26	0	-21001	1227	1185	1126	1084	1025	1207	1106	39	343	100	820	1	1	39378420	444	-32.23	1.26	12	0.44	-35.00	894.00	1565	20221220	-27.92	956	20230327	17.99	1464	-22.95	20230518	956	17.99	20230327	1565	-27.92	20221220	956	17.99	20230327	1.13	N	353190	100	39 억	496535	N	N	N	N
148	20231204	141002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1121	-24	5	-2.10	181747103	161279	24.40	1146	1147	1106	1488	802	1145	1126.91	1.26	0	-18228	1227	1185	1126	1084	1025	1207	1106	39	343	100	820	1	1	39378420	441	-32.03	1.25	12	0.41	-35.00	894.00	1565	20221220	-28.37	956	20230327	17.26	1464	-23.43	20230518	956	17.26	20230327	1565	-28.37	20221220	956	17.26	20230327	1.13	N	353190	100	39 억	496535	N	N	N	N
149	20231204	131002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1115	-30	5	-2.62	164848881	146165	22.12	1146	1147	1106	1488	802	1145	1127.83	1.26	0	-13174	1227	1185	1126	1084	1025	1207	1106	39	343	100	820	1	1	39378420	439	-31.86	1.25	12	0.37	-35.00	894.00	1565	20221220	-28.75	956	20230327	16.63	1464	-23.84	20230518	956	16.63	20230327	1565	-28.75	20221220	956	16.63	20230327	1.13	N	353190	100	39 억	496535	N	N	N	N
150	20231204	121003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1125	-20	5	-1.75	145168524	128468	19.44	1146	1147	1106	1488	802	1145	1130.00	1.26	0	-21658	1227	1185	1126	1084	1025	1207	1106	39	343	100	820	1	1	39378420	443	-32.14	1.26	12	0.33	-35.00	894.00	1565	20221220	-28.12	956	20230327	17.68	1464	-23.16	20230518	956	17.68	20230327	1565	-28.12	20221220	956	17.68	20230327	1.13	N	353190	100	39 억	496535	N	N	N	N
151	20231204	111006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1129	-16	5	-1.40	129820030	114854	17.38	1146	1147	1106	1488	802	1145	1130.30	1.26	0	-20044	1227	1185	1126	1084	1025	1207	1106	39	343	100	820	1	1	39378420	445	-32.26	1.26	12	0.29	-35.00	894.00	1565	20221220	-27.86	956	20230327	18.10	1464	-22.88	20230518	956	18.10	20230327	1565	-27.86	20221220	956	18.10	20230327	1.13	N	353190	100	39 억	496535	N	N	N	N
152	20231204	101003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1117	-28	5	-2.45	104419485	92343	13.97	1146	1147	1106	1488	802	1145	1130.78	1.26	0	-15787	1227	1185	1126	1084	1025	1207	1106	39	343	100	820	1	1	39378420	440	-31.91	1.25	12	0.23	-35.00	894.00	1565	20221220	-28.63	956	20230327	16.84	1464	-23.70	20230518	956	16.84	20230327	1565	-28.63	20221220	956	16.84	20230327	1.13	N	353190	100	39 억	496535	N	N	N	N
153	20231204	091003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1124	-21	5	-1.83	46799935	41036	6.21	1146	1147	1124	1488	802	1145	1140.46	1.26	0	-15420	1227	1185	1126	1084	1025	1207	1106	39	343	100	820	1	1	39378420	443	-32.11	1.26	12	0.10	-35.00	894.00	1565	20221220	-28.18	956	20230327	17.57	1464	-23.22	20230518	956	17.57	20230327	1565	-28.18	20221220	956	17.57	20230327	1.13	N	353190	100	39 억	496535	N	N	N	N
154	20231201	161005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1145	79	2	7.41	736543750	651853	823.93	1075	1168	1067	1385	747	1066	1130.34	1.21	0	17795	1082	1074	1058	1050	1034	1078	1054	39	319	100	760	1	1	39378420	451	-32.71	1.28	12	1.66	-35.00	894.00	1565	20221220	-26.84	956	20230327	19.77	1464	-21.79	20230518	956	19.77	20230327	1565	-26.84	20221220	956	19.77	20230327	1.11	N	353190	100	39 억	478241	N	N	N	N
155	20231201	151001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1143	77	2	7.22	696142413	616549	779.31	1075	1168	1067	1385	747	1066	1129.55	1.21	0	12403	1082	1074	1058	1050	1034	1078	1054	39	319	100	760	1	1	39378420	450	-32.66	1.28	12	1.57	-35.00	894.00	1565	20221220	-26.96	956	20230327	19.56	1464	-21.93	20230518	956	19.56	20230327	1565	-26.96	20221220	956	19.56	20230327	1.11	N	353190	100	39 억	478241	N	N	N	N
156	20231201	141000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1132	66	2	6.19	645175403	571736	722.66	1075	1168	1067	1385	747	1066	1128.94	1.21	0	8076	1082	1074	1058	1050	1034	1078	1054	39	319	100	760	1	1	39378420	446	-32.34	1.27	12	1.45	-35.00	894.00	1565	20221220	-27.67	956	20230327	18.41	1464	-22.68	20230518	956	18.41	20230327	1565	-27.67	20221220	956	18.41	20230327	1.11	N	353190	100	39 억	478241	N	N	N	N
157	20231201	131003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1117	51	2	4.78	620914945	550209	695.45	1075	1168	1067	1385	747	1066	1129.02	1.21	0	8770	1082	1074	1058	1050	1034	1078	1054	39	319	100	760	1	1	39378420	440	-31.91	1.25	12	1.40	-35.00	894.00	1565	20221220	-28.63	956	20230327	16.84	1464	-23.70	20230518	956	16.84	20230327	1565	-28.63	20221220	956	16.84	20230327	1.11	N	353190	100	39 억	478241	N	N	N	N
158	20231201	121009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1103	37	2	3.47	598222405	529802	669.66	1075	1168	1067	1385	747	1066	1129.68	1.21	0	11824	1082	1074	1058	1050	1034	1078	1054	39	319	100	760	1	1	39378420	434	-31.51	1.23	12	1.35	-35.00	894.00	1565	20221220	-29.52	956	20230327	15.38	1464	-24.66	20230518	956	15.38	20230327	1565	-29.52	20221220	956	15.38	20230327	1.11	N	353190	100	39 억	478241	N	N	N	N
159	20231201	111003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1110	44	2	4.13	571982951	505997	639.57	1075	1168	1067	1385	747	1066	1130.98	1.21	0	9067	1082	1074	1058	1050	1034	1078	1054	39	319	100	760	1	1	39378420	437	-31.71	1.24	12	1.28	-35.00	894.00	1565	20221220	-29.07	956	20230327	16.11	1464	-24.18	20230518	956	16.11	20230327	1565	-29.07	20221220	956	16.11	20230327	1.11	N	353190	100	39 억	478241	N	N	N	N
160	20231201	101011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1138	72	2	6.75	498806702	440415	556.68	1075	1168	1067	1385	747	1066	1133.26	1.21	0	7127	1082	1074	1058	1050	1034	1078	1054	39	319	100	760	1	1	39378420	448	-32.51	1.27	12	1.12	-35.00	894.00	1565	20221220	-27.28	956	20230327	19.04	1464	-22.27	20230518	956	19.04	20230327	1565	-27.28	20221220	956	19.04	20230327	1.11	N	353190	100	39 억	478241	N	N	N	N
161	20231201	090959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1123	57	2	5.35	60696856	55108	69.66	1075	1139	1067	1385	747	1066	1104.53	1.21	0	7421	1082	1074	1058	1050	1034	1078	1054	39	319	100	760	1	1	39378420	442	-32.09	1.26	12	0.14	-35.00	894.00	1565	20221220	-28.24	956	20230327	17.47	1464	-23.29	20230518	956	17.47	20230327	1565	-28.24	20221220	956	17.47	20230327	1.11	N	353190	100	39 억	478241	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History