KissMeData/403490/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	0	3	0.00	2215473050	817899	74.20	2715	2745	2650	3515	1895	2705	2708.79	0.43	73302	73302	2778	2741	2673	2636	2568	2760	2655	45	810	100	1890	5	1	44924464	1215	29.73	4.30	12	1.82	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	4030	-32.88	20230920	1775	52.39	20231020	4030	-32.88	20230920	1775	52.39	20231020	1.14	N	403490	100	44 억	192152	N	N	N	N
3	20231229	151342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	0	3	0.00	2215473050	817899	74.20	2715	2745	2650	3515	1895	2705	2708.79	0.43	73302	73302	2778	2741	2673	2636	2568	2760	2655	45	810	100	1890	5	1	44924464	1215	29.73	4.30	12	1.82	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	4030	-32.88	20230920	1775	52.39	20231020	4030	-32.88	20230920	1775	52.39	20231020	1.14	N	403490	100	44 억	192152	N	N	N	N
4	20231229	141340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	0	3	0.00	2215473050	817899	74.20	2715	2745	2650	3515	1895	2705	2708.79	0.43	73302	73302	2778	2741	2673	2636	2568	2760	2655	45	810	100	1890	5	1	44924464	1215	29.73	4.30	12	1.82	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	4030	-32.88	20230920	1775	52.39	20231020	4030	-32.88	20230920	1775	52.39	20231020	1.14	N	403490	100	44 억	192152	N	N	N	N
5	20231229	131341	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	0	3	0.00	2215473050	817899	74.20	2715	2745	2650	3515	1895	2705	2708.79	0.43	73302	73302	2778	2741	2673	2636	2568	2760	2655	45	810	100	1890	5	1	44924464	1215	29.73	4.30	12	1.82	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	4030	-32.88	20230920	1775	52.39	20231020	4030	-32.88	20230920	1775	52.39	20231020	1.14	N	403490	100	44 억	192152	N	N	N	N
6	20231229	121345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	0	3	0.00	2215473050	817899	74.20	2715	2745	2650	3515	1895	2705	2708.79	0.43	73302	73302	2778	2741	2673	2636	2568	2760	2655	45	810	100	1890	5	1	44924464	1215	29.73	4.30	12	1.82	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	4030	-32.88	20230920	1775	52.39	20231020	4030	-32.88	20230920	1775	52.39	20231020	1.14	N	403490	100	44 억	192152	N	N	N	N
7	20231229	111242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	0	3	0.00	2215473050	817899	74.20	2715	2745	2650	3515	1895	2705	2708.79	0.43	73302	73302	2778	2741	2673	2636	2568	2760	2655	45	810	100	1890	5	1	44924464	1215	29.73	4.30	12	1.82	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	4030	-32.88	20230920	1775	52.39	20231020	4030	-32.88	20230920	1775	52.39	20231020	1.14	N	403490	100	44 억	192152	N	N	N	N
8	20231229	101255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	0	3	0.00	2215473050	817899	74.20	2715	2745	2650	3515	1895	2705	2708.79	0.43	73302	73302	2778	2741	2673	2636	2568	2760	2655	45	810	100	1890	5	1	44924464	1215	29.73	4.30	12	1.82	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	4030	-32.88	20230920	1775	52.39	20231020	4030	-32.88	20230920	1775	52.39	20231020	1.14	N	403490	100	44 억	192152	N	N	N	N
9	20231229	091254	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	0	3	0.00	2215473050	817899	74.20	2715	2745	2650	3515	1895	2705	2708.79	0.43	73302	73302	2778	2741	2673	2636	2568	2760	2655	45	810	100	1890	5	1	44924464	1215	29.73	4.30	12	1.82	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	4030	-32.88	20230920	1775	52.39	20231020	4030	-32.88	20230920	1775	52.39	20231020	1.14	N	403490	100	44 억	192152	N	N	N	N
10	20231228	161241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	0	3	0.00	2197228920	811148	73.59	2715	2745	2650	3515	1895	2705	2708.79	0.26	0	73302	2778	2741	2673	2636	2568	2760	2655	45	810	100	1890	5	1	44924464	1215	29.73	4.30	12	1.81	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	4030	-32.88	20230920	1775	52.39	20231020	4030	-32.88	20230920	1775	52.39	20231020	1.14	N	403490	100	44 억	118850	N	N	N	N
11	20231228	151251	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	15	2	0.55	2080598960	768064	69.68	2715	2745	2650	3515	1895	2705	2708.89	0.26	0	68558	2778	2741	2673	2636	2568	2760	2655	45	810	100	1890	5	1	44924464	1222	29.89	4.32	12	1.71	91.00	629.00	4030	20230920	-32.51	1775	20231020	53.24	4030	-32.51	20230920	1775	53.24	20231020	4030	-32.51	20230920	1775	53.24	20231020	1.14	N	403490	100	44 억	118850	N	N	N	N
12	20231228	141245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2715	10	2	0.37	1907513420	704285	63.89	2715	2745	2650	3515	1895	2705	2708.44	0.26	0	57318	2778	2741	2673	2636	2568	2760	2655	45	810	100	1890	5	1	44924464	1220	29.84	4.32	12	1.57	91.00	629.00	4030	20230920	-32.63	1775	20231020	52.96	4030	-32.63	20230920	1775	52.96	20231020	4030	-32.63	20230920	1775	52.96	20231020	1.14	N	403490	100	44 억	118850	N	N	N	N
13	20231228	131240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	-5	5	-0.18	1572997610	580941	52.70	2715	2745	2650	3515	1895	2705	2707.67	0.26	0	6708	2778	2741	2673	2636	2568	2760	2655	45	810	100	1890	5	1	44924464	1213	29.67	4.29	12	1.29	91.00	629.00	4030	20230920	-33.00	1775	20231020	52.11	4030	-33.00	20230920	1775	52.11	20231020	4030	-33.00	20230920	1775	52.11	20231020	1.14	N	403490	100	44 억	118850	N	N	N	N
14	20231228	121244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	-5	5	-0.18	1454790635	537179	48.73	2715	2745	2650	3515	1895	2705	2708.20	0.26	0	-895	2778	2741	2673	2636	2568	2760	2655	45	810	100	1890	5	1	44924464	1213	29.67	4.29	12	1.20	91.00	629.00	4030	20230920	-33.00	1775	20231020	52.11	4030	-33.00	20230920	1775	52.11	20231020	4030	-33.00	20230920	1775	52.11	20231020	1.14	N	403490	100	44 억	118850	N	N	N	N
15	20231228	111249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2690	-15	5	-0.55	1319931725	487130	44.19	2715	2745	2650	3515	1895	2705	2709.61	0.26	0	-4040	2778	2741	2673	2636	2568	2760	2655	45	810	100	1890	5	1	44924464	1208	29.56	4.28	12	1.08	91.00	629.00	4030	20230920	-33.25	1775	20231020	51.55	4030	-33.25	20230920	1775	51.55	20231020	4030	-33.25	20230920	1775	51.55	20231020	1.14	N	403490	100	44 억	118850	N	N	N	N
16	20231228	101242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	-5	5	-0.18	1152028075	424963	38.55	2715	2745	2650	3515	1895	2705	2710.89	0.26	0	-608	2778	2741	2673	2636	2568	2760	2655	45	810	100	1890	5	1	44924464	1213	29.67	4.29	12	0.95	91.00	629.00	4030	20230920	-33.00	1775	20231020	52.11	4030	-33.00	20230920	1775	52.11	20231020	4030	-33.00	20230920	1775	52.11	20231020	1.14	N	403490	100	44 억	118850	N	N	N	N
17	20231228	091301	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	-25	5	-0.92	226284365	84280	7.65	2715	2715	2650	3515	1895	2705	2684.91	0.26	0	-24470	2778	2741	2673	2636	2568	2760	2655	45	810	100	1890	5	1	44924464	1204	29.45	4.26	12	0.19	91.00	629.00	4030	20230920	-33.50	1775	20231020	50.99	4030	-33.50	20230920	1775	50.99	20231020	4030	-33.50	20230920	1775	50.99	20231020	1.14	N	403490	100	44 억	118850	N	N	N	N
18	20231227	161228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	105	2	4.04	2915659840	1090906	24.30	2625	2710	2605	3380	1820	2600	2672.71	0.10	0	72417	2920	2760	2645	2485	2370	2840	2565	45	780	100	1820	5	1	44924464	1215	29.73	4.30	12	2.43	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	4030	-32.88	20230920	1775	52.39	20231020	4030	-32.88	20230920	1775	52.39	20231020	1.28	N	403490	100	44 억	46318	N	N	N	N
19	20231227	151247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2690	90	2	3.46	2726553585	1020885	22.74	2625	2710	2605	3380	1820	2600	2670.84	0.10	0	40786	2920	2760	2645	2485	2370	2840	2565	45	780	100	1820	5	1	44924464	1208	29.56	4.28	12	2.27	91.00	629.00	4030	20230920	-33.25	1775	20231020	51.55	4030	-33.25	20230920	1775	51.55	20231020	4030	-33.25	20230920	1775	51.55	20231020	1.28	N	403490	100	44 억	46318	N	N	N	N
20	20231227	141239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2675	75	2	2.88	2592677155	971084	21.63	2625	2710	2605	3380	1820	2600	2669.95	0.10	0	29900	2920	2760	2645	2485	2370	2840	2565	45	780	100	1820	5	1	44924464	1202	29.40	4.25	12	2.16	91.00	629.00	4030	20230920	-33.62	1775	20231020	50.70	4030	-33.62	20230920	1775	50.70	20231020	4030	-33.62	20230920	1775	50.70	20231020	1.28	N	403490	100	44 억	46318	N	N	N	N
21	20231227	131231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	95	2	3.65	2297937115	861453	19.19	2625	2710	2605	3380	1820	2600	2667.59	0.10	0	32637	2920	2760	2645	2485	2370	2840	2565	45	780	100	1820	5	1	44924464	1211	29.62	4.28	12	1.92	91.00	629.00	4030	20230920	-33.13	1775	20231020	51.83	4030	-33.13	20230920	1775	51.83	20231020	4030	-33.13	20230920	1775	51.83	20231020	1.28	N	403490	100	44 억	46318	N	N	N	N
22	20231227	121231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	55	2	2.12	1870646780	702667	15.65	2625	2705	2605	3380	1820	2600	2662.30	0.10	0	42870	2920	2760	2645	2485	2370	2840	2565	45	780	100	1820	5	1	44924464	1193	29.18	4.22	12	1.56	91.00	629.00	4030	20230920	-34.12	1775	20231020	49.58	4030	-34.12	20230920	1775	49.58	20231020	4030	-34.12	20230920	1775	49.58	20231020	1.28	N	403490	100	44 억	46318	N	N	N	N
23	20231227	111243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2645	45	2	1.73	1730026320	649705	14.47	2625	2705	2605	3380	1820	2600	2662.88	0.10	0	27174	2920	2760	2645	2485	2370	2840	2565	45	780	100	1820	5	1	44924464	1188	29.07	4.21	12	1.45	91.00	629.00	4030	20230920	-34.37	1775	20231020	49.01	4030	-34.37	20230920	1775	49.01	20231020	4030	-34.37	20230920	1775	49.01	20231020	1.28	N	403490	100	44 억	46318	N	N	N	N
24	20231227	101241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2645	45	2	1.73	1109905330	417546	9.30	2625	2705	2605	3380	1820	2600	2658.30	0.10	0	59842	2920	2760	2645	2485	2370	2840	2565	45	780	100	1820	5	1	44924464	1188	29.07	4.21	12	0.93	91.00	629.00	4030	20230920	-34.37	1775	20231020	49.01	4030	-34.37	20230920	1775	49.01	20231020	4030	-34.37	20230920	1775	49.01	20231020	1.28	N	403490	100	44 억	46318	N	N	N	N
25	20231227	091244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	105	2	4.04	316848870	119191	2.66	2625	2705	2605	3380	1820	2600	2658.82	0.10	0	27489	2920	2760	2645	2485	2370	2840	2565	45	780	100	1820	5	1	44924464	1215	29.73	4.30	12	0.27	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	4030	-32.88	20230920	1775	52.39	20231020	4030	-32.88	20230920	1775	52.39	20231020	1.28	N	403490	100	44 억	46318	N	N	N	N
26	20231226	161242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2600	70	2	2.77	12071453760	4471298	527.50	2560	2805	2530	3285	1775	2530	2699.92	0.17	0	-40546	2670	2600	2560	2490	2450	2580	2470	45	755	100	1770	5	1	44924464	1168	28.57	4.13	12	9.95	91.00	629.00	4030	20230920	-35.48	1775	20231020	46.48	4030	-35.48	20230920	1775	46.48	20231020	4030	-35.48	20230920	1775	46.48	20231020	1.31	N	403490	100	44 억	76532	N	N	N	N
27	20231226	151241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2605	75	2	2.96	11951945190	4425369	522.08	2560	2805	2530	3285	1775	2530	2700.78	0.17	0	-40462	2670	2600	2560	2490	2450	2580	2470	45	755	100	1770	5	1	44924464	1170	28.63	4.14	12	9.85	91.00	629.00	4030	20230920	-35.36	1775	20231020	46.76	4030	-35.36	20230920	1775	46.76	20231020	4030	-35.36	20230920	1775	46.76	20231020	1.31	N	403490	100	44 억	76532	N	N	N	N
28	20231226	141244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2615	85	2	3.36	11606891640	4293589	506.54	2560	2805	2530	3285	1775	2530	2703.31	0.17	0	-39667	2670	2600	2560	2490	2450	2580	2470	45	755	100	1770	5	1	44924464	1175	28.74	4.16	12	9.56	91.00	629.00	4030	20230920	-35.11	1775	20231020	47.32	4030	-35.11	20230920	1775	47.32	20231020	4030	-35.11	20230920	1775	47.32	20231020	1.31	N	403490	100	44 억	76532	N	N	N	N
29	20231226	131243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2615	85	2	3.36	11239485370	4152930	489.94	2560	2805	2530	3285	1775	2530	2706.40	0.17	0	-40844	2670	2600	2560	2490	2450	2580	2470	45	755	100	1770	5	1	44924464	1175	28.74	4.16	12	9.24	91.00	629.00	4030	20230920	-35.11	1775	20231020	47.32	4030	-35.11	20230920	1775	47.32	20231020	4030	-35.11	20230920	1775	47.32	20231020	1.31	N	403490	100	44 억	76532	N	N	N	N
30	20231226	121241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2650	120	2	4.74	10449631630	3850308	454.24	2560	2805	2530	3285	1775	2530	2713.98	0.17	0	-43871	2670	2600	2560	2490	2450	2580	2470	45	755	100	1770	5	1	44924464	1190	29.12	4.21	12	8.57	91.00	629.00	4030	20230920	-34.24	1775	20231020	49.30	4030	-34.24	20230920	1775	49.30	20231020	4030	-34.24	20230920	1775	49.30	20231020	1.31	N	403490	100	44 억	76532	N	N	N	N
31	20231226	111247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2685	155	2	6.13	9898371745	3643203	429.81	2560	2805	2530	3285	1775	2530	2716.95	0.17	0	-45784	2670	2600	2560	2490	2450	2580	2470	45	755	100	1770	5	1	44924464	1206	29.51	4.27	12	8.11	91.00	629.00	4030	20230920	-33.37	1775	20231020	51.27	4030	-33.37	20230920	1775	51.27	20231020	4030	-33.37	20230920	1775	51.27	20231020	1.31	N	403490	100	44 억	76532	N	N	N	N
32	20231226	101239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	165	2	6.52	4175857150	1553252	183.24	2560	2770	2530	3285	1775	2530	2688.47	0.17	0	86884	2670	2600	2560	2490	2450	2580	2470	45	755	100	1770	5	1	44924464	1211	29.62	4.28	12	3.46	91.00	629.00	4030	20230920	-33.13	1775	20231020	51.83	4030	-33.13	20230920	1775	51.83	20231020	4030	-33.13	20230920	1775	51.83	20231020	1.31	N	403490	100	44 억	76532	N	N	N	N
33	20231226	091241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2560	30	2	1.19	167358255	65449	7.72	2560	2585	2540	3285	1775	2530	2557.12	0.17	0	-878	2670	2600	2560	2490	2450	2580	2470	45	755	100	1770	5	1	44924464	1150	28.13	4.07	12	0.15	91.00	629.00	4030	20230920	-36.48	1775	20231020	44.23	4030	-36.48	20230920	1775	44.23	20231020	4030	-36.48	20230920	1775	44.23	20231020	1.31	N	403490	100	44 억	76532	N	N	N	N
34	20231222	161222	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	-90	5	-3.44	2125750450	833164	71.47	2620	2630	2520	3405	1835	2620	2551.55	0.19	0	-9079	2766	2692	2636	2562	2506	2665	2535	45	785	100	1830	5	1	44924464	1137	27.80	4.02	12	1.85	91.00	629.00	4030	20230920	-37.22	1775	20231020	42.54	4030	-37.22	20230920	1775	42.54	20231020	4030	-37.22	20230920	1775	42.54	20231020	1.33	N	403490	100	44 억	85611	N	N	N	N
35	20231222	151217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2540	-80	5	-3.05	1989180940	779288	66.85	2620	2630	2520	3405	1835	2620	2552.56	0.19	0	-6244	2766	2692	2636	2562	2506	2665	2535	45	785	100	1830	5	1	44924464	1141	27.91	4.04	12	1.73	91.00	629.00	4030	20230920	-36.97	1775	20231020	43.10	4030	-36.97	20230920	1775	43.10	20231020	4030	-36.97	20230920	1775	43.10	20231020	1.33	N	403490	100	44 억	85611	N	N	N	N
36	20231222	141218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2545	-75	5	-2.86	1786449820	699467	60.00	2620	2630	2520	3405	1835	2620	2554.01	0.19	0	542	2766	2692	2636	2562	2506	2665	2535	45	785	100	1830	5	1	44924464	1143	27.97	4.05	12	1.56	91.00	629.00	4030	20230920	-36.85	1775	20231020	43.38	4030	-36.85	20230920	1775	43.38	20231020	4030	-36.85	20230920	1775	43.38	20231020	1.33	N	403490	100	44 억	85611	N	N	N	N
37	20231222	131217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2555	-65	5	-2.48	1638324410	641330	55.01	2620	2630	2520	3405	1835	2620	2554.57	0.19	0	-1492	2766	2692	2636	2562	2506	2665	2535	45	785	100	1830	5	1	44924464	1148	28.08	4.06	12	1.43	91.00	629.00	4030	20230920	-36.60	1775	20231020	43.94	4030	-36.60	20230920	1775	43.94	20231020	4030	-36.60	20230920	1775	43.94	20231020	1.33	N	403490	100	44 억	85611	N	N	N	N
38	20231222	121218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2545	-75	5	-2.86	1503217925	588176	50.45	2620	2630	2520	3405	1835	2620	2555.73	0.19	0	-3431	2766	2692	2636	2562	2506	2665	2535	45	785	100	1830	5	1	44924464	1143	27.97	4.05	12	1.31	91.00	629.00	4030	20230920	-36.85	1775	20231020	43.38	4030	-36.85	20230920	1775	43.38	20231020	4030	-36.85	20230920	1775	43.38	20231020	1.33	N	403490	100	44 억	85611	N	N	N	N
39	20231222	111215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2555	-65	5	-2.48	1264764805	494262	42.40	2620	2630	2520	3405	1835	2620	2558.89	0.19	0	7330	2766	2692	2636	2562	2506	2665	2535	45	785	100	1830	5	1	44924464	1148	28.08	4.06	12	1.10	91.00	629.00	4030	20230920	-36.60	1775	20231020	43.94	4030	-36.60	20230920	1775	43.94	20231020	4030	-36.60	20230920	1775	43.94	20231020	1.33	N	403490	100	44 억	85611	N	N	N	N
40	20231222	101212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2560	-60	5	-2.29	1068228710	417250	35.79	2620	2630	2520	3405	1835	2620	2560.16	0.19	0	18567	2766	2692	2636	2562	2506	2665	2535	45	785	100	1830	5	1	44924464	1150	28.13	4.07	12	0.93	91.00	629.00	4030	20230920	-36.48	1775	20231020	44.23	4030	-36.48	20230920	1775	44.23	20231020	4030	-36.48	20230920	1775	44.23	20231020	1.33	N	403490	100	44 억	85611	N	N	N	N
41	20231222	091217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2560	-60	5	-2.29	390462625	151276	12.98	2620	2630	2555	3405	1835	2620	2581.12	0.19	0	-23808	2766	2692	2636	2562	2506	2665	2535	45	785	100	1830	5	1	44924464	1150	28.13	4.07	12	0.34	91.00	629.00	4030	20230920	-36.48	1775	20231020	44.23	4030	-36.48	20230920	1775	44.23	20231020	4030	-36.48	20230920	1775	44.23	20231020	1.33	N	403490	100	44 억	85611	N	N	N	N
42	20231221	161207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2620	-80	5	-2.96	3032822190	1148905	108.59	2690	2710	2580	3510	1890	2700	2639.81	0.43	0	-106358	2786	2742	2701	2657	2616	2722	2637	45	810	100	1890	5	1	44924464	1177	28.79	4.17	12	2.56	91.00	629.00	4030	20230920	-34.99	1775	20231020	47.61	4030	-34.99	20230920	1775	47.61	20231020	4030	-34.99	20230920	1775	47.61	20231020	1.39	N	403490	100	44 억	191659	N	N	N	N
43	20231221	151212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2600	-100	5	-3.70	2826983630	1070149	101.14	2690	2710	2580	3510	1890	2700	2641.67	0.43	0	-99915	2786	2742	2701	2657	2616	2722	2637	45	810	100	1890	5	1	44924464	1168	28.57	4.13	12	2.38	91.00	629.00	4030	20230920	-35.48	1775	20231020	46.48	4030	-35.48	20230920	1775	46.48	20231020	4030	-35.48	20230920	1775	46.48	20231020	1.39	N	403490	100	44 억	191659	N	N	N	N
44	20231221	141209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2635	-65	5	-2.41	2144446355	807950	76.36	2690	2710	2620	3510	1890	2700	2654.18	0.43	0	-88301	2786	2742	2701	2657	2616	2722	2637	45	810	100	1890	5	1	44924464	1184	28.96	4.19	12	1.80	91.00	629.00	4030	20230920	-34.62	1775	20231020	48.45	4030	-34.62	20230920	1775	48.45	20231020	4030	-34.62	20230920	1775	48.45	20231020	1.39	N	403490	100	44 억	191659	N	N	N	N
45	20231221	131206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2635	-65	5	-2.41	1950155020	733985	69.37	2690	2710	2625	3510	1890	2700	2656.94	0.43	0	-80696	2786	2742	2701	2657	2616	2722	2637	45	810	100	1890	5	1	44924464	1184	28.96	4.19	12	1.63	91.00	629.00	4030	20230920	-34.62	1775	20231020	48.45	4030	-34.62	20230920	1775	48.45	20231020	4030	-34.62	20230920	1775	48.45	20231020	1.39	N	403490	100	44 억	191659	N	N	N	N
46	20231221	121214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2630	-70	5	-2.59	1738357420	653448	61.76	2690	2710	2625	3510	1890	2700	2660.28	0.43	0	-81010	2786	2742	2701	2657	2616	2722	2637	45	810	100	1890	5	1	44924464	1182	28.90	4.18	12	1.45	91.00	629.00	4030	20230920	-34.74	1775	20231020	48.17	4030	-34.74	20230920	1775	48.17	20231020	4030	-34.74	20230920	1775	48.17	20231020	1.39	N	403490	100	44 억	191659	N	N	N	N
47	20231221	111214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	-45	5	-1.67	1404355960	527037	49.81	2690	2710	2640	3510	1890	2700	2664.62	0.43	0	-89911	2786	2742	2701	2657	2616	2722	2637	45	810	100	1890	5	1	44924464	1193	29.18	4.22	12	1.17	91.00	629.00	4030	20230920	-34.12	1775	20231020	49.58	4030	-34.12	20230920	1775	49.58	20231020	4030	-34.12	20230920	1775	49.58	20231020	1.39	N	403490	100	44 억	191659	N	N	N	N
48	20231221	101208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2675	-25	5	-0.93	675901030	253483	23.96	2690	2710	2640	3510	1890	2700	2666.45	0.43	0	-25575	2786	2742	2701	2657	2616	2722	2637	45	810	100	1890	5	1	44924464	1202	29.40	4.25	12	0.56	91.00	629.00	4030	20230920	-33.62	1775	20231020	50.70	4030	-33.62	20230920	1775	50.70	20231020	4030	-33.62	20230920	1775	50.70	20231020	1.39	N	403490	100	44 억	191659	N	N	N	N
49	20231221	091210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	-45	5	-1.67	302050405	113653	10.74	2690	2695	2640	3510	1890	2700	2657.64	0.43	0	-19633	2786	2742	2701	2657	2616	2722	2637	45	810	100	1890	5	1	44924464	1193	29.18	4.22	12	0.25	91.00	629.00	4030	20230920	-34.12	1775	20231020	49.58	4030	-34.12	20230920	1775	49.58	20231020	4030	-34.12	20230920	1775	49.58	20231020	1.39	N	403490	100	44 억	191659	N	N	N	N
50	20231220	161214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	0	3	0.00	2833500090	1046651	118.61	2705	2745	2660	3510	1890	2700	2707.21	0.53	0	-45073	2780	2740	2700	2660	2620	2720	2640	45	810	100	1890	5	1	44924464	1213	29.67	4.29	12	2.33	91.00	629.00	4030	20230920	-33.00	1775	20231020	52.11	4030	-33.00	20230920	1775	52.11	20231020	4030	-33.00	20230920	1775	52.11	20231020	1.27	N	403490	100	44 억	237226	N	N	N	N
51	20231220	151310	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	-5	5	-0.19	2698415800	996493	112.93	2705	2745	2660	3510	1890	2700	2707.91	0.53	0	-41885	2780	2740	2700	2660	2620	2720	2640	45	810	100	1890	5	1	44924464	1211	29.62	4.28	12	2.22	91.00	629.00	4030	20230920	-33.13	1775	20231020	51.83	4030	-33.13	20230920	1775	51.83	20231020	4030	-33.13	20230920	1775	51.83	20231020	1.27	N	403490	100	44 억	237226	N	N	N	N
52	20231220	141336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2690	-10	5	-0.37	2420423260	893237	101.23	2705	2745	2660	3510	1890	2700	2709.72	0.53	0	-39392	2780	2740	2700	2660	2620	2720	2640	45	810	100	1890	5	1	44924464	1208	29.56	4.28	12	1.99	91.00	629.00	4030	20230920	-33.25	1775	20231020	51.55	4030	-33.25	20230920	1775	51.55	20231020	4030	-33.25	20230920	1775	51.55	20231020	1.27	N	403490	100	44 억	237226	N	N	N	N
53	20231220	131322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2715	15	2	0.56	1999615065	737431	83.57	2705	2745	2660	3510	1890	2700	2711.60	0.53	0	-20327	2780	2740	2700	2660	2620	2720	2640	45	810	100	1890	5	1	44924464	1220	29.84	4.32	12	1.64	91.00	629.00	4030	20230920	-32.63	1775	20231020	52.96	4030	-32.63	20230920	1775	52.96	20231020	4030	-32.63	20230920	1775	52.96	20231020	1.27	N	403490	100	44 억	237226	N	N	N	N
54	20231220	121207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2715	15	2	0.56	1766816700	651589	73.84	2705	2745	2660	3510	1890	2700	2711.55	0.53	0	-16955	2780	2740	2700	2660	2620	2720	2640	45	810	100	1890	5	1	44924464	1220	29.84	4.32	12	1.45	91.00	629.00	4030	20230920	-32.63	1775	20231020	52.96	4030	-32.63	20230920	1775	52.96	20231020	4030	-32.63	20230920	1775	52.96	20231020	1.27	N	403490	100	44 억	237226	N	N	N	N
55	20231220	111211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2725	25	2	0.93	1596241000	588866	66.73	2705	2745	2660	3510	1890	2700	2710.71	0.53	0	-17420	2780	2740	2700	2660	2620	2720	2640	45	810	100	1890	5	1	44924464	1224	29.95	4.33	12	1.31	91.00	629.00	4030	20230920	-32.38	1775	20231020	53.52	4030	-32.38	20230920	1775	53.52	20231020	4030	-32.38	20230920	1775	53.52	20231020	1.27	N	403490	100	44 억	237226	N	N	N	N
56	20231220	101212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2725	25	2	0.93	1279965515	472783	53.58	2705	2745	2660	3510	1890	2700	2707.30	0.53	0	-31867	2780	2740	2700	2660	2620	2720	2640	45	810	100	1890	5	1	44924464	1224	29.95	4.33	12	1.05	91.00	629.00	4030	20230920	-32.38	1775	20231020	53.52	4030	-32.38	20230920	1775	53.52	20231020	4030	-32.38	20230920	1775	53.52	20231020	1.27	N	403490	100	44 억	237226	N	N	N	N
57	20231220	091209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	0	3	0.00	305183410	113977	12.92	2705	2705	2660	3510	1890	2700	2677.57	0.53	0	5193	2780	2740	2700	2660	2620	2720	2640	45	810	100	1890	5	1	44924464	1213	29.67	4.29	12	0.25	91.00	629.00	4030	20230920	-33.00	1775	20231020	52.11	4030	-33.00	20230920	1775	52.11	20231020	4030	-33.00	20230920	1775	52.11	20231020	1.27	N	403490	100	44 억	237226	N	N	N	N
58	20231219	161206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	10	2	0.37	2370825595	879060	79.45	2725	2740	2660	3495	1885	2690	2697.00	0.55	0	-8910	2806	2747	2701	2642	2596	2725	2620	45	805	100	1880	5	1	44924464	1213	29.67	4.29	12	1.96	91.00	629.00	4030	20230920	-33.00	1775	20231020	52.11	4030	-33.00	20230920	1775	52.11	20231020	4030	-33.00	20230920	1775	52.11	20231020	1.41	N	403490	100	44 억	246105	N	N	N	N
59	20231219	151211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2685	-5	5	-0.19	2236624295	829228	74.94	2725	2740	2660	3495	1885	2690	2697.24	0.55	0	-9704	2806	2747	2701	2642	2596	2725	2620	45	805	100	1880	5	1	44924464	1206	29.51	4.27	12	1.85	91.00	629.00	4030	20230920	-33.37	1775	20231020	51.27	4030	-33.37	20230920	1775	51.27	20231020	4030	-33.37	20230920	1775	51.27	20231020	1.41	N	403490	100	44 억	246105	N	N	N	N
60	20231219	141206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	-10	5	-0.37	2001532500	741465	67.01	2725	2740	2660	3495	1885	2690	2699.43	0.55	0	-13813	2806	2747	2701	2642	2596	2725	2620	45	805	100	1880	5	1	44924464	1204	29.45	4.26	12	1.65	91.00	629.00	4030	20230920	-33.50	1775	20231020	50.99	4030	-33.50	20230920	1775	50.99	20231020	4030	-33.50	20230920	1775	50.99	20231020	1.41	N	403490	100	44 억	246105	N	N	N	N
61	20231219	131213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	5	2	0.19	1799927305	666380	60.23	2725	2740	2660	3495	1885	2690	2701.05	0.55	0	-13400	2806	2747	2701	2642	2596	2725	2620	45	805	100	1880	5	1	44924464	1211	29.62	4.28	12	1.48	91.00	629.00	4030	20230920	-33.13	1775	20231020	51.83	4030	-33.13	20230920	1775	51.83	20231020	4030	-33.13	20230920	1775	51.83	20231020	1.41	N	403490	100	44 억	246105	N	N	N	N
62	20231219	121214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	10	2	0.37	1614127080	597454	54.00	2725	2740	2660	3495	1885	2690	2701.68	0.55	0	1629	2806	2747	2701	2642	2596	2725	2620	45	805	100	1880	5	1	44924464	1213	29.67	4.29	12	1.33	91.00	629.00	4030	20230920	-33.00	1775	20231020	52.11	4030	-33.00	20230920	1775	52.11	20231020	4030	-33.00	20230920	1775	52.11	20231020	1.41	N	403490	100	44 억	246105	N	N	N	N
63	20231219	111210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	15	2	0.56	1377760630	510332	46.12	2725	2740	2660	3495	1885	2690	2699.73	0.55	0	7948	2806	2747	2701	2642	2596	2725	2620	45	805	100	1880	5	1	44924464	1215	29.73	4.30	12	1.14	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	4030	-32.88	20230920	1775	52.39	20231020	4030	-32.88	20230920	1775	52.39	20231020	1.41	N	403490	100	44 억	246105	N	N	N	N
64	20231219	101206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	5	2	0.19	1163238765	430871	38.94	2725	2740	2660	3495	1885	2690	2699.74	0.55	0	-2223	2806	2747	2701	2642	2596	2725	2620	45	805	100	1880	5	1	44924464	1211	29.62	4.28	12	0.96	91.00	629.00	4030	20230920	-33.13	1775	20231020	51.83	4030	-33.13	20230920	1775	51.83	20231020	4030	-33.13	20230920	1775	51.83	20231020	1.41	N	403490	100	44 억	246105	N	N	N	N
65	20231219	091205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	30	2	1.12	491178975	181300	16.39	2725	2740	2695	3495	1885	2690	2709.21	0.55	0	42503	2806	2747	2701	2642	2596	2725	2620	45	805	100	1880	5	1	44924464	1222	29.89	4.32	12	0.40	91.00	629.00	4030	20230920	-32.51	1775	20231020	53.24	4030	-32.51	20230920	1775	53.24	20231020	4030	-32.51	20230920	1775	53.24	20231020	1.41	N	403490	100	44 억	246105	N	N	N	N
66	20231218	161203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2690	-80	5	-2.89	2934780475	1081423	51.37	2760	2760	2655	3600	1940	2770	2713.83	0.45	0	46110	2930	2850	2720	2640	2510	2890	2680	45	830	100	1930	5	1	44924464	1208	29.56	4.28	12	2.41	91.00	629.00	4030	20230920	-33.25	1775	20231020	51.55	4030	-33.25	20230920	1775	51.55	20231020	4030	-33.25	20230920	1775	51.55	20231020	1.34	N	403490	100	44 억	200484	N	N	N	N
67	20231218	151206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	-70	5	-2.53	2698996200	993790	47.20	2760	2760	2655	3600	1940	2770	2715.86	0.45	0	46110	2930	2850	2720	2640	2510	2890	2680	45	830	100	1930	5	1	44924464	1213	29.67	4.29	12	2.21	91.00	629.00	4030	20230920	-33.00	1775	20231020	52.11	4030	-33.00	20230920	1775	52.11	20231020	4030	-33.00	20230920	1775	52.11	20231020	1.34	N	403490	100	44 억	200484	N	N	N	N
68	20231218	141209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2710	-60	5	-2.17	2292917385	843741	40.08	2760	2760	2655	3600	1940	2770	2717.56	0.45	0	42300	2930	2850	2720	2640	2510	2890	2680	45	830	100	1930	5	1	44924464	1217	29.78	4.31	12	1.88	91.00	629.00	4030	20230920	-32.75	1775	20231020	52.68	4030	-32.75	20230920	1775	52.68	20231020	4030	-32.75	20230920	1775	52.68	20231020	1.34	N	403490	100	44 억	200484	N	N	N	N
69	20231218	131159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2710	-60	5	-2.17	2108572955	775690	36.84	2760	2760	2655	3600	1940	2770	2718.32	0.45	0	43776	2930	2850	2720	2640	2510	2890	2680	45	830	100	1930	5	1	44924464	1217	29.78	4.31	12	1.73	91.00	629.00	4030	20230920	-32.75	1775	20231020	52.68	4030	-32.75	20230920	1775	52.68	20231020	4030	-32.75	20230920	1775	52.68	20231020	1.34	N	403490	100	44 억	200484	N	N	N	N
70	20231218	121156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	-50	5	-1.81	1862329715	685093	32.54	2760	2760	2655	3600	1940	2770	2718.36	0.45	0	62515	2930	2850	2720	2640	2510	2890	2680	45	830	100	1930	5	1	44924464	1222	29.89	4.32	12	1.52	91.00	629.00	4030	20230920	-32.51	1775	20231020	53.24	4030	-32.51	20230920	1775	53.24	20231020	4030	-32.51	20230920	1775	53.24	20231020	1.34	N	403490	100	44 억	200484	N	N	N	N
71	20231218	111158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	-50	5	-1.81	1592387545	585479	27.81	2760	2760	2655	3600	1940	2770	2719.80	0.45	0	72005	2930	2850	2720	2640	2510	2890	2680	45	830	100	1930	5	1	44924464	1222	29.89	4.32	12	1.30	91.00	629.00	4030	20230920	-32.51	1775	20231020	53.24	4030	-32.51	20230920	1775	53.24	20231020	4030	-32.51	20230920	1775	53.24	20231020	1.34	N	403490	100	44 억	200484	N	N	N	N
72	20231218	101156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2735	-35	5	-1.26	1260303710	464187	22.05	2760	2760	2655	3600	1940	2770	2715.08	0.45	0	71069	2930	2850	2720	2640	2510	2890	2680	45	830	100	1930	5	1	44924464	1229	30.05	4.35	12	1.03	91.00	629.00	4030	20230920	-32.13	1775	20231020	54.08	4030	-32.13	20230920	1775	54.08	20231020	4030	-32.13	20230920	1775	54.08	20231020	1.34	N	403490	100	44 억	200484	N	N	N	N
73	20231218	091154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	-65	5	-2.35	429840555	157375	7.48	2760	2760	2700	3600	1940	2770	2731.31	0.45	0	-6952	2930	2850	2720	2640	2510	2890	2680	45	830	100	1930	5	1	44924464	1215	29.73	4.30	12	0.35	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	4030	-32.88	20230920	1775	52.39	20231020	4030	-32.88	20230920	1775	52.39	20231020	1.34	N	403490	100	44 억	200484	N	N	N	N
74	20231215	161158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	120	2	4.53	5714837085	2096991	128.07	2650	2800	2590	3445	1855	2650	2725.08	0.16	0	143000	2866	2757	2696	2587	2526	2727	2557	45	795	100	1850	5	1	44924464	1244	30.44	4.40	12	4.67	91.00	629.00	4030	20230920	-31.27	1775	20231020	56.06	4030	-31.27	20230920	1775	56.06	20231020	4030	-31.27	20230920	1775	56.06	20231020	1.30	N	403490	100	44 억	69722	N	N	N	N
75	20231215	151202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	110	2	4.15	5531229560	2030639	124.02	2650	2800	2590	3445	1855	2650	2723.92	0.16	0	143832	2866	2757	2696	2587	2526	2727	2557	45	795	100	1850	5	1	44924464	1240	30.33	4.39	12	4.52	91.00	629.00	4030	20230920	-31.51	1775	20231020	55.49	4030	-31.51	20230920	1775	55.49	20231020	4030	-31.51	20230920	1775	55.49	20231020	1.30	N	403490	100	44 억	69722	N	N	N	N
76	20231215	141200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	120	2	4.53	4988959540	1834530	112.04	2650	2800	2590	3445	1855	2650	2719.51	0.16	0	96513	2866	2757	2696	2587	2526	2727	2557	45	795	100	1850	5	1	44924464	1244	30.44	4.40	12	4.08	91.00	629.00	4030	20230920	-31.27	1775	20231020	56.06	4030	-31.27	20230920	1775	56.06	20231020	4030	-31.27	20230920	1775	56.06	20231020	1.30	N	403490	100	44 억	69722	N	N	N	N
77	20231215	131153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2755	105	2	3.96	4638434740	1707450	104.28	2650	2800	2590	3445	1855	2650	2716.62	0.16	0	94540	2866	2757	2696	2587	2526	2727	2557	45	795	100	1850	5	1	44924464	1238	30.27	4.38	12	3.80	91.00	629.00	4030	20230920	-31.64	1775	20231020	55.21	4030	-31.64	20230920	1775	55.21	20231020	4030	-31.64	20230920	1775	55.21	20231020	1.30	N	403490	100	44 억	69722	N	N	N	N
78	20231215	121154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	95	2	3.58	4326115025	1593992	97.35	2650	2800	2590	3445	1855	2650	2714.05	0.16	0	91002	2866	2757	2696	2587	2526	2727	2557	45	795	100	1850	5	1	44924464	1233	30.16	4.36	12	3.55	91.00	629.00	4030	20230920	-31.89	1775	20231020	54.65	4030	-31.89	20230920	1775	54.65	20231020	4030	-31.89	20230920	1775	54.65	20231020	1.30	N	403490	100	44 억	69722	N	N	N	N
79	20231215	111148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	120	2	4.53	3154213855	1171864	71.57	2650	2785	2590	3445	1855	2650	2691.65	0.16	0	78937	2866	2757	2696	2587	2526	2727	2557	45	795	100	1850	5	1	44924464	1244	30.44	4.40	12	2.61	91.00	629.00	4030	20230920	-31.27	1775	20231020	56.06	4030	-31.27	20230920	1775	56.06	20231020	4030	-31.27	20230920	1775	56.06	20231020	1.30	N	403490	100	44 억	69722	N	N	N	N
80	20231215	101154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2730	80	2	3.02	2083825830	782718	47.80	2650	2750	2590	3445	1855	2650	2662.31	0.16	0	51519	2866	2757	2696	2587	2526	2727	2557	45	795	100	1850	5	1	44924464	1226	30.00	4.34	12	1.74	91.00	629.00	4030	20230920	-32.26	1775	20231020	53.80	4030	-32.26	20230920	1775	53.80	20231020	4030	-32.26	20230920	1775	53.80	20231020	1.30	N	403490	100	44 억	69722	N	N	N	N
81	20231215	091159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2630	-20	5	-0.75	761693800	292140	17.84	2650	2650	2590	3445	1855	2650	2607.17	0.16	0	45284	2866	2757	2696	2587	2526	2727	2557	45	795	100	1850	5	1	44924464	1182	28.90	4.18	12	0.65	91.00	629.00	4030	20230920	-34.74	1775	20231020	48.17	4030	-34.74	20230920	1775	48.17	20231020	4030	-34.74	20230920	1775	48.17	20231020	1.30	N	403490	100	44 억	69722	N	N	N	N
82	20231214	161150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2650	-100	5	-3.64	4375325115	1615584	78.66	2775	2805	2635	3575	1925	2750	2708.76	0.17	0	-11205	2936	2842	2796	2702	2656	2820	2680	45	825	100	1920	5	1	44924464	1190	29.12	4.21	12	3.60	91.00	629.00	4030	20230920	-34.24	1775	20231020	49.30	4030	-34.24	20230920	1775	49.30	20231020	4030	-34.24	20230920	1775	49.30	20231020	1.32	N	403490	100	44 억	76785	N	N	N	N
83	20231214	151229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2660	-90	5	-3.27	4146404890	1529181	74.45	2775	2805	2650	3575	1925	2750	2711.51	0.17	0	-13755	2936	2842	2796	2702	2656	2820	2680	45	825	100	1920	5	1	44924464	1195	29.23	4.23	12	3.40	91.00	629.00	4030	20230920	-34.00	1775	20231020	49.86	4030	-34.00	20230920	1775	49.86	20231020	4030	-34.00	20230920	1775	49.86	20231020	1.32	N	403490	100	44 억	76785	N	N	N	N
84	20231214	141157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	-70	5	-2.55	3614894680	1329932	64.75	2775	2805	2665	3575	1925	2750	2718.09	0.17	0	12423	2936	2842	2796	2702	2656	2820	2680	45	825	100	1920	5	1	44924464	1204	29.45	4.26	12	2.96	91.00	629.00	4030	20230920	-33.50	1775	20231020	50.99	4030	-33.50	20230920	1775	50.99	20231020	4030	-33.50	20230920	1775	50.99	20231020	1.32	N	403490	100	44 억	76785	N	N	N	N
85	20231214	131227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2710	-40	5	-1.45	3151563790	1157758	56.37	2775	2805	2665	3575	1925	2750	2722.12	0.17	0	18481	2936	2842	2796	2702	2656	2820	2680	45	825	100	1920	5	1	44924464	1217	29.78	4.31	12	2.58	91.00	629.00	4030	20230920	-32.75	1775	20231020	52.68	4030	-32.75	20230920	1775	52.68	20231020	4030	-32.75	20230920	1775	52.68	20231020	1.32	N	403490	100	44 억	76785	N	N	N	N
86	20231214	121250	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	-50	5	-1.82	3005701570	1103830	53.74	2775	2805	2665	3575	1925	2750	2722.96	0.17	0	25984	2936	2842	2796	2702	2656	2820	2680	45	825	100	1920	5	1	44924464	1213	29.67	4.29	12	2.46	91.00	629.00	4030	20230920	-33.00	1775	20231020	52.11	4030	-33.00	20230920	1775	52.11	20231020	4030	-33.00	20230920	1775	52.11	20231020	1.32	N	403490	100	44 억	76785	N	N	N	N
87	20231214	111224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	-45	5	-1.64	2713030040	995183	48.45	2775	2805	2665	3575	1925	2750	2726.15	0.17	0	23726	2936	2842	2796	2702	2656	2820	2680	45	825	100	1920	5	1	44924464	1215	29.73	4.30	12	2.22	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	4030	-32.88	20230920	1775	52.39	20231020	4030	-32.88	20230920	1775	52.39	20231020	1.32	N	403490	100	44 억	76785	N	N	N	N
88	20231214	101139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2710	-40	5	-1.45	1684589825	612485	29.82	2775	2805	2710	3575	1925	2750	2750.42	0.17	0	31758	2936	2842	2796	2702	2656	2820	2680	45	825	100	1920	5	1	44924464	1217	29.78	4.31	12	1.36	91.00	629.00	4030	20230920	-32.75	1775	20231020	52.68	4030	-32.75	20230920	1775	52.68	20231020	4030	-32.75	20230920	1775	52.68	20231020	1.32	N	403490	100	44 억	76785	N	N	N	N
89	20231214	091120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	35	2	1.27	352308780	126890	6.18	2775	2805	2755	3575	1925	2750	2776.58	0.17	0	21859	2936	2842	2796	2702	2656	2820	2680	45	825	100	1920	5	1	44924464	1251	30.60	4.43	12	0.28	91.00	629.00	4030	20230920	-30.89	1775	20231020	56.90	4030	-30.89	20230920	1775	56.90	20231020	4030	-30.89	20230920	1775	56.90	20231020	1.32	N	403490	100	44 억	76785	N	N	N	N
90	20231213	161145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2750	-155	5	-5.34	5697037180	2024310	113.78	2890	2890	2750	3775	2035	2905	2814.29	0.49	0	-146522	3071	2987	2936	2852	2801	2962	2827	45	870	100	2030	5	1	44924464	1235	30.22	4.37	12	4.51	91.00	629.00	4030	20230920	-31.76	1775	20231020	54.93	4030	-31.76	20230920	1775	54.93	20231020	4030	-31.76	20230920	1775	54.93	20231020	1.30	N	403490	100	44 억	221305	N	N	N	N
91	20231213	151210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-125	5	-4.30	5220319175	1851643	104.07	2890	2890	2770	3775	2035	2905	2818.83	0.49	0	-139871	3071	2987	2936	2852	2801	2962	2827	45	870	100	2030	5	1	44924464	1249	30.55	4.42	12	4.12	91.00	629.00	4030	20230920	-31.02	1775	20231020	56.62	4030	-31.02	20230920	1775	56.62	20231020	4030	-31.02	20230920	1775	56.62	20231020	1.30	N	403490	100	44 억	221305	N	N	N	N
92	20231213	141209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	-100	5	-3.44	4337722435	1534528	86.25	2890	2890	2790	3775	2035	2905	2826.24	0.49	0	-124069	3071	2987	2936	2852	2801	2962	2827	45	870	100	2030	5	1	44924464	1260	30.82	4.46	12	3.42	91.00	629.00	4030	20230920	-30.40	1775	20231020	58.03	4030	-30.40	20230920	1775	58.03	20231020	4030	-30.40	20230920	1775	58.03	20231020	1.30	N	403490	100	44 억	221305	N	N	N	N
93	20231213	131212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-105	5	-3.61	3912575390	1382537	77.70	2890	2890	2795	3775	2035	2905	2829.46	0.49	0	-121727	3071	2987	2936	2852	2801	2962	2827	45	870	100	2030	5	1	44924464	1258	30.77	4.45	12	3.08	91.00	629.00	4030	20230920	-30.52	1775	20231020	57.75	4030	-30.52	20230920	1775	57.75	20231020	4030	-30.52	20230920	1775	57.75	20231020	1.30	N	403490	100	44 억	221305	N	N	N	N
94	20231213	121208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	-90	5	-3.10	3431825830	1211166	68.07	2890	2890	2805	3775	2035	2905	2832.91	0.49	0	-117904	3071	2987	2936	2852	2801	2962	2827	45	870	100	2030	5	1	44924464	1265	30.93	4.48	12	2.70	91.00	629.00	4030	20230920	-30.15	1775	20231020	58.59	4030	-30.15	20230920	1775	58.59	20231020	4030	-30.15	20230920	1775	58.59	20231020	1.30	N	403490	100	44 억	221305	N	N	N	N
95	20231213	111213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	-95	5	-3.27	3139739000	1107265	62.23	2890	2890	2805	3775	2035	2905	2834.96	0.49	0	-112669	3071	2987	2936	2852	2801	2962	2827	45	870	100	2030	5	1	44924464	1262	30.88	4.47	12	2.46	91.00	629.00	4030	20230920	-30.27	1775	20231020	58.31	4030	-30.27	20230920	1775	58.31	20231020	4030	-30.27	20230920	1775	58.31	20231020	1.30	N	403490	100	44 억	221305	N	N	N	N
96	20231213	101220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	-75	5	-2.58	2480933435	873132	49.07	2890	2890	2815	3775	2035	2905	2840.70	0.49	0	-94086	3071	2987	2936	2852	2801	2962	2827	45	870	100	2030	5	1	44924464	1271	31.10	4.50	12	1.94	91.00	629.00	4030	20230920	-29.78	1775	20231020	59.44	4030	-29.78	20230920	1775	59.44	20231020	4030	-29.78	20230920	1775	59.44	20231020	1.30	N	403490	100	44 억	221305	N	N	N	N
97	20231213	091205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	-75	5	-2.58	685517025	240796	13.53	2890	2890	2815	3775	2035	2905	2844.41	0.49	0	11600	3071	2987	2936	2852	2801	2962	2827	45	870	100	2030	5	1	44924464	1271	31.10	4.50	12	0.54	91.00	629.00	4030	20230920	-29.78	1775	20231020	59.44	4030	-29.78	20230920	1775	59.44	20231020	4030	-29.78	20230920	1775	59.44	20231020	1.30	N	403490	100	44 억	221305	N	N	N	N
98	20231212	161124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	-85	5	-2.84	5179418715	1758926	63.62	2990	3020	2885	3885	2095	2990	2944.96	0.80	0	-137856	3103	3046	3003	2946	2903	3025	2925	45	895	100	2090	5	1	44924464	1305	31.92	4.62	12	3.92	91.00	629.00	4030	20230920	-27.92	1775	20231020	63.66	4030	-27.92	20230920	1775	63.66	20231020	4030	-27.92	20230920	1775	63.66	20231020	1.11	N	403490	100	44 억	360599	N	N	N	N
99	20231212	151129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	-90	5	-3.01	4713774175	1598331	57.81	2990	3020	2885	3885	2095	2990	2949.11	0.80	0	-132461	3103	3046	3003	2946	2903	3025	2925	45	895	100	2090	5	1	44924464	1303	31.87	4.61	12	3.56	91.00	629.00	4030	20230920	-28.04	1775	20231020	63.38	4030	-28.04	20230920	1775	63.38	20231020	4030	-28.04	20230920	1775	63.38	20231020	1.11	N	403490	100	44 억	360599	N	N	N	N
100	20231212	141026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	-75	5	-2.51	3604359485	1216680	44.01	2990	3020	2910	3885	2095	2990	2962.39	0.80	0	-120919	3103	3046	3003	2946	2903	3025	2925	45	895	100	2090	5	1	44924464	1310	32.03	4.63	12	2.71	91.00	629.00	4030	20230920	-27.67	1775	20231020	64.23	4030	-27.67	20230920	1775	64.23	20231020	4030	-27.67	20230920	1775	64.23	20231020	1.11	N	403490	100	44 억	360599	N	N	N	N
101	20231212	131032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	-35	5	-1.17	2685795765	904045	32.70	2990	3020	2945	3885	2095	2990	2970.80	0.80	0	-58947	3103	3046	3003	2946	2903	3025	2925	45	895	100	2090	5	1	44924464	1328	32.47	4.70	12	2.01	91.00	629.00	4030	20230920	-26.67	1775	20231020	66.48	4030	-26.67	20230920	1775	66.48	20231020	4030	-26.67	20230920	1775	66.48	20231020	1.11	N	403490	100	44 억	360599	N	N	N	N
102	20231212	121020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	-20	5	-0.67	2391835075	804838	29.11	2990	3020	2945	3885	2095	2990	2971.76	0.80	0	-50225	3103	3046	3003	2946	2903	3025	2925	45	895	100	2090	5	1	44924464	1334	32.64	4.72	12	1.79	91.00	629.00	4030	20230920	-26.30	1775	20231020	67.32	4030	-26.30	20230920	1775	67.32	20231020	4030	-26.30	20230920	1775	67.32	20231020	1.11	N	403490	100	44 억	360599	N	N	N	N
103	20231212	111038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	-25	5	-0.84	2083411405	700650	25.34	2990	3020	2945	3885	2095	2990	2973.47	0.80	0	-5304	3103	3046	3003	2946	2903	3025	2925	45	895	100	2090	5	1	44924464	1332	32.58	4.71	12	1.56	91.00	629.00	4030	20230920	-26.43	1775	20231020	67.04	4030	-26.43	20230920	1775	67.04	20231020	4030	-26.43	20230920	1775	67.04	20231020	1.11	N	403490	100	44 억	360599	N	N	N	N
104	20231212	101121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	-20	5	-0.67	1827490815	614541	22.23	2990	3020	2945	3885	2095	2990	2973.67	0.80	0	-15125	3103	3046	3003	2946	2903	3025	2925	45	895	100	2090	5	1	44924464	1334	32.64	4.72	12	1.37	91.00	629.00	4030	20230920	-26.30	1775	20231020	67.32	4030	-26.30	20230920	1775	67.32	20231020	4030	-26.30	20230920	1775	67.32	20231020	1.11	N	403490	100	44 억	360599	N	N	N	N
105	20231212	091121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	10	2	0.33	495083355	165272	5.98	2990	3020	2970	3885	2095	2990	2995.67	0.80	0	-18530	3103	3046	3003	2946	2903	3025	2925	45	895	100	2090	5	1	44924464	1348	32.97	4.77	12	0.37	91.00	629.00	4030	20230920	-25.56	1775	20231020	69.01	4030	-25.56	20230920	1775	69.01	20231020	4030	-25.56	20230920	1775	69.01	20231020	1.11	N	403490	100	44 억	360599	N	N	N	N
106	20231211	161124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	-40	5	-1.32	8204607105	2728246	27.62	3000	3060	2960	3935	2125	3030	3007.22	0.25	-568811	-399100	3290	3160	3010	2880	2730	3225	2945	45	905	100	2120	5	1	44924464	1343	32.86	4.75	12	6.07	91.00	629.00	4030	20230920	-25.81	1775	20231020	68.45	4030	-25.81	20230920	1775	68.45	20231020	4030	-25.81	20230920	1775	68.45	20231020	1.17	N	403490	100	44 억	111676	N	N	N	N
107	20231211	151119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	-35	5	-1.16	7728422875	2568691	26.00	3000	3060	2960	3935	2125	3030	3008.59	0.25	-568811	-366884	3290	3160	3010	2880	2730	3225	2945	45	905	100	2120	5	1	44924464	1345	32.91	4.76	12	5.72	91.00	629.00	4030	20230920	-25.68	1775	20231020	68.73	4030	-25.68	20230920	1775	68.73	20231020	4030	-25.68	20230920	1775	68.73	20231020	1.17	N	403490	100	44 억	111676	N	N	N	N
108	20231211	141120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	-35	5	-1.16	7162645890	2379911	24.09	3000	3060	2960	3935	2125	3030	3009.52	0.25	-568811	-334102	3290	3160	3010	2880	2730	3225	2945	45	905	100	2120	5	1	44924464	1345	32.91	4.76	12	5.30	91.00	629.00	4030	20230920	-25.68	1775	20231020	68.73	4030	-25.68	20230920	1775	68.73	20231020	4030	-25.68	20230920	1775	68.73	20231020	1.17	N	403490	100	44 억	111676	N	N	N	N
109	20231211	131116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	-5	5	-0.17	6347218700	2108612	21.35	3000	3060	2960	3935	2125	3030	3010.02	0.25	-568811	-300529	3290	3160	3010	2880	2730	3225	2945	45	905	100	2120	5	1	44924464	1359	33.24	4.81	12	4.69	91.00	629.00	4030	20230920	-24.94	1775	20231020	70.42	4030	-24.94	20230920	1775	70.42	20231020	4030	-24.94	20230920	1775	70.42	20231020	1.17	N	403490	100	44 억	111676	N	N	N	N
110	20231211	121119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	0	3	0.00	5984504430	1988764	20.13	3000	3060	2960	3935	2125	3030	3009.02	0.25	-568811	-289140	3290	3160	3010	2880	2730	3225	2945	45	905	100	2120	5	1	44924464	1361	33.30	4.82	12	4.43	91.00	629.00	4030	20230920	-24.81	1775	20231020	70.70	4030	-24.81	20230920	1775	70.70	20231020	4030	-24.81	20230920	1775	70.70	20231020	1.17	N	403490	100	44 억	111676	N	N	N	N
111	20231211	111113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	-35	5	-1.16	4638080090	1544934	15.64	3000	3045	2960	3935	2125	3030	3001.89	0.25	-568811	-240481	3290	3160	3010	2880	2730	3225	2945	45	905	100	2120	5	1	44924464	1345	32.91	4.76	12	3.44	91.00	629.00	4030	20230920	-25.68	1775	20231020	68.73	4030	-25.68	20230920	1775	68.73	20231020	4030	-25.68	20230920	1775	68.73	20231020	1.17	N	403490	100	44 억	111676	N	N	N	N
112	20231211	101113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	-30	5	-0.99	2937956645	979310	9.91	3000	3035	2960	3935	2125	3030	2999.63	0.25	-568811	-18295	3290	3160	3010	2880	2730	3225	2945	45	905	100	2120	5	1	44924464	1348	32.97	4.77	12	2.18	91.00	629.00	4030	20230920	-25.56	1775	20231020	69.01	4030	-25.56	20230920	1775	69.01	20231020	4030	-25.56	20230920	1775	69.01	20231020	1.17	N	403490	100	44 억	111676	N	N	N	N
113	20231211	091112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	-35	5	-1.16	1278325725	427678	4.33	3000	3010	2960	3935	2125	3030	2987.72	0.25	-568811	-54502	3290	3160	3010	2880	2730	3225	2945	45	905	100	2120	5	1	44924464	1345	32.91	4.76	12	0.95	91.00	629.00	4030	20230920	-25.68	1775	20231020	68.73	4030	-25.68	20230920	1775	68.73	20231020	4030	-25.68	20230920	1775	68.73	20231020	1.17	N	403490	100	44 억	111676	N	N	N	N
114	20231208	161104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	210	2	7.45	29753733985	9791769	537.65	2890	3140	2860	3665	1975	2820	3038.67	0.25	0	650008	2923	2871	2828	2776	2733	2850	2755	45	845	100	1970	5	1	44924464	1361	33.30	4.82	12	21.80	91.00	629.00	4030	20230920	-24.81	1775	20231020	70.70	4030	-24.81	20230920	1775	70.70	20231020	4030	-24.81	20230920	1775	70.70	20231020	1.24	N	403490	100	44 억	111676	N	N	N	N
115	20231208	151106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	210	2	7.45	28982158890	9536937	523.65	2890	3140	2860	3665	1975	2820	3038.94	0.25	0	657290	2923	2871	2828	2776	2733	2850	2755	45	845	100	1970	5	1	44924464	1361	33.30	4.82	12	21.23	91.00	629.00	4030	20230920	-24.81	1775	20231020	70.70	4030	-24.81	20230920	1775	70.70	20231020	4030	-24.81	20230920	1775	70.70	20231020	1.24	N	403490	100	44 억	111676	N	N	N	N
116	20231208	141106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	240	2	8.51	27439080295	9028262	495.72	2890	3140	2860	3665	1975	2820	3039.24	0.25	0	650929	2923	2871	2828	2776	2733	2850	2755	45	845	100	1970	5	1	44924464	1375	33.63	4.86	12	20.10	91.00	629.00	4030	20230920	-24.07	1775	20231020	72.39	4030	-24.07	20230920	1775	72.39	20231020	4030	-24.07	20230920	1775	72.39	20231020	1.24	N	403490	100	44 억	111676	N	N	N	N
117	20231208	131104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	210	2	7.45	25934958680	8531081	468.42	2890	3140	2860	3665	1975	2820	3040.06	0.25	0	597635	2923	2871	2828	2776	2733	2850	2755	45	845	100	1970	5	1	44924464	1361	33.30	4.82	12	18.99	91.00	629.00	4030	20230920	-24.81	1775	20231020	70.70	4030	-24.81	20230920	1775	70.70	20231020	4030	-24.81	20230920	1775	70.70	20231020	1.24	N	403490	100	44 억	111676	N	N	N	N
118	20231208	121101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3080	260	2	9.22	24476159005	8051040	442.07	2890	3140	2860	3665	1975	2820	3040.12	0.25	0	540320	2923	2871	2828	2776	2733	2850	2755	45	845	100	1970	5	1	44924464	1384	33.85	4.90	12	17.92	91.00	629.00	4030	20230920	-23.57	1775	20231020	73.52	4030	-23.57	20230920	1775	73.52	20231020	4030	-23.57	20230920	1775	73.52	20231020	1.24	N	403490	100	44 억	111676	N	N	N	N
119	20231208	111056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3080	260	2	9.22	21327755350	7030360	386.02	2890	3140	2860	3665	1975	2820	3033.66	0.25	0	302739	2923	2871	2828	2776	2733	2850	2755	45	845	100	1970	5	1	44924464	1384	33.85	4.90	12	15.65	91.00	629.00	4030	20230920	-23.57	1775	20231020	73.52	4030	-23.57	20230920	1775	73.52	20231020	4030	-23.57	20230920	1775	73.52	20231020	1.24	N	403490	100	44 억	111676	N	N	N	N
120	20231208	101105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	270	2	9.57	11841985825	3957521	217.30	2890	3100	2860	3665	1975	2820	2992.27	0.25	0	108367	2923	2871	2828	2776	2733	2850	2755	45	845	100	1970	5	1	44924464	1388	33.96	4.91	12	8.81	91.00	629.00	4030	20230920	-23.33	1775	20231020	74.08	4030	-23.33	20230920	1775	74.08	20231020	4030	-23.33	20230920	1775	74.08	20231020	1.24	N	403490	100	44 억	111676	N	N	N	N
121	20231208	091055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	120	2	4.26	3082941425	1062502	58.34	2890	2950	2860	3665	1975	2820	2901.59	0.25	0	32515	2923	2871	2828	2776	2733	2850	2755	45	845	100	1970	5	1	44924464	1321	32.31	4.67	12	2.37	91.00	629.00	4030	20230920	-27.05	1775	20231020	65.63	4030	-27.05	20230920	1775	65.63	20231020	4030	-27.05	20230920	1775	65.63	20231020	1.24	N	403490	100	44 억	111676	N	N	N	N
122	20231207	161055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2820	-75	5	-2.59	4843107450	1721848	68.43	2860	2880	2785	3760	2030	2895	2812.41	0.70	0	-200735	3091	2992	2896	2797	2701	2945	2750	45	865	100	2020	5	1	44924464	1267	30.99	4.48	12	3.83	91.00	629.00	4030	20230920	-30.02	1775	20231020	58.87	4030	-30.02	20230920	1775	58.87	20231020	4030	-30.02	20230920	1775	58.87	20231020	1.21	N	403490	100	44 억	312316	N	N	N	N
123	20231207	151058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	-80	5	-2.76	4571907670	1625613	64.60	2860	2880	2785	3760	2030	2895	2812.09	0.70	0	-183424	3091	2992	2896	2797	2701	2945	2750	45	865	100	2020	5	1	44924464	1265	30.93	4.48	12	3.62	91.00	629.00	4030	20230920	-30.15	1775	20231020	58.59	4030	-30.15	20230920	1775	58.59	20231020	4030	-30.15	20230920	1775	58.59	20231020	1.21	N	403490	100	44 억	312316	N	N	N	N
124	20231207	141056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	-80	5	-2.76	3117264960	1109681	44.10	2860	2880	2785	3760	2030	2895	2808.65	0.70	0	-105015	3091	2992	2896	2797	2701	2945	2750	45	865	100	2020	5	1	44924464	1265	30.93	4.48	12	2.47	91.00	629.00	4030	20230920	-30.15	1775	20231020	58.59	4030	-30.15	20230920	1775	58.59	20231020	4030	-30.15	20230920	1775	58.59	20231020	1.21	N	403490	100	44 억	312316	N	N	N	N
125	20231207	131055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	-90	5	-3.11	2769164725	985652	39.17	2860	2880	2785	3760	2030	2895	2808.91	0.70	0	-73562	3091	2992	2896	2797	2701	2945	2750	45	865	100	2020	5	1	44924464	1260	30.82	4.46	12	2.19	91.00	629.00	4030	20230920	-30.40	1775	20231020	58.03	4030	-30.40	20230920	1775	58.03	20231020	4030	-30.40	20230920	1775	58.03	20231020	1.21	N	403490	100	44 억	312316	N	N	N	N
126	20231207	121055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-95	5	-3.28	2593922065	923036	36.68	2860	2880	2785	3760	2030	2895	2809.61	0.70	0	-71699	3091	2992	2896	2797	2701	2945	2750	45	865	100	2020	5	1	44924464	1258	30.77	4.45	12	2.05	91.00	629.00	4030	20230920	-30.52	1775	20231020	57.75	4030	-30.52	20230920	1775	57.75	20231020	4030	-30.52	20230920	1775	57.75	20231020	1.21	N	403490	100	44 억	312316	N	N	N	N
127	20231207	111042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-95	5	-3.28	2263686800	804943	31.99	2860	2880	2785	3760	2030	2895	2811.56	0.70	0	-76095	3091	2992	2896	2797	2701	2945	2750	45	865	100	2020	5	1	44924464	1258	30.77	4.45	12	1.79	91.00	629.00	4030	20230920	-30.52	1775	20231020	57.75	4030	-30.52	20230920	1775	57.75	20231020	4030	-30.52	20230920	1775	57.75	20231020	1.21	N	403490	100	44 억	312316	N	N	N	N
128	20231207	101049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	-90	5	-3.11	1766286510	627100	24.92	2860	2880	2785	3760	2030	2895	2815.78	0.70	0	-70337	3091	2992	2896	2797	2701	2945	2750	45	865	100	2020	5	1	44924464	1260	30.82	4.46	12	1.40	91.00	629.00	4030	20230920	-30.40	1775	20231020	58.03	4030	-30.40	20230920	1775	58.03	20231020	4030	-30.40	20230920	1775	58.03	20231020	1.21	N	403490	100	44 억	312316	N	N	N	N
129	20231207	091054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	-80	5	-2.76	511847780	180115	7.16	2860	2880	2810	3760	2030	2895	2839.80	0.70	0	-17223	3091	2992	2896	2797	2701	2945	2750	45	865	100	2020	5	1	44924464	1265	30.93	4.48	12	0.40	91.00	629.00	4030	20230920	-30.15	1775	20231020	58.59	4030	-30.15	20230920	1775	58.59	20231020	4030	-30.15	20230920	1775	58.59	20231020	1.21	N	403490	100	44 억	312316	N	N	N	N
130	20231206	161043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2895	-55	5	-1.86	7161869230	2486492	36.90	2980	2995	2800	3835	2065	2950	2880.28	1.02	0	-157162	3193	3071	2943	2821	2693	3132	2882	45	885	100	2060	5	1	44924464	1301	31.81	4.60	12	5.53	91.00	629.00	4030	20230920	-28.16	1775	20231020	63.10	4030	-28.16	20230920	1775	63.10	20231020	4030	-28.16	20230920	1775	63.10	20231020	1.16	N	403490	100	44 억	459781	N	N	N	N
131	20231206	151100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	-50	5	-1.69	6930101620	2406448	35.71	2980	2995	2800	3835	2065	2950	2879.80	1.02	0	-139058	3193	3071	2943	2821	2693	3132	2882	45	885	100	2060	5	1	44924464	1303	31.87	4.61	12	5.36	91.00	629.00	4030	20230920	-28.04	1775	20231020	63.38	4030	-28.04	20230920	1775	63.38	20231020	4030	-28.04	20230920	1775	63.38	20231020	1.16	N	403490	100	44 억	459781	N	N	N	N
132	20231206	141056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	-10	5	-0.34	5941517490	2067983	30.69	2980	2995	2800	3835	2065	2950	2873.09	1.02	0	-168768	3193	3071	2943	2821	2693	3132	2882	45	885	100	2060	5	1	44924464	1321	32.31	4.67	12	4.60	91.00	629.00	4030	20230920	-27.05	1775	20231020	65.63	4030	-27.05	20230920	1775	65.63	20231020	4030	-27.05	20230920	1775	65.63	20231020	1.16	N	403490	100	44 억	459781	N	N	N	N
133	20231206	131044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2855	-95	5	-3.22	5318666050	1852432	27.49	2980	2995	2800	3835	2065	2950	2871.17	1.02	0	-222943	3193	3071	2943	2821	2693	3132	2882	45	885	100	2060	5	1	44924464	1283	31.37	4.54	12	4.12	91.00	629.00	4030	20230920	-29.16	1775	20231020	60.85	4030	-29.16	20230920	1775	60.85	20231020	4030	-29.16	20230920	1775	60.85	20231020	1.16	N	403490	100	44 억	459781	N	N	N	N
134	20231206	121034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	-70	5	-2.37	4942040225	1721287	25.55	2980	2995	2800	3835	2065	2950	2871.12	1.02	0	-247910	3193	3071	2943	2821	2693	3132	2882	45	885	100	2060	5	1	44924464	1294	31.65	4.58	12	3.83	91.00	629.00	4030	20230920	-28.54	1775	20231020	62.25	4030	-28.54	20230920	1775	62.25	20231020	4030	-28.54	20230920	1775	62.25	20231020	1.16	N	403490	100	44 억	459781	N	N	N	N
135	20231206	111058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	-85	5	-2.88	4568864325	1591064	23.61	2980	2995	2800	3835	2065	2950	2871.57	1.02	0	-255232	3193	3071	2943	2821	2693	3132	2882	45	885	100	2060	5	1	44924464	1287	31.48	4.55	12	3.54	91.00	629.00	4030	20230920	-28.91	1775	20231020	61.41	4030	-28.91	20230920	1775	61.41	20231020	4030	-28.91	20230920	1775	61.41	20231020	1.16	N	403490	100	44 억	459781	N	N	N	N
136	20231206	101047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	-140	5	-4.75	3949367635	1373012	20.38	2980	2995	2800	3835	2065	2950	2876.42	1.02	0	-237724	3193	3071	2943	2821	2693	3132	2882	45	885	100	2060	5	1	44924464	1262	30.88	4.47	12	3.06	91.00	629.00	4030	20230920	-30.27	1775	20231020	58.31	4030	-30.27	20230920	1775	58.31	20231020	4030	-30.27	20230920	1775	58.31	20231020	1.16	N	403490	100	44 억	459781	N	N	N	N
137	20231206	091050	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	-20	5	-0.68	1295101880	439053	6.52	2980	2995	2880	3835	2065	2950	2949.76	1.02	0	-160999	3193	3071	2943	2821	2693	3132	2882	45	885	100	2060	5	1	44924464	1316	32.20	4.66	12	0.98	91.00	629.00	4030	20230920	-27.30	1775	20231020	65.07	4030	-27.30	20230920	1775	65.07	20231020	4030	-27.30	20230920	1775	65.07	20231020	1.16	N	403490	100	44 억	459781	N	N	N	N
138	20231205	161051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	95	2	3.33	19945842445	6672765	303.04	2850	3065	2815	3710	2000	2855	2989.39	0.54	0	225504	2945	2900	2840	2795	2735	2922	2817	45	855	100	1990	5	1	44924464	1325	32.42	4.69	12	14.85	91.00	629.00	4030	20230920	-26.80	1775	20231020	66.20	4030	-26.80	20230920	1775	66.20	20231020	4030	-26.80	20230920	1775	66.20	20231020	1.06	N	403490	100	44 억	241502	N	N	N	N
139	20231205	151048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	125	2	4.38	19250158265	6438269	292.40	2850	3065	2815	3710	2000	2855	2990.07	0.54	0	250314	2945	2900	2840	2795	2735	2922	2817	45	855	100	1990	5	1	44924464	1339	32.75	4.74	12	14.33	91.00	629.00	4030	20230920	-26.05	1775	20231020	67.89	4030	-26.05	20230920	1775	67.89	20231020	4030	-26.05	20230920	1775	67.89	20231020	1.06	N	403490	100	44 억	241502	N	N	N	N
140	20231205	141046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	80	2	2.80	17767574395	5938511	269.70	2850	3065	2815	3710	2000	2855	2992.04	0.54	0	205301	2945	2900	2840	2795	2735	2922	2817	45	855	100	1990	5	1	44924464	1319	32.25	4.67	12	13.22	91.00	629.00	4030	20230920	-27.17	1775	20231020	65.35	4030	-27.17	20230920	1775	65.35	20231020	4030	-27.17	20230920	1775	65.35	20231020	1.06	N	403490	100	44 억	241502	N	N	N	N
141	20231205	131042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	95	2	3.33	16707501820	5578078	253.33	2850	3065	2815	3710	2000	2855	2995.34	0.54	0	196937	2945	2900	2840	2795	2735	2922	2817	45	855	100	1990	5	1	44924464	1325	32.42	4.69	12	12.42	91.00	629.00	4030	20230920	-26.80	1775	20231020	66.20	4030	-26.80	20230920	1775	66.20	20231020	4030	-26.80	20230920	1775	66.20	20231020	1.06	N	403490	100	44 억	241502	N	N	N	N
142	20231205	121041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	155	2	5.43	14936715190	4984500	226.37	2850	3065	2815	3710	2000	2855	2996.78	0.54	0	269205	2945	2900	2840	2795	2735	2922	2817	45	855	100	1990	5	1	44924464	1352	33.08	4.79	12	11.10	91.00	629.00	4030	20230920	-25.31	1775	20231020	69.58	4030	-25.31	20230920	1775	69.58	20231020	4030	-25.31	20230920	1775	69.58	20231020	1.06	N	403490	100	44 억	241502	N	N	N	N
143	20231205	111040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	170	2	5.95	13705747425	4575638	207.80	2850	3065	2815	3710	2000	2855	2995.53	0.54	0	283599	2945	2900	2840	2795	2735	2922	2817	45	855	100	1990	5	1	44924464	1359	33.24	4.81	12	10.19	91.00	629.00	4030	20230920	-24.94	1775	20231020	70.42	4030	-24.94	20230920	1775	70.42	20231020	4030	-24.94	20230920	1775	70.42	20231020	1.06	N	403490	100	44 억	241502	N	N	N	N
144	20231205	101043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	140	2	4.90	9772095770	3276129	148.79	2850	3050	2815	3710	2000	2855	2983.02	0.54	0	46144	2945	2900	2840	2795	2735	2922	2817	45	855	100	1990	5	1	44924464	1345	32.91	4.76	12	7.29	91.00	629.00	4030	20230920	-25.68	1775	20231020	68.73	4030	-25.68	20230920	1775	68.73	20231020	4030	-25.68	20230920	1775	68.73	20231020	1.06	N	403490	100	44 억	241502	N	N	N	N
145	20231205	091040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	80	2	2.80	1933304075	662021	30.07	2850	2965	2815	3710	2000	2855	2920.82	0.54	0	-63	2945	2900	2840	2795	2735	2922	2817	45	855	100	1990	5	1	44924464	1319	32.25	4.67	12	1.47	91.00	629.00	4030	20230920	-27.17	1775	20231020	65.35	4030	-27.17	20230920	1775	65.35	20231020	4030	-27.17	20230920	1775	65.35	20231020	1.06	N	403490	100	44 억	241502	N	N	N	N
146	20231204	161037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2855	45	2	1.60	6102252965	2156212	73.26	2840	2885	2780	3650	1970	2810	2830.04	0.48	0	21896	3043	2926	2863	2746	2683	2895	2715	45	840	100	1960	5	1	44924464	1283	31.37	4.54	12	4.80	91.00	629.00	4030	20230920	-29.16	1775	20231020	60.85	4030	-29.16	20230920	1775	60.85	20231020	4030	-29.16	20230920	1775	60.85	20231020	1.11	N	403490	100	44 억	217174	N	N	N	N
147	20231204	151039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2860	50	2	1.78	5865142695	2073222	70.44	2840	2885	2780	3650	1970	2810	2829.00	0.48	0	19672	3043	2926	2863	2746	2683	2895	2715	45	840	100	1960	5	1	44924464	1285	31.43	4.55	12	4.61	91.00	629.00	4030	20230920	-29.03	1775	20231020	61.13	4030	-29.03	20230920	1775	61.13	20231020	4030	-29.03	20230920	1775	61.13	20231020	1.11	N	403490	100	44 억	217174	N	N	N	N
148	20231204	141031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2870	60	2	2.14	4938829995	1750330	59.47	2840	2880	2780	3650	1970	2810	2821.66	0.48	0	17792	3043	2926	2863	2746	2683	2895	2715	45	840	100	1960	5	1	44924464	1289	31.54	4.56	12	3.90	91.00	629.00	4030	20230920	-28.78	1775	20231020	61.69	4030	-28.78	20230920	1775	61.69	20231020	4030	-28.78	20230920	1775	61.69	20231020	1.11	N	403490	100	44 억	217174	N	N	N	N
149	20231204	131031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-10	5	-0.36	3191228015	1137366	38.64	2840	2860	2780	3650	1970	2810	2805.80	0.48	0	24199	3043	2926	2863	2746	2683	2895	2715	45	840	100	1960	5	1	44924464	1258	30.77	4.45	12	2.53	91.00	629.00	4030	20230920	-30.52	1775	20231020	57.75	4030	-30.52	20230920	1775	57.75	20231020	4030	-30.52	20230920	1775	57.75	20231020	1.11	N	403490	100	44 억	217174	N	N	N	N
150	20231204	121032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-15	5	-0.53	2789355260	993482	33.75	2840	2860	2780	3650	1970	2810	2807.65	0.48	0	28520	3043	2926	2863	2746	2683	2895	2715	45	840	100	1960	5	1	44924464	1256	30.71	4.44	12	2.21	91.00	629.00	4030	20230920	-30.65	1775	20231020	57.46	4030	-30.65	20230920	1775	57.46	20231020	4030	-30.65	20230920	1775	57.46	20231020	1.11	N	403490	100	44 억	217174	N	N	N	N
151	20231204	111035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	0	3	0.00	2262226085	804800	27.34	2840	2860	2780	3650	1970	2810	2810.92	0.48	0	57975	3043	2926	2863	2746	2683	2895	2715	45	840	100	1960	5	1	44924464	1262	30.88	4.47	12	1.79	91.00	629.00	4030	20230920	-30.27	1775	20231020	58.31	4030	-30.27	20230920	1775	58.31	20231020	4030	-30.27	20230920	1775	58.31	20231020	1.11	N	403490	100	44 억	217174	N	N	N	N
152	20231204	101032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	5	2	0.18	1661648725	591350	20.09	2840	2860	2780	3650	1970	2810	2809.92	0.48	0	72929	3043	2926	2863	2746	2683	2895	2715	45	840	100	1960	5	1	44924464	1265	30.93	4.48	12	1.32	91.00	629.00	4030	20230920	-30.15	1775	20231020	58.59	4030	-30.15	20230920	1775	58.59	20231020	4030	-30.15	20230920	1775	58.59	20231020	1.11	N	403490	100	44 억	217174	N	N	N	N
153	20231204	091032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	0	3	0.00	607438365	215445	7.32	2840	2860	2800	3650	1970	2810	2819.48	0.48	0	14725	3043	2926	2863	2746	2683	2895	2715	45	840	100	1960	5	1	44924464	1262	30.88	4.47	12	0.48	91.00	629.00	4030	20230920	-30.27	1775	20231020	58.31	4030	-30.27	20230920	1775	58.31	20231020	4030	-30.27	20230920	1775	58.31	20231020	1.11	N	403490	100	44 억	217174	N	N	N	N
154	20231201	161033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	-140	5	-4.75	8220710500	2872215	71.38	2930	2980	2800	3835	2065	2950	2862.20	0.44	0	18708	3143	3046	2958	2861	2773	3002	2817	45	885	100	2060	5	1	44924464	1262	30.88	4.47	12	6.39	91.00	629.00	4030	20230920	-30.27	1775	20231020	58.31	4030	-30.27	20230920	1775	58.31	20231020	4030	-30.27	20230920	1775	58.31	20231020	0.82	N	403490	100	44 억	198989	N	N	N	N
155	20231201	151030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	-120	5	-4.07	7761355000	2709104	67.32	2930	2980	2800	3835	2065	2950	2864.74	0.44	0	-6694	3143	3046	2958	2861	2773	3002	2817	45	885	100	2060	5	1	44924464	1271	31.10	4.50	12	6.03	91.00	629.00	4030	20230920	-29.78	1775	20231020	59.44	4030	-29.78	20230920	1775	59.44	20231020	4030	-29.78	20230920	1775	59.44	20231020	0.82	N	403490	100	44 억	198989	N	N	N	N
156	20231201	141028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	-140	5	-4.75	7091611425	2471571	61.42	2930	2980	2800	3835	2065	2950	2869.09	0.44	0	-28709	3143	3046	2958	2861	2773	3002	2817	45	885	100	2060	5	1	44924464	1262	30.88	4.47	12	5.50	91.00	629.00	4030	20230920	-30.27	1775	20231020	58.31	4030	-30.27	20230920	1775	58.31	20231020	4030	-30.27	20230920	1775	58.31	20231020	0.82	N	403490	100	44 억	198989	N	N	N	N
157	20231201	131032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	-135	5	-4.58	6478580785	2253623	56.00	2930	2980	2805	3835	2065	2950	2874.55	0.44	0	-33155	3143	3046	2958	2861	2773	3002	2817	45	885	100	2060	5	1	44924464	1265	30.93	4.48	12	5.02	91.00	629.00	4030	20230920	-30.15	1775	20231020	58.59	4030	-30.15	20230920	1775	58.59	20231020	4030	-30.15	20230920	1775	58.59	20231020	0.82	N	403490	100	44 억	198989	N	N	N	N
158	20231201	121038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2855	-95	5	-3.22	5306996775	1839710	45.72	2930	2980	2840	3835	2065	2950	2884.49	0.44	0	8426	3143	3046	2958	2861	2773	3002	2817	45	885	100	2060	5	1	44924464	1283	31.37	4.54	12	4.10	91.00	629.00	4030	20230920	-29.16	1775	20231020	60.85	4030	-29.16	20230920	1775	60.85	20231020	4030	-29.16	20230920	1775	60.85	20231020	0.82	N	403490	100	44 억	198989	N	N	N	N
159	20231201	111031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2870	-80	5	-2.71	4557001265	1577592	39.20	2930	2980	2840	3835	2065	2950	2888.36	0.44	0	3911	3143	3046	2958	2861	2773	3002	2817	45	885	100	2060	5	1	44924464	1289	31.54	4.56	12	3.51	91.00	629.00	4030	20230920	-28.78	1775	20231020	61.69	4030	-28.78	20230920	1775	61.69	20231020	4030	-28.78	20230920	1775	61.69	20231020	0.82	N	403490	100	44 억	198989	N	N	N	N
160	20231201	101040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	-75	5	-2.54	3443536010	1191090	29.60	2930	2980	2840	3835	2065	2950	2890.80	0.44	0	12139	3143	3046	2958	2861	2773	3002	2817	45	885	100	2060	5	1	44924464	1292	31.59	4.57	12	2.65	91.00	629.00	4030	20230920	-28.66	1775	20231020	61.97	4030	-28.66	20230920	1775	61.97	20231020	4030	-28.66	20230920	1775	61.97	20231020	0.82	N	403490	100	44 억	198989	N	N	N	N
161	20231201	091027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	10	2	0.34	1037015235	354271	8.80	2930	2980	2885	3835	2065	2950	2926.81	0.44	0	8695	3143	3046	2958	2861	2773	3002	2817	45	885	100	2060	5	1	44924464	1330	32.53	4.71	12	0.79	91.00	629.00	4030	20230920	-26.55	1775	20231020	66.76	4030	-26.55	20230920	1775	66.76	20231020	4030	-26.55	20230920	1775	66.76	20231020	0.82	N	403490	100	44 억	198989	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History