KissMeData/218150/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	40	2	0.93	441282575	101728	56.14	4330	4375	4300	5600	3020	4310	4339.38	0.66	20718	20724	4413	4361	4328	4276	4243	4345	4260	20	1290	100	2750	5	1	20415802	888	90.62	2.07	12	0.50	48.00	2097.00	8530	20230619	-49.00	3600	20230103	20.83	8530	-49.00	20230619	3600	20.83	20230103	8530	-49.00	20230619	3600	20.83	20230103	5.49	N	218150	100	20 억	135182	N	N	16	N	N
3	20231229	151044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	40	2	0.93	441282575	101728	56.14	4330	4375	4300	5600	3020	4310	4339.38	0.66	20718	20724	4413	4361	4328	4276	4243	4345	4260	20	1290	100	2750	5	1	20415802	888	90.62	2.07	12	0.50	48.00	2097.00	8530	20230619	-49.00	3600	20230103	20.83	8530	-49.00	20230619	3600	20.83	20230103	8530	-49.00	20230619	3600	20.83	20230103	5.49	N	218150	100	20 억	135182	N	N	16	N	N
4	20231229	141043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	40	2	0.93	441282575	101728	56.14	4330	4375	4300	5600	3020	4310	4339.38	0.66	20718	20724	4413	4361	4328	4276	4243	4345	4260	20	1290	100	2750	5	1	20415802	888	90.62	2.07	12	0.50	48.00	2097.00	8530	20230619	-49.00	3600	20230103	20.83	8530	-49.00	20230619	3600	20.83	20230103	8530	-49.00	20230619	3600	20.83	20230103	5.49	N	218150	100	20 억	135182	N	N	16	N	N
5	20231229	131044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	40	2	0.93	441282575	101728	56.14	4330	4375	4300	5600	3020	4310	4339.38	0.66	20718	20724	4413	4361	4328	4276	4243	4345	4260	20	1290	100	2750	5	1	20415802	888	90.62	2.07	12	0.50	48.00	2097.00	8530	20230619	-49.00	3600	20230103	20.83	8530	-49.00	20230619	3600	20.83	20230103	8530	-49.00	20230619	3600	20.83	20230103	5.49	N	218150	100	20 억	135182	N	N	16	N	N
6	20231229	121047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	40	2	0.93	441282575	101728	56.14	4330	4375	4300	5600	3020	4310	4339.38	0.66	20718	20724	4413	4361	4328	4276	4243	4345	4260	20	1290	100	2750	5	1	20415802	888	90.62	2.07	12	0.50	48.00	2097.00	8530	20230619	-49.00	3600	20230103	20.83	8530	-49.00	20230619	3600	20.83	20230103	8530	-49.00	20230619	3600	20.83	20230103	5.49	N	218150	100	20 억	135182	N	N	16	N	N
7	20231229	110958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	40	2	0.93	441282575	101728	56.14	4330	4375	4300	5600	3020	4310	4339.38	0.66	20718	20724	4413	4361	4328	4276	4243	4345	4260	20	1290	100	2750	5	1	20415802	888	90.62	2.07	12	0.50	48.00	2097.00	8530	20230619	-49.00	3600	20230103	20.83	8530	-49.00	20230619	3600	20.83	20230103	8530	-49.00	20230619	3600	20.83	20230103	5.49	N	218150	100	20 억	135182	N	N	16	N	N
8	20231229	101010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	40	2	0.93	441282575	101728	56.14	4330	4375	4300	5600	3020	4310	4339.38	0.66	20718	20724	4413	4361	4328	4276	4243	4345	4260	20	1290	100	2750	5	1	20415802	888	90.62	2.07	12	0.50	48.00	2097.00	8530	20230619	-49.00	3600	20230103	20.83	8530	-49.00	20230619	3600	20.83	20230103	8530	-49.00	20230619	3600	20.83	20230103	5.49	N	218150	100	20 억	135182	N	N	16	N	N
9	20231229	091008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	40	2	0.93	441282575	101728	56.14	4330	4375	4300	5600	3020	4310	4339.38	0.66	20718	20724	4413	4361	4328	4276	4243	4345	4260	20	1290	100	2750	5	1	20415802	888	90.62	2.07	12	0.50	48.00	2097.00	8530	20230619	-49.00	3600	20230103	20.83	8530	-49.00	20230619	3600	20.83	20230103	8530	-49.00	20230619	3600	20.83	20230103	5.49	N	218150	100	20 억	135182	N	N	16	N	N
10	20231228	160958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	40	2	0.93	393331460	90641	50.02	4330	4375	4300	5600	3020	4310	4339.38	0.56	0	20724	4413	4361	4328	4276	4243	4345	4260	20	1290	100	2750	5	1	20415802	888	90.62	2.07	12	0.44	48.00	2097.00	8530	20230619	-49.00	3600	20230103	20.83	8530	-49.00	20230619	3600	20.83	20230103	8530	-49.00	20230619	3600	20.83	20230103	5.49	N	218150	100	20 억	114464	N	N	16	N	N
11	20231228	151006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	50	2	1.16	358578845	82660	45.62	4330	4375	4300	5600	3020	4310	4338.00	0.56	0	17886	4413	4361	4328	4276	4243	4345	4260	20	1290	100	2750	5	1	20415802	890	90.83	2.08	12	0.40	48.00	2097.00	8530	20230619	-48.89	3600	20230103	21.11	8530	-48.89	20230619	3600	21.11	20230103	8530	-48.89	20230619	3600	21.11	20230103	5.49	N	218150	100	20 억	114464	N	N	3	N	N
12	20231228	140956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	45	2	1.04	302576460	69825	38.53	4330	4360	4300	5600	3020	4310	4333.35	0.56	0	10647	4413	4361	4328	4276	4243	4345	4260	20	1290	100	2750	5	1	20415802	889	90.73	2.08	12	0.34	48.00	2097.00	8530	20230619	-48.94	3600	20230103	20.97	8530	-48.94	20230619	3600	20.97	20230103	8530	-48.94	20230619	3600	20.97	20230103	5.49	N	218150	100	20 억	114464	N	N	3	N	N
13	20231228	130957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	40	2	0.93	268441510	61983	34.21	4330	4350	4300	5600	3020	4310	4330.89	0.56	0	7908	4413	4361	4328	4276	4243	4345	4260	20	1290	100	2750	5	1	20415802	888	90.62	2.07	12	0.30	48.00	2097.00	8530	20230619	-49.00	3600	20230103	20.83	8530	-49.00	20230619	3600	20.83	20230103	8530	-49.00	20230619	3600	20.83	20230103	5.49	N	218150	100	20 억	114464	N	N	3	N	N
14	20231228	121000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4325	15	2	0.35	205767280	47540	26.24	4330	4350	4300	5600	3020	4310	4328.30	0.56	0	1558	4413	4361	4328	4276	4243	4345	4260	20	1290	100	2750	5	1	20415802	883	90.10	2.06	12	0.23	48.00	2097.00	8530	20230619	-49.30	3600	20230103	20.14	8530	-49.30	20230619	3600	20.14	20230103	8530	-49.30	20230619	3600	20.14	20230103	5.49	N	218150	100	20 억	114464	N	N	3	N	N
15	20231228	111002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4325	15	2	0.35	136487315	31555	17.41	4330	4350	4300	5600	3020	4310	4325.38	0.56	0	310	4413	4361	4328	4276	4243	4345	4260	20	1290	100	2750	5	1	20415802	883	90.10	2.06	12	0.15	48.00	2097.00	8530	20230619	-49.30	3600	20230103	20.14	8530	-49.30	20230619	3600	20.14	20230103	8530	-49.30	20230619	3600	20.14	20230103	5.49	N	218150	100	20 억	114464	N	N	3	N	N
16	20231228	100958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4335	25	2	0.58	107955240	24946	13.77	4330	4350	4300	5600	3020	4310	4327.56	0.56	0	18	4413	4361	4328	4276	4243	4345	4260	20	1290	100	2750	5	1	20415802	885	90.31	2.07	12	0.12	48.00	2097.00	8530	20230619	-49.18	3600	20230103	20.42	8530	-49.18	20230619	3600	20.42	20230103	8530	-49.18	20230619	3600	20.42	20230103	5.49	N	218150	100	20 억	114464	N	N	3	N	N
17	20231228	091003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4330	20	2	0.46	30519725	7061	3.90	4330	4340	4315	5600	3020	4310	4322.30	0.56	0	-2926	4413	4361	4328	4276	4243	4345	4260	20	1290	100	2750	5	1	20415802	884	90.21	2.06	12	0.03	48.00	2097.00	8530	20230619	-49.24	3600	20230103	20.28	8530	-49.24	20230619	3600	20.28	20230103	8530	-49.24	20230619	3600	20.28	20230103	5.49	N	218150	100	20 억	114464	N	N	3	N	N
18	20231227	160948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4310	-45	5	-1.03	750827465	173750	52.04	4355	4380	4295	5660	3050	4355	4321.77	0.60	0	-7753	4578	4466	4408	4296	4238	4437	4267	20	1305	100	2780	5	1	20415802	880	89.79	2.06	12	0.85	48.00	2097.00	8530	20230619	-49.47	3600	20230103	19.72	8530	-49.47	20230619	3600	19.72	20230103	8530	-49.47	20230619	3600	19.72	20230103	5.47	N	218150	100	20 억	122230	N	N	3	N	N
19	20231227	151002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4320	-35	5	-0.80	691915795	160086	47.95	4355	4380	4295	5660	3050	4355	4322.15	0.60	0	-7753	4578	4466	4408	4296	4238	4437	4267	20	1305	100	2780	5	1	20415802	882	90.00	2.06	12	0.78	48.00	2097.00	8530	20230619	-49.36	3600	20230103	20.00	8530	-49.36	20230619	3600	20.00	20230103	8530	-49.36	20230619	3600	20.00	20230103	5.47	N	218150	100	20 억	122230	N	N	4	N	N
20	20231227	140958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4315	-40	5	-0.92	645328335	149293	44.72	4355	4380	4295	5660	3050	4355	4322.56	0.60	0	-7732	4578	4466	4408	4296	4238	4437	4267	20	1305	100	2780	5	1	20415802	881	89.90	2.06	12	0.73	48.00	2097.00	8530	20230619	-49.41	3600	20230103	19.86	8530	-49.41	20230619	3600	19.86	20230103	8530	-49.41	20230619	3600	19.86	20230103	5.47	N	218150	100	20 억	122230	N	N	4	N	N
21	20231227	130949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4325	-30	5	-0.69	588128960	136035	40.75	4355	4380	4295	5660	3050	4355	4323.37	0.60	0	-7874	4578	4466	4408	4296	4238	4437	4267	20	1305	100	2780	5	1	20415802	883	90.10	2.06	12	0.67	48.00	2097.00	8530	20230619	-49.30	3600	20230103	20.14	8530	-49.30	20230619	3600	20.14	20230103	8530	-49.30	20230619	3600	20.14	20230103	5.47	N	218150	100	20 억	122230	N	N	4	N	N
22	20231227	120951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4325	-30	5	-0.69	550771770	127385	38.16	4355	4380	4295	5660	3050	4355	4323.68	0.60	0	-6606	4578	4466	4408	4296	4238	4437	4267	20	1305	100	2780	5	1	20415802	883	90.10	2.06	12	0.62	48.00	2097.00	8530	20230619	-49.30	3600	20230103	20.14	8530	-49.30	20230619	3600	20.14	20230103	8530	-49.30	20230619	3600	20.14	20230103	5.47	N	218150	100	20 억	122230	N	N	4	N	N
23	20231227	110959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4310	-45	5	-1.03	478865590	110716	33.16	4355	4380	4295	5660	3050	4355	4325.17	0.60	0	-6541	4578	4466	4408	4296	4238	4437	4267	20	1305	100	2780	5	1	20415802	880	89.79	2.06	12	0.54	48.00	2097.00	8530	20230619	-49.47	3600	20230103	19.72	8530	-49.47	20230619	3600	19.72	20230103	8530	-49.47	20230619	3600	19.72	20230103	5.47	N	218150	100	20 억	122230	N	N	4	N	N
24	20231227	100957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4305	-50	5	-1.15	363369195	83909	25.13	4355	4380	4305	5660	3050	4355	4330.52	0.60	0	-6829	4578	4466	4408	4296	4238	4437	4267	20	1305	100	2780	5	1	20415802	879	89.69	2.05	12	0.41	48.00	2097.00	8530	20230619	-49.53	3600	20230103	19.58	8530	-49.53	20230619	3600	19.58	20230103	8530	-49.53	20230619	3600	19.58	20230103	5.47	N	218150	100	20 억	122230	N	N	4	N	N
25	20231227	091000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	10	2	0.23	35545025	8160	2.44	4355	4380	4350	5660	3050	4355	4356.01	0.60	0	928	4578	4466	4408	4296	4238	4437	4267	20	1305	100	2780	5	1	20415802	891	90.94	2.08	12	0.04	48.00	2097.00	8530	20230619	-48.83	3600	20230103	21.25	8530	-48.83	20230619	3600	21.25	20230103	8530	-48.83	20230619	3600	21.25	20230103	5.47	N	218150	100	20 억	122230	N	N	4	N	N
26	20231226	160959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	-55	5	-1.25	1453973055	328150	20.29	4420	4520	4350	5730	3090	4410	4431.08	0.62	0	-2362	5023	4716	4518	4211	4013	4870	4365	20	1320	100	2820	5	1	20415802	889	90.73	2.08	12	1.61	48.00	2097.00	8530	20230619	-48.94	3600	20230103	20.97	8530	-48.94	20230619	3600	20.97	20230103	8530	-48.94	20230619	3600	20.97	20230103	5.39	N	218150	100	20 억	126639	N	N	4	N	N
27	20231226	150957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	-50	5	-1.13	1373269605	309623	19.15	4420	4520	4355	5730	3090	4410	4435.43	0.62	0	1930	5023	4716	4518	4211	4013	4870	4365	20	1320	100	2820	5	1	20415802	890	90.83	2.08	12	1.52	48.00	2097.00	8530	20230619	-48.89	3600	20230103	21.11	8530	-48.89	20230619	3600	21.11	20230103	8530	-48.89	20230619	3600	21.11	20230103	5.39	N	218150	100	20 억	126639	N	N	3	N	N
28	20231226	141001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	-40	5	-0.91	1232307775	277306	17.15	4420	4520	4370	5730	3090	4410	4444.05	0.62	0	461	5023	4716	4518	4211	4013	4870	4365	20	1320	100	2820	5	1	20415802	892	91.04	2.08	12	1.36	48.00	2097.00	8530	20230619	-48.77	3600	20230103	21.39	8530	-48.77	20230619	3600	21.39	20230103	8530	-48.77	20230619	3600	21.39	20230103	5.39	N	218150	100	20 억	126639	N	N	3	N	N
29	20231226	130958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	-5	5	-0.11	1134334465	254946	15.76	4420	4520	4385	5730	3090	4410	4449.56	0.62	0	3405	5023	4716	4518	4211	4013	4870	4365	20	1320	100	2820	5	1	20415802	899	91.77	2.10	12	1.25	48.00	2097.00	8530	20230619	-48.36	3600	20230103	22.36	8530	-48.36	20230619	3600	22.36	20230103	8530	-48.36	20230619	3600	22.36	20230103	5.39	N	218150	100	20 억	126639	N	N	3	N	N
30	20231226	120957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4435	25	2	0.57	946588650	212366	13.13	4420	4520	4410	5730	3090	4410	4457.70	0.62	0	19169	5023	4716	4518	4211	4013	4870	4365	20	1320	100	2820	5	1	20415802	905	92.40	2.11	12	1.04	48.00	2097.00	8530	20230619	-48.01	3600	20230103	23.19	8530	-48.01	20230619	3600	23.19	20230103	8530	-48.01	20230619	3600	23.19	20230103	5.39	N	218150	100	20 억	126639	N	N	3	N	N
31	20231226	111002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4430	20	2	0.45	909709790	204047	12.62	4420	4520	4410	5730	3090	4410	4458.72	0.62	0	20638	5023	4716	4518	4211	4013	4870	4365	20	1320	100	2820	5	1	20415802	904	92.29	2.11	12	1.00	48.00	2097.00	8530	20230619	-48.07	3600	20230103	23.06	8530	-48.07	20230619	3600	23.06	20230103	8530	-48.07	20230619	3600	23.06	20230103	5.39	N	218150	100	20 억	126639	N	N	3	N	N
32	20231226	100956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4430	20	2	0.45	781707145	175145	10.83	4420	4520	4410	5730	3090	4410	4463.69	0.62	0	18389	5023	4716	4518	4211	4013	4870	4365	20	1320	100	2820	5	1	20415802	904	92.29	2.11	12	0.86	48.00	2097.00	8530	20230619	-48.07	3600	20230103	23.06	8530	-48.07	20230619	3600	23.06	20230103	8530	-48.07	20230619	3600	23.06	20230103	5.39	N	218150	100	20 억	126639	N	N	3	N	N
33	20231226	090959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	110	2	2.49	395302095	88235	5.46	4420	4520	4420	5730	3090	4410	4481.40	0.62	0	31352	5023	4716	4518	4211	4013	4870	4365	20	1320	100	2820	5	1	20415802	923	94.17	2.16	12	0.43	48.00	2097.00	8530	20230619	-47.01	3600	20230103	25.56	8530	-47.01	20230619	3600	25.56	20230103	8530	-47.01	20230619	3600	25.56	20230103	5.39	N	218150	100	20 억	126639	N	N	3	N	N
34	20231222	160943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	20	2	0.46	7321305770	1602813	1029.65	4390	4825	4320	5700	3075	4390	4567.87	0.69	0	-14906	4460	4425	4385	4350	4310	4405	4330	20	1310	100	2800	5	1	20415802	900	91.88	2.10	12	7.85	48.00	2097.00	8530	20230619	-48.30	3600	20230103	22.50	8530	-48.30	20230619	3600	22.50	20230103	8530	-48.30	20230619	3600	22.50	20230103	5.44	N	218150	100	20 억	141589	N	N	3	N	N
35	20231222	150941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4420	30	2	0.68	7142194825	1562265	1003.60	4390	4825	4320	5700	3075	4390	4571.69	0.69	0	-16666	4460	4425	4385	4350	4310	4405	4330	20	1310	100	2800	5	1	20415802	902	92.08	2.11	12	7.65	48.00	2097.00	8530	20230619	-48.18	3600	20230103	22.78	8530	-48.18	20230619	3600	22.78	20230103	8530	-48.18	20230619	3600	22.78	20230103	5.44	N	218150	100	20 억	141589	N	N	6	N	N
36	20231222	140938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4570	180	2	4.10	5522754480	1198353	769.82	4390	4825	4320	5700	3075	4390	4608.62	0.69	0	-51284	4460	4425	4385	4350	4310	4405	4330	20	1310	100	2800	5	1	20415802	933	95.21	2.18	12	5.87	48.00	2097.00	8530	20230619	-46.42	3600	20230103	26.94	8530	-46.42	20230619	3600	26.94	20230103	8530	-46.42	20230619	3600	26.94	20230103	5.44	N	218150	100	20 억	141589	N	N	6	N	N
37	20231222	130940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4340	-50	5	-1.14	447063750	102795	66.04	4390	4415	4320	5700	3075	4390	4349.08	0.69	0	695	4460	4425	4385	4350	4310	4405	4330	20	1310	100	2800	5	1	20415802	886	90.42	2.07	12	0.50	48.00	2097.00	8530	20230619	-49.12	3600	20230103	20.56	8530	-49.12	20230619	3600	20.56	20230103	8530	-49.12	20230619	3600	20.56	20230103	5.44	N	218150	100	20 억	141589	N	N	6	N	N
38	20231222	120939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	-40	5	-0.91	419250140	96392	61.92	4390	4415	4320	5700	3075	4390	4349.43	0.69	0	1229	4460	4425	4385	4350	4310	4405	4330	20	1310	100	2800	5	1	20415802	888	90.62	2.07	12	0.47	48.00	2097.00	8530	20230619	-49.00	3600	20230103	20.83	8530	-49.00	20230619	3600	20.83	20230103	8530	-49.00	20230619	3600	20.83	20230103	5.44	N	218150	100	20 억	141589	N	N	6	N	N
39	20231222	110938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4345	-45	5	-1.03	381484170	87699	56.34	4390	4415	4320	5700	3075	4390	4349.93	0.69	0	2703	4460	4425	4385	4350	4310	4405	4330	20	1310	100	2800	5	1	20415802	887	90.52	2.07	12	0.43	48.00	2097.00	8530	20230619	-49.06	3600	20230103	20.69	8530	-49.06	20230619	3600	20.69	20230103	8530	-49.06	20230619	3600	20.69	20230103	5.44	N	218150	100	20 억	141589	N	N	6	N	N
40	20231222	100935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4385	-5	5	-0.11	258744725	59480	38.21	4390	4415	4320	5700	3075	4390	4350.11	0.69	0	3076	4460	4425	4385	4350	4310	4405	4330	20	1310	100	2800	5	1	20415802	895	91.35	2.09	12	0.29	48.00	2097.00	8530	20230619	-48.59	3600	20230103	21.81	8530	-48.59	20230619	3600	21.81	20230103	8530	-48.59	20230619	3600	21.81	20230103	5.44	N	218150	100	20 억	141589	N	N	6	N	N
41	20231222	090939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4340	-50	5	-1.14	27623650	6336	4.07	4390	4390	4340	5700	3075	4390	4359.79	0.69	0	-2949	4460	4425	4385	4350	4310	4405	4330	20	1310	100	2800	5	1	20415802	886	90.42	2.07	12	0.03	48.00	2097.00	8530	20230619	-49.12	3600	20230103	20.56	8530	-49.12	20230619	3600	20.56	20230103	8530	-49.12	20230619	3600	20.56	20230103	5.44	N	218150	100	20 억	141589	N	N	6	N	N
42	20231221	160932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	-70	5	-1.57	676117245	154658	80.50	4420	4420	4345	5790	3125	4460	4371.68	0.91	0	-43333	4540	4500	4420	4380	4300	4520	4400	20	1330	100	2850	5	1	20415802	896	91.46	2.09	12	0.76	48.00	2097.00	8530	20230619	-48.53	3600	20230103	21.94	8530	-48.53	20230619	3600	21.94	20230103	8530	-48.53	20230619	3600	21.94	20230103	5.43	N	218150	100	20 억	184922	N	N	6	N	N
43	20231221	150936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	-100	5	-2.24	635360255	145335	75.65	4420	4420	4345	5790	3125	4460	4371.69	0.91	0	-42569	4540	4500	4420	4380	4300	4520	4400	20	1330	100	2850	5	1	20415802	890	90.83	2.08	12	0.71	48.00	2097.00	8530	20230619	-48.89	3600	20230103	21.11	8530	-48.89	20230619	3600	21.11	20230103	8530	-48.89	20230619	3600	21.11	20230103	5.43	N	218150	100	20 억	184922	N	N	3	N	N
44	20231221	140933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	-100	5	-2.24	529297860	121006	62.99	4420	4420	4345	5790	3125	4460	4374.14	0.91	0	-34135	4540	4500	4420	4380	4300	4520	4400	20	1330	100	2850	5	1	20415802	890	90.83	2.08	12	0.59	48.00	2097.00	8530	20230619	-48.89	3600	20230103	21.11	8530	-48.89	20230619	3600	21.11	20230103	8530	-48.89	20230619	3600	21.11	20230103	5.43	N	218150	100	20 억	184922	N	N	3	N	N
45	20231221	130930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	-100	5	-2.24	482031850	110168	57.34	4420	4420	4345	5790	3125	4460	4375.42	0.91	0	-30783	4540	4500	4420	4380	4300	4520	4400	20	1330	100	2850	5	1	20415802	890	90.83	2.08	12	0.54	48.00	2097.00	8530	20230619	-48.89	3600	20230103	21.11	8530	-48.89	20230619	3600	21.11	20230103	8530	-48.89	20230619	3600	21.11	20230103	5.43	N	218150	100	20 억	184922	N	N	3	N	N
46	20231221	120937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	-80	5	-1.79	425426435	97211	50.60	4420	4420	4345	5790	3125	4460	4376.32	0.91	0	-25546	4540	4500	4420	4380	4300	4520	4400	20	1330	100	2850	5	1	20415802	894	91.25	2.09	12	0.48	48.00	2097.00	8530	20230619	-48.65	3600	20230103	21.67	8530	-48.65	20230619	3600	21.67	20230103	8530	-48.65	20230619	3600	21.67	20230103	5.43	N	218150	100	20 억	184922	N	N	3	N	N
47	20231221	110937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	-80	5	-1.79	391633885	89477	46.57	4420	4420	4345	5790	3125	4460	4376.92	0.91	0	-20782	4540	4500	4420	4380	4300	4520	4400	20	1330	100	2850	5	1	20415802	894	91.25	2.09	12	0.44	48.00	2097.00	8530	20230619	-48.65	3600	20230103	21.67	8530	-48.65	20230619	3600	21.67	20230103	8530	-48.65	20230619	3600	21.67	20230103	5.43	N	218150	100	20 억	184922	N	N	3	N	N
48	20231221	100932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	-90	5	-2.02	226166000	51551	26.83	4420	4420	4370	5790	3125	4460	4387.23	0.91	0	-8548	4540	4500	4420	4380	4300	4520	4400	20	1330	100	2850	5	1	20415802	892	91.04	2.08	12	0.25	48.00	2097.00	8530	20230619	-48.77	3600	20230103	21.39	8530	-48.77	20230619	3600	21.39	20230103	8530	-48.77	20230619	3600	21.39	20230103	5.43	N	218150	100	20 억	184922	N	N	3	N	N
49	20231221	090933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	-80	5	-1.79	76010270	17293	9.00	4420	4420	4370	5790	3125	4460	4395.43	0.91	0	-6425	4540	4500	4420	4380	4300	4520	4400	20	1330	100	2850	5	1	20415802	894	91.25	2.09	12	0.08	48.00	2097.00	8530	20230619	-48.65	3600	20230103	21.67	8530	-48.65	20230619	3600	21.67	20230103	8530	-48.65	20230619	3600	21.67	20230103	5.43	N	218150	100	20 억	184922	N	N	3	N	N
50	20231220	160936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4460	115	2	2.65	818688260	186819	92.75	4380	4460	4340	5640	3045	4345	4381.04	0.86	0	10014	4461	4402	4366	4307	4271	4432	4337	20	1295	100	2780	5	1	20415802	911	92.92	2.13	12	0.92	48.00	2097.00	8530	20230619	-47.71	3600	20230103	23.89	8530	-47.71	20230619	3600	23.89	20230103	8530	-47.71	20230619	3600	23.89	20230103	5.40	N	218150	100	20 억	175515	N	N	3	N	N
51	20231220	151023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	45	2	1.04	585415110	134054	66.55	4380	4395	4340	5640	3045	4345	4367.01	0.86	0	24259	4461	4402	4366	4307	4271	4432	4337	20	1295	100	2780	5	1	20415802	896	91.46	2.09	12	0.66	48.00	2097.00	8530	20230619	-48.53	3600	20230103	21.94	8530	-48.53	20230619	3600	21.94	20230103	8530	-48.53	20230619	3600	21.94	20230103	5.40	N	218150	100	20 억	175515	N	N	8	N	N
52	20231220	141041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	30	2	0.69	442932800	101450	50.37	4380	4385	4340	5640	3045	4345	4366.03	0.86	0	31602	4461	4402	4366	4307	4271	4432	4337	20	1295	100	2780	5	1	20415802	893	91.15	2.09	12	0.50	48.00	2097.00	8530	20230619	-48.71	3600	20230103	21.53	8530	-48.71	20230619	3600	21.53	20230103	8530	-48.71	20230619	3600	21.53	20230103	5.40	N	218150	100	20 억	175515	N	N	8	N	N
53	20231220	131031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	20	2	0.46	352546655	80747	40.09	4380	4385	4340	5640	3045	4345	4366.07	0.86	0	24100	4461	4402	4366	4307	4271	4432	4337	20	1295	100	2780	5	1	20415802	891	90.94	2.08	12	0.40	48.00	2097.00	8530	20230619	-48.83	3600	20230103	21.25	8530	-48.83	20230619	3600	21.25	20230103	8530	-48.83	20230619	3600	21.25	20230103	5.40	N	218150	100	20 억	175515	N	N	8	N	N
54	20231220	120932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	35	2	0.81	304429735	69735	34.62	4380	4385	4340	5640	3045	4345	4365.53	0.86	0	25706	4461	4402	4366	4307	4271	4432	4337	20	1295	100	2780	5	1	20415802	894	91.25	2.09	12	0.34	48.00	2097.00	8530	20230619	-48.65	3600	20230103	21.67	8530	-48.65	20230619	3600	21.67	20230103	8530	-48.65	20230619	3600	21.67	20230103	5.40	N	218150	100	20 억	175515	N	N	8	N	N
55	20231220	110934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	25	2	0.58	223284675	51174	25.41	4380	4385	4340	5640	3045	4345	4363.26	0.86	0	23227	4461	4402	4366	4307	4271	4432	4337	20	1295	100	2780	5	1	20415802	892	91.04	2.08	12	0.25	48.00	2097.00	8530	20230619	-48.77	3600	20230103	21.39	8530	-48.77	20230619	3600	21.39	20230103	8530	-48.77	20230619	3600	21.39	20230103	5.40	N	218150	100	20 억	175515	N	N	8	N	N
56	20231220	100935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	25	2	0.58	159454950	36577	18.16	4380	4380	4340	5640	3045	4345	4359.44	0.86	0	16456	4461	4402	4366	4307	4271	4432	4337	20	1295	100	2780	5	1	20415802	892	91.04	2.08	12	0.18	48.00	2097.00	8530	20230619	-48.77	3600	20230103	21.39	8530	-48.77	20230619	3600	21.39	20230103	8530	-48.77	20230619	3600	21.39	20230103	5.40	N	218150	100	20 억	175515	N	N	8	N	N
57	20231220	090932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	25	2	0.58	24011220	5515	2.74	4380	4380	4340	5640	3045	4345	4353.85	0.86	0	265	4461	4402	4366	4307	4271	4432	4337	20	1295	100	2780	5	1	20415802	892	91.04	2.08	12	0.03	48.00	2097.00	8530	20230619	-48.77	3600	20230103	21.39	8530	-48.77	20230619	3600	21.39	20230103	8530	-48.77	20230619	3600	21.39	20230103	5.40	N	218150	100	20 억	175515	N	N	8	N	N
58	20231219	160932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4345	-10	5	-0.23	872322195	199617	188.83	4340	4425	4330	5660	3050	4355	4370.07	0.58	0	57891	4385	4370	4345	4330	4305	4377	4337	20	1305	100	2780	5	1	20415802	887	90.52	2.07	12	0.98	48.00	2097.00	8530	20230619	-49.06	3600	20230103	20.69	8530	-49.06	20230619	3600	20.69	20230103	8530	-49.06	20230619	3600	20.69	20230103	5.37	N	218150	100	20 억	117575	N	N	8	N	N
59	20231219	150936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	-5	5	-0.11	843266455	192933	182.50	4340	4425	4330	5660	3050	4355	4370.77	0.58	0	58431	4385	4370	4345	4330	4305	4377	4337	20	1305	100	2780	5	1	20415802	888	90.62	2.07	12	0.95	48.00	2097.00	8530	20230619	-49.00	3600	20230103	20.83	8530	-49.00	20230619	3600	20.83	20230103	8530	-49.00	20230619	3600	20.83	20230103	5.37	N	218150	100	20 억	117575	N	N	14	N	N
60	20231219	140931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	10	2	0.23	692765310	158261	149.71	4340	4425	4340	5660	3050	4355	4377.36	0.58	0	44106	4385	4370	4345	4330	4305	4377	4337	20	1305	100	2780	5	1	20415802	891	90.94	2.08	12	0.78	48.00	2097.00	8530	20230619	-48.83	3600	20230103	21.25	8530	-48.83	20230619	3600	21.25	20230103	8530	-48.83	20230619	3600	21.25	20230103	5.37	N	218150	100	20 억	117575	N	N	14	N	N
61	20231219	130936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4385	30	2	0.69	566544165	129289	122.30	4340	4425	4340	5660	3050	4355	4382.00	0.58	0	42821	4385	4370	4345	4330	4305	4377	4337	20	1305	100	2780	5	1	20415802	895	91.35	2.09	12	0.63	48.00	2097.00	8530	20230619	-48.59	3600	20230103	21.81	8530	-48.59	20230619	3600	21.81	20230103	8530	-48.59	20230619	3600	21.81	20230103	5.37	N	218150	100	20 억	117575	N	N	14	N	N
62	20231219	120938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	35	2	0.80	497615025	113536	107.40	4340	4425	4340	5660	3050	4355	4382.88	0.58	0	41334	4385	4370	4345	4330	4305	4377	4337	20	1305	100	2780	5	1	20415802	896	91.46	2.09	12	0.56	48.00	2097.00	8530	20230619	-48.53	3600	20230103	21.94	8530	-48.53	20230619	3600	21.94	20230103	8530	-48.53	20230619	3600	21.94	20230103	5.37	N	218150	100	20 억	117575	N	N	14	N	N
63	20231219	110935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	40	2	0.92	428773450	97880	92.59	4340	4425	4340	5660	3050	4355	4380.60	0.58	0	39431	4385	4370	4345	4330	4305	4377	4337	20	1305	100	2780	5	1	20415802	897	91.56	2.10	12	0.48	48.00	2097.00	8530	20230619	-48.48	3600	20230103	22.08	8530	-48.48	20230619	3600	22.08	20230103	8530	-48.48	20230619	3600	22.08	20230103	5.37	N	218150	100	20 억	117575	N	N	14	N	N
64	20231219	100933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	25	2	0.57	267957440	61274	57.96	4340	4405	4340	5660	3050	4355	4373.10	0.58	0	32517	4385	4370	4345	4330	4305	4377	4337	20	1305	100	2780	5	1	20415802	894	91.25	2.09	12	0.30	48.00	2097.00	8530	20230619	-48.65	3600	20230103	21.67	8530	-48.65	20230619	3600	21.67	20230103	8530	-48.65	20230619	3600	21.67	20230103	5.37	N	218150	100	20 억	117575	N	N	14	N	N
65	20231219	090929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	0	3	0.00	40294985	9256	8.76	4340	4370	4340	5660	3050	4355	4353.39	0.58	0	2521	4385	4370	4345	4330	4305	4377	4337	20	1305	100	2780	5	1	20415802	889	90.73	2.08	12	0.05	48.00	2097.00	8530	20230619	-48.94	3600	20230103	20.97	8530	-48.94	20230619	3600	20.97	20230103	8530	-48.94	20230619	3600	20.97	20230103	5.37	N	218150	100	20 억	117575	N	N	14	N	N
66	20231218	160928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	30	2	0.69	447116525	103061	83.48	4330	4360	4320	5620	3030	4325	4338.37	0.50	0	15335	4378	4351	4328	4301	4278	4365	4315	20	1295	100	2760	5	1	20415802	889	90.73	2.08	12	0.50	48.00	2097.00	8530	20230619	-48.94	3600	20230103	20.97	8530	-48.94	20230619	3600	20.97	20230103	8530	-48.94	20230619	3600	20.97	20230103	5.44	N	218150	100	20 억	102240	N	N	14	N	N
67	20231218	150931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	25	2	0.58	423750045	97694	79.13	4330	4360	4320	5620	3030	4325	4337.53	0.50	0	13517	4378	4351	4328	4301	4278	4365	4315	20	1295	100	2760	5	1	20415802	888	90.62	2.07	12	0.48	48.00	2097.00	8530	20230619	-49.00	3600	20230103	20.83	8530	-49.00	20230619	3600	20.83	20230103	8530	-49.00	20230619	3600	20.83	20230103	5.44	N	218150	100	20 억	102240	N	N	15	N	N
68	20231218	140928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4335	10	2	0.23	356105430	82129	66.52	4330	4360	4320	5620	3030	4325	4335.94	0.50	0	12322	4378	4351	4328	4301	4278	4365	4315	20	1295	100	2760	5	1	20415802	885	90.31	2.07	12	0.40	48.00	2097.00	8530	20230619	-49.18	3600	20230103	20.42	8530	-49.18	20230619	3600	20.42	20230103	8530	-49.18	20230619	3600	20.42	20230103	5.44	N	218150	100	20 억	102240	N	N	15	N	N
69	20231218	130927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4325	0	3	0.00	324528215	74835	60.62	4330	4360	4320	5620	3030	4325	4336.59	0.50	0	11594	4378	4351	4328	4301	4278	4365	4315	20	1295	100	2760	5	1	20415802	883	90.10	2.06	12	0.37	48.00	2097.00	8530	20230619	-49.30	3600	20230103	20.14	8530	-49.30	20230619	3600	20.14	20230103	8530	-49.30	20230619	3600	20.14	20230103	5.44	N	218150	100	20 억	102240	N	N	15	N	N
70	20231218	120922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4330	5	2	0.12	287672540	66319	53.72	4330	4360	4320	5620	3030	4325	4337.72	0.50	0	9323	4378	4351	4328	4301	4278	4365	4315	20	1295	100	2760	5	1	20415802	884	90.21	2.06	12	0.32	48.00	2097.00	8530	20230619	-49.24	3600	20230103	20.28	8530	-49.24	20230619	3600	20.28	20230103	8530	-49.24	20230619	3600	20.28	20230103	5.44	N	218150	100	20 억	102240	N	N	15	N	N
71	20231218	110925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4320	-5	5	-0.12	222794880	51334	41.58	4330	4360	4320	5620	3030	4325	4340.12	0.50	0	8779	4378	4351	4328	4301	4278	4365	4315	20	1295	100	2760	5	1	20415802	882	90.00	2.06	12	0.25	48.00	2097.00	8530	20230619	-49.36	3600	20230103	20.00	8530	-49.36	20230619	3600	20.00	20230103	8530	-49.36	20230619	3600	20.00	20230103	5.44	N	218150	100	20 억	102240	N	N	15	N	N
72	20231218	100924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	25	2	0.58	171584630	39523	32.01	4330	4360	4330	5620	3030	4325	4341.41	0.50	0	11022	4378	4351	4328	4301	4278	4365	4315	20	1295	100	2760	5	1	20415802	888	90.62	2.07	12	0.19	48.00	2097.00	8530	20230619	-49.00	3600	20230103	20.83	8530	-49.00	20230619	3600	20.83	20230103	8530	-49.00	20230619	3600	20.83	20230103	5.44	N	218150	100	20 억	102240	N	N	15	N	N
73	20231218	090922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	25	2	0.58	31967745	7356	5.96	4330	4360	4330	5620	3030	4325	4345.98	0.50	0	1184	4378	4351	4328	4301	4278	4365	4315	20	1295	100	2760	5	1	20415802	888	90.62	2.07	12	0.04	48.00	2097.00	8530	20230619	-49.00	3600	20230103	20.83	8530	-49.00	20230619	3600	20.83	20230103	8530	-49.00	20230619	3600	20.83	20230103	5.44	N	218150	100	20 억	102240	N	N	15	N	N
74	20231215	160923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4325	5	2	0.12	533167110	123086	54.92	4305	4355	4305	5610	3025	4320	4331.86	0.40	0	20682	4400	4360	4315	4275	4230	4337	4252	20	1290	100	2760	5	1	20415802	883	90.10	2.06	12	0.60	48.00	2097.00	8530	20230619	-49.30	3600	20230103	20.14	8530	-49.30	20230619	3600	20.14	20230103	8530	-49.30	20230619	3600	20.14	20230103	5.70	N	218150	100	20 억	81570	N	N	15	N	N
75	20231215	150927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4340	20	2	0.46	473293095	109250	48.74	4305	4355	4305	5610	3025	4320	4332.20	0.40	0	19014	4400	4360	4315	4275	4230	4337	4252	20	1290	100	2760	5	1	20415802	886	90.42	2.07	12	0.54	48.00	2097.00	8530	20230619	-49.12	3600	20230103	20.56	8530	-49.12	20230619	3600	20.56	20230103	8530	-49.12	20230619	3600	20.56	20230103	5.70	N	218150	100	20 억	81570	N	N	23	N	N
76	20231215	140926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4340	20	2	0.46	386578330	89252	39.82	4305	4355	4305	5610	3025	4320	4331.31	0.40	0	14452	4400	4360	4315	4275	4230	4337	4252	20	1290	100	2760	5	1	20415802	886	90.42	2.07	12	0.44	48.00	2097.00	8530	20230619	-49.12	3600	20230103	20.56	8530	-49.12	20230619	3600	20.56	20230103	8530	-49.12	20230619	3600	20.56	20230103	5.70	N	218150	100	20 억	81570	N	N	23	N	N
77	20231215	130921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	30	2	0.69	345764080	79841	35.62	4305	4355	4305	5610	3025	4320	4330.66	0.40	0	14345	4400	4360	4315	4275	4230	4337	4252	20	1290	100	2760	5	1	20415802	888	90.62	2.07	12	0.39	48.00	2097.00	8530	20230619	-49.00	3600	20230103	20.83	8530	-49.00	20230619	3600	20.83	20230103	8530	-49.00	20230619	3600	20.83	20230103	5.70	N	218150	100	20 억	81570	N	N	23	N	N
78	20231215	120921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4325	5	2	0.12	242270100	55989	24.98	4305	4340	4305	5610	3025	4320	4327.10	0.40	0	6895	4400	4360	4315	4275	4230	4337	4252	20	1290	100	2760	5	1	20415802	883	90.10	2.06	12	0.27	48.00	2097.00	8530	20230619	-49.30	3600	20230103	20.14	8530	-49.30	20230619	3600	20.14	20230103	8530	-49.30	20230619	3600	20.14	20230103	5.70	N	218150	100	20 억	81570	N	N	23	N	N
79	20231215	110917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4325	5	2	0.12	195406600	45160	20.15	4305	4340	4305	5610	3025	4320	4326.98	0.40	0	7902	4400	4360	4315	4275	4230	4337	4252	20	1290	100	2760	5	1	20415802	883	90.10	2.06	12	0.22	48.00	2097.00	8530	20230619	-49.30	3600	20230103	20.14	8530	-49.30	20230619	3600	20.14	20230103	8530	-49.30	20230619	3600	20.14	20230103	5.70	N	218150	100	20 억	81570	N	N	23	N	N
80	20231215	100921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4335	15	2	0.35	147490100	34089	15.21	4305	4340	4305	5610	3025	4320	4326.62	0.40	0	7601	4400	4360	4315	4275	4230	4337	4252	20	1290	100	2760	5	1	20415802	885	90.31	2.07	12	0.17	48.00	2097.00	8530	20230619	-49.18	3600	20230103	20.42	8530	-49.18	20230619	3600	20.42	20230103	8530	-49.18	20230619	3600	20.42	20230103	5.70	N	218150	100	20 억	81570	N	N	23	N	N
81	20231215	090926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4310	-10	5	-0.23	26021285	6036	2.69	4305	4330	4305	5610	3025	4320	4311.01	0.40	0	845	4400	4360	4315	4275	4230	4337	4252	20	1290	100	2760	5	1	20415802	880	89.79	2.06	12	0.03	48.00	2097.00	8530	20230619	-49.47	3600	20230103	19.72	8530	-49.47	20230619	3600	19.72	20230103	8530	-49.47	20230619	3600	19.72	20230103	5.70	N	218150	100	20 억	81570	N	N	23	N	N
82	20231214	160917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4320	0	3	0.00	943732760	219017	61.85	4325	4355	4270	5610	3025	4320	4308.84	0.55	0	-31172	4546	4432	4366	4252	4186	4400	4220	20	1290	100	2760	5	1	20415802	882	90.00	2.06	12	1.07	48.00	2097.00	8530	20230619	-49.36	3600	20230103	20.00	8530	-49.36	20230619	3600	20.00	20230103	8530	-49.36	20230619	3600	20.00	20230103	5.55	N	218150	100	20 억	112731	N	N	23	N	N
83	20231214	150949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4315	-5	5	-0.12	861808810	199993	56.48	4325	4355	4270	5610	3025	4320	4309.09	0.55	0	-38067	4546	4432	4366	4252	4186	4400	4220	20	1290	100	2760	5	1	20415802	881	89.90	2.06	12	0.98	48.00	2097.00	8530	20230619	-49.41	3600	20230103	19.86	8530	-49.41	20230619	3600	19.86	20230103	8530	-49.41	20230619	3600	19.86	20230103	5.55	N	218150	100	20 억	112731	N	N	35	N	N
84	20231214	140921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4335	15	2	0.35	774958875	179895	50.81	4325	4355	4270	5610	3025	4320	4307.71	0.55	0	-36562	4546	4432	4366	4252	4186	4400	4220	20	1290	100	2760	5	1	20415802	885	90.31	2.07	12	0.88	48.00	2097.00	8530	20230619	-49.18	3600	20230103	20.42	8530	-49.18	20230619	3600	20.42	20230103	8530	-49.18	20230619	3600	20.42	20230103	5.55	N	218150	100	20 억	112731	N	N	35	N	N
85	20231214	130946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4315	-5	5	-0.12	710112905	164897	46.57	4325	4355	4270	5610	3025	4320	4306.25	0.55	0	-34775	4546	4432	4366	4252	4186	4400	4220	20	1290	100	2760	5	1	20415802	881	89.90	2.06	12	0.81	48.00	2097.00	8530	20230619	-49.41	3600	20230103	19.86	8530	-49.41	20230619	3600	19.86	20230103	8530	-49.41	20230619	3600	19.86	20230103	5.55	N	218150	100	20 억	112731	N	N	35	N	N
86	20231214	121001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4290	-30	5	-0.69	574054620	133148	37.60	4325	4355	4280	5610	3025	4320	4311.28	0.55	0	-21592	4546	4432	4366	4252	4186	4400	4220	20	1290	100	2760	5	1	20415802	876	89.38	2.05	12	0.65	48.00	2097.00	8530	20230619	-49.71	3600	20230103	19.17	8530	-49.71	20230619	3600	19.17	20230103	8530	-49.71	20230619	3600	19.17	20230103	5.55	N	218150	100	20 억	112731	N	N	35	N	N
87	20231214	110933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4310	-10	5	-0.23	359279960	83130	23.48	4325	4355	4300	5610	3025	4320	4321.95	0.55	0	-355	4546	4432	4366	4252	4186	4400	4220	20	1290	100	2760	5	1	20415802	880	89.79	2.06	12	0.41	48.00	2097.00	8530	20230619	-49.47	3600	20230103	19.72	8530	-49.47	20230619	3600	19.72	20230103	8530	-49.47	20230619	3600	19.72	20230103	5.55	N	218150	100	20 억	112731	N	N	35	N	N
88	20231214	100910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4320	0	3	0.00	256221705	59227	16.73	4325	4355	4310	5610	3025	4320	4326.29	0.55	0	8208	4546	4432	4366	4252	4186	4400	4220	20	1290	100	2760	5	1	20415802	882	90.00	2.06	12	0.29	48.00	2097.00	8530	20230619	-49.36	3600	20230103	20.00	8530	-49.36	20230619	3600	20.00	20230103	8530	-49.36	20230619	3600	20.00	20230103	5.55	N	218150	100	20 억	112731	N	N	35	N	N
89	20231214	090850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	35	2	0.81	70410070	16251	4.59	4325	4355	4310	5610	3025	4320	4334.28	0.55	0	1405	4546	4432	4366	4252	4186	4400	4220	20	1290	100	2760	5	1	20415802	889	90.73	2.08	12	0.08	48.00	2097.00	8530	20230619	-48.94	3600	20230103	20.97	8530	-48.94	20230619	3600	20.97	20230103	8530	-48.94	20230619	3600	20.97	20230103	5.55	N	218150	100	20 억	112731	N	N	35	N	N
90	20231213	160915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4320	-115	5	-2.59	1488274440	341535	90.31	4430	4480	4300	5760	3105	4435	4357.48	0.53	0	4350	4595	4515	4465	4385	4335	4490	4360	20	1325	100	2830	5	1	20415802	882	90.00	2.06	12	1.67	48.00	2097.00	8530	20230619	-49.36	3600	20230103	20.00	8530	-49.36	20230619	3600	20.00	20230103	8530	-49.36	20230619	3600	20.00	20230103	5.57	N	218150	100	20 억	108951	N	N	35	N	N
91	20231213	150934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4315	-120	5	-2.71	1394049605	319734	84.54	4430	4480	4300	5760	3105	4435	4359.86	0.53	0	3122	4595	4515	4465	4385	4335	4490	4360	20	1325	100	2830	5	1	20415802	881	89.90	2.06	12	1.57	48.00	2097.00	8530	20230619	-49.41	3600	20230103	19.86	8530	-49.41	20230619	3600	19.86	20230103	8530	-49.41	20230619	3600	19.86	20230103	5.57	N	218150	100	20 억	108951	N	N	53	N	N
92	20231213	140933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	-65	5	-1.47	1023227160	234047	61.88	4430	4480	4330	5760	3105	4435	4371.69	0.53	0	4258	4595	4515	4465	4385	4335	4490	4360	20	1325	100	2830	5	1	20415802	892	91.04	2.08	12	1.15	48.00	2097.00	8530	20230619	-48.77	3600	20230103	21.39	8530	-48.77	20230619	3600	21.39	20230103	8530	-48.77	20230619	3600	21.39	20230103	5.57	N	218150	100	20 억	108951	N	N	53	N	N
93	20231213	130939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	-75	5	-1.69	898800865	205523	54.34	4430	4480	4330	5760	3105	4435	4373.02	0.53	0	1748	4595	4515	4465	4385	4335	4490	4360	20	1325	100	2830	5	1	20415802	890	90.83	2.08	12	1.01	48.00	2097.00	8530	20230619	-48.89	3600	20230103	21.11	8530	-48.89	20230619	3600	21.11	20230103	8530	-48.89	20230619	3600	21.11	20230103	5.57	N	218150	100	20 억	108951	N	N	53	N	N
94	20231213	120932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	-80	5	-1.80	841890560	192450	50.89	4430	4480	4330	5760	3105	4435	4374.37	0.53	0	3943	4595	4515	4465	4385	4335	4490	4360	20	1325	100	2830	5	1	20415802	889	90.73	2.08	12	0.94	48.00	2097.00	8530	20230619	-48.94	3600	20230103	20.97	8530	-48.94	20230619	3600	20.97	20230103	8530	-48.94	20230619	3600	20.97	20230103	5.57	N	218150	100	20 억	108951	N	N	53	N	N
95	20231213	110935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	-85	5	-1.92	714519470	163101	43.13	4430	4480	4340	5760	3105	4435	4380.60	0.53	0	3429	4595	4515	4465	4385	4335	4490	4360	20	1325	100	2830	5	1	20415802	888	90.62	2.07	12	0.80	48.00	2097.00	8530	20230619	-49.00	3600	20230103	20.83	8530	-49.00	20230619	3600	20.83	20230103	8530	-49.00	20230619	3600	20.83	20230103	5.57	N	218150	100	20 억	108951	N	N	53	N	N
96	20231213	100941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4385	-50	5	-1.13	440464150	100219	26.50	4430	4480	4360	5760	3105	4435	4394.73	0.53	0	-5992	4595	4515	4465	4385	4335	4490	4360	20	1325	100	2830	5	1	20415802	895	91.35	2.09	12	0.49	48.00	2097.00	8530	20230619	-48.59	3600	20230103	21.81	8530	-48.59	20230619	3600	21.81	20230103	8530	-48.59	20230619	3600	21.81	20230103	5.57	N	218150	100	20 억	108951	N	N	53	N	N
97	20231213	090927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	-60	5	-1.35	226339790	51311	13.57	4430	4480	4370	5760	3105	4435	4410.80	0.53	0	-7020	4595	4515	4465	4385	4335	4490	4360	20	1325	100	2830	5	1	20415802	893	91.15	2.09	12	0.25	48.00	2097.00	8530	20230619	-48.71	3600	20230103	21.53	8530	-48.71	20230619	3600	21.53	20230103	8530	-48.71	20230619	3600	21.53	20230103	5.57	N	218150	100	20 억	108951	N	N	53	N	N
98	20231212	160857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4435	-65	5	-1.44	1627172690	362872	76.90	4515	4545	4415	5850	3150	4500	4484.64	0.41	0	25908	4670	4585	4515	4430	4360	4627	4472	20	1350	100	2880	5	1	20415802	905	92.40	2.11	12	1.78	48.00	2097.00	8530	20230619	-48.01	3600	20230103	23.19	8530	-48.01	20230619	3600	23.19	20230103	8530	-48.01	20230619	3600	23.19	20230103	5.36	N	218150	100	20 억	83043	N	N	53	N	N
99	20231212	150903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4485	-15	5	-0.33	1199985540	266746	56.53	4515	4545	4445	5850	3150	4500	4498.60	0.41	0	8965	4670	4585	4515	4430	4360	4627	4472	20	1350	100	2880	5	1	20415802	916	93.44	2.14	12	1.31	48.00	2097.00	8530	20230619	-47.42	3600	20230103	24.58	8530	-47.42	20230619	3600	24.58	20230103	8530	-47.42	20230619	3600	24.58	20230103	5.36	N	218150	100	20 억	83043	N	N	5	N	N
100	20231212	140816	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4495	-5	5	-0.11	1062594930	236130	50.04	4515	4545	4445	5850	3150	4500	4500.04	0.41	0	11312	4670	4585	4515	4430	4360	4627	4472	20	1350	100	2880	5	1	20415802	918	93.65	2.14	12	1.16	48.00	2097.00	8530	20230619	-47.30	3600	20230103	24.86	8530	-47.30	20230619	3600	24.86	20230103	8530	-47.30	20230619	3600	24.86	20230103	5.36	N	218150	100	20 억	83043	N	N	5	N	N
101	20231212	130820	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	20	2	0.44	892596430	198370	42.04	4515	4545	4445	5850	3150	4500	4499.65	0.41	0	20939	4670	4585	4515	4430	4360	4627	4472	20	1350	100	2880	5	1	20415802	923	94.17	2.16	12	0.97	48.00	2097.00	8530	20230619	-47.01	3600	20230103	25.56	8530	-47.01	20230619	3600	25.56	20230103	8530	-47.01	20230619	3600	25.56	20230103	5.36	N	218150	100	20 억	83043	N	N	5	N	N
102	20231212	120810	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	20	2	0.44	773586495	172020	36.45	4515	4545	4445	5850	3150	4500	4497.06	0.41	0	20206	4670	4585	4515	4430	4360	4627	4472	20	1350	100	2880	5	1	20415802	923	94.17	2.16	12	0.84	48.00	2097.00	8530	20230619	-47.01	3600	20230103	25.56	8530	-47.01	20230619	3600	25.56	20230103	8530	-47.01	20230619	3600	25.56	20230103	5.36	N	218150	100	20 억	83043	N	N	5	N	N
103	20231212	110824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4530	30	2	0.67	647090505	144057	30.53	4515	4530	4445	5850	3150	4500	4491.88	0.41	0	25533	4670	4585	4515	4430	4360	4627	4472	20	1350	100	2880	5	1	20415802	925	94.38	2.16	12	0.71	48.00	2097.00	8530	20230619	-46.89	3600	20230103	25.83	8530	-46.89	20230619	3600	25.83	20230103	8530	-46.89	20230619	3600	25.83	20230103	5.36	N	218150	100	20 억	83043	N	N	5	N	N
104	20231212	100856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4490	-10	5	-0.22	454247765	101196	21.44	4515	4530	4445	5850	3150	4500	4488.73	0.41	0	10508	4670	4585	4515	4430	4360	4627	4472	20	1350	100	2880	5	1	20415802	917	93.54	2.14	12	0.50	48.00	2097.00	8530	20230619	-47.36	3600	20230103	24.72	8530	-47.36	20230619	3600	24.72	20230103	8530	-47.36	20230619	3600	24.72	20230103	5.36	N	218150	100	20 억	83043	N	N	5	N	N
105	20231212	090855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4475	-25	5	-0.56	133798405	29836	6.32	4515	4515	4455	5850	3150	4500	4484.17	0.41	0	-4513	4670	4585	4515	4430	4360	4627	4472	20	1350	100	2880	5	1	20415802	914	93.23	2.13	12	0.15	48.00	2097.00	8530	20230619	-47.54	3600	20230103	24.31	8530	-47.54	20230619	3600	24.31	20230103	8530	-47.54	20230619	3600	24.31	20230103	5.36	N	218150	100	20 억	83043	N	N	5	N	N
106	20231211	160858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4500	-25	5	-0.55	2112848680	466979	8.94	4485	4600	4445	5880	3170	4525	4524.52	0.88	100652	3276	5191	4857	4601	4267	4011	5025	4435	20	1355	100	2890	5	1	20415802	919	93.75	2.15	12	2.29	48.00	2097.00	8530	20230619	-47.25	3600	20230103	25.00	8530	-47.25	20230619	3600	25.00	20230103	8530	-47.25	20230619	3600	25.00	20230103	5.23	N	218150	100	20 억	180376	N	N	5	N	N
107	20231211	150856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	-15	5	-0.33	1978137295	437101	8.37	4485	4600	4445	5880	3170	4525	4525.58	0.88	100652	8676	5191	4857	4601	4267	4011	5025	4435	20	1355	100	2890	5	1	20415802	921	93.96	2.15	12	2.14	48.00	2097.00	8530	20230619	-47.13	3600	20230103	25.28	8530	-47.13	20230619	3600	25.28	20230103	8530	-47.13	20230619	3600	25.28	20230103	5.23	N	218150	100	20 억	180376	N	N	0	N	N
108	20231211	140855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4540	15	2	0.33	1729415190	382222	7.32	4485	4600	4445	5880	3170	4525	4524.64	0.88	100652	25177	5191	4857	4601	4267	4011	5025	4435	20	1355	100	2890	5	1	20415802	927	94.58	2.16	12	1.87	48.00	2097.00	8530	20230619	-46.78	3600	20230103	26.11	8530	-46.78	20230619	3600	26.11	20230103	8530	-46.78	20230619	3600	26.11	20230103	5.23	N	218150	100	20 억	180376	N	N	0	N	N
109	20231211	130854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4545	20	2	0.44	1540034035	340558	6.52	4485	4600	4445	5880	3170	4525	4522.09	0.88	100652	32806	5191	4857	4601	4267	4011	5025	4435	20	1355	100	2890	5	1	20415802	928	94.69	2.17	12	1.67	48.00	2097.00	8530	20230619	-46.72	3600	20230103	26.25	8530	-46.72	20230619	3600	26.25	20230103	8530	-46.72	20230619	3600	26.25	20230103	5.23	N	218150	100	20 억	180376	N	N	0	N	N
110	20231211	120856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4525	0	3	0.00	1256398255	278302	5.33	4485	4600	4445	5880	3170	4525	4514.51	0.88	100652	38353	5191	4857	4601	4267	4011	5025	4435	20	1355	100	2890	5	1	20415802	924	94.27	2.16	12	1.36	48.00	2097.00	8530	20230619	-46.95	3600	20230103	25.69	8530	-46.95	20230619	3600	25.69	20230103	8530	-46.95	20230619	3600	25.69	20230103	5.23	N	218150	100	20 억	180376	N	N	0	N	N
111	20231211	110851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4535	10	2	0.22	1122994005	248874	4.76	4485	4600	4445	5880	3170	4525	4512.30	0.88	100652	41836	5191	4857	4601	4267	4011	5025	4435	20	1355	100	2890	5	1	20415802	926	94.48	2.16	12	1.22	48.00	2097.00	8530	20230619	-46.83	3600	20230103	25.97	8530	-46.83	20230619	3600	25.97	20230103	8530	-46.83	20230619	3600	25.97	20230103	5.23	N	218150	100	20 억	180376	N	N	0	N	N
112	20231211	100851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4535	10	2	0.22	1014210990	224877	4.30	4485	4600	4445	5880	3170	4525	4510.07	0.88	100652	38484	5191	4857	4601	4267	4011	5025	4435	20	1355	100	2890	5	1	20415802	926	94.48	2.16	12	1.10	48.00	2097.00	8530	20230619	-46.83	3600	20230103	25.97	8530	-46.83	20230619	3600	25.97	20230103	8530	-46.83	20230619	3600	25.97	20230103	5.23	N	218150	100	20 억	180376	N	N	0	N	N
113	20231211	090851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4455	-70	5	-1.55	357146525	79888	1.53	4485	4525	4445	5880	3170	4525	4470.55	0.88	100652	8770	5191	4857	4601	4267	4011	5025	4435	20	1355	100	2890	5	1	20415802	910	92.81	2.12	12	0.39	48.00	2097.00	8530	20230619	-47.77	3600	20230103	23.75	8530	-47.77	20230619	3600	23.75	20230103	8530	-47.77	20230619	3600	23.75	20230103	5.23	N	218150	100	20 억	180376	N	N	0	N	N
114	20231208	160842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4525	225	2	5.23	24548916395	5203256	1824.39	4345	4935	4345	5590	3010	4300	4718.16	0.88	0	-100075	4533	4416	4348	4231	4163	4382	4197	20	1290	100	2750	5	1	20415802	924	94.27	2.16	12	25.49	48.00	2097.00	8530	20230619	-46.95	3600	20230103	25.69	8530	-46.95	20230619	3600	25.69	20230103	8530	-46.95	20230619	3600	25.69	20230103	5.05	N	218150	100	20 억	180376	N	N	1	N	N
115	20231208	150846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	210	2	4.88	24253839245	5137885	1801.47	4345	4935	4345	5590	3010	4300	4720.67	0.88	0	-115205	4533	4416	4348	4231	4163	4382	4197	20	1290	100	2750	5	1	20415802	921	93.96	2.15	12	25.17	48.00	2097.00	8530	20230619	-47.13	3600	20230103	25.28	8530	-47.13	20230619	3600	25.28	20230103	8530	-47.13	20230619	3600	25.28	20230103	5.05	N	218150	100	20 억	180376	N	N	1	N	N
116	20231208	140843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4500	200	2	4.65	23796565265	5036091	1765.78	4345	4935	4345	5590	3010	4300	4725.29	0.88	0	-152864	4533	4416	4348	4231	4163	4382	4197	20	1290	100	2750	5	1	20415802	919	93.75	2.15	12	24.67	48.00	2097.00	8530	20230619	-47.25	3600	20230103	25.00	8530	-47.25	20230619	3600	25.00	20230103	8530	-47.25	20230619	3600	25.00	20230103	5.05	N	218150	100	20 억	180376	N	N	1	N	N
117	20231208	130843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	220	2	5.12	23253820105	4914976	1723.31	4345	4935	4345	5590	3010	4300	4731.31	0.88	0	-140582	4533	4416	4348	4231	4163	4382	4197	20	1290	100	2750	5	1	20415802	923	94.17	2.16	12	24.07	48.00	2097.00	8530	20230619	-47.01	3600	20230103	25.56	8530	-47.01	20230619	3600	25.56	20230103	8530	-47.01	20230619	3600	25.56	20230103	5.05	N	218150	100	20 억	180376	N	N	1	N	N
118	20231208	120840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4495	195	2	4.53	22909948340	4838918	1696.65	4345	4935	4345	5590	3010	4300	4734.61	0.88	0	-141875	4533	4416	4348	4231	4163	4382	4197	20	1290	100	2750	5	1	20415802	918	93.65	2.14	12	23.70	48.00	2097.00	8530	20230619	-47.30	3600	20230103	24.86	8530	-47.30	20230619	3600	24.86	20230103	8530	-47.30	20230619	3600	24.86	20230103	5.05	N	218150	100	20 억	180376	N	N	1	N	N
119	20231208	110837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4570	270	2	6.28	22105518690	4661345	1634.38	4345	4935	4345	5590	3010	4300	4742.40	0.88	0	-136778	4533	4416	4348	4231	4163	4382	4197	20	1290	100	2750	5	1	20415802	933	95.21	2.18	12	22.83	48.00	2097.00	8530	20230619	-46.42	3600	20230103	26.94	8530	-46.42	20230619	3600	26.94	20230103	8530	-46.42	20230619	3600	26.94	20230103	5.05	N	218150	100	20 억	180376	N	N	1	N	N
120	20231208	100845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4630	330	2	7.67	20434538090	4297602	1506.85	4345	4935	4345	5590	3010	4300	4754.98	0.88	0	-149967	4533	4416	4348	4231	4163	4382	4197	20	1290	100	2750	5	1	20415802	945	96.46	2.21	12	21.05	48.00	2097.00	8530	20230619	-45.72	3600	20230103	28.61	8530	-45.72	20230619	3600	28.61	20230103	8530	-45.72	20230619	3600	28.61	20230103	5.05	N	218150	100	20 억	180376	N	N	1	N	N
121	20231208	090835	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4775	475	2	11.05	4475753510	954752	334.76	4345	4775	4345	5590	3010	4300	4688.28	0.88	0	23525	4533	4416	4348	4231	4163	4382	4197	20	1290	100	2750	5	1	20415802	975	99.48	2.28	12	4.68	48.00	2097.00	8530	20230619	-44.02	3600	20230103	32.64	8530	-44.02	20230619	3600	32.64	20230103	8530	-44.02	20230619	3600	32.64	20230103	5.05	N	218150	100	20 억	180376	Y	N	1	N	N
122	20231207	160839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4300	-165	5	-3.70	1234041630	284045	86.71	4455	4465	4280	5800	3130	4465	4344.67	1.16	0	-55770	4588	4526	4453	4391	4318	4490	4355	20	1335	100	2850	5	1	20415802	878	89.58	2.05	12	1.39	48.00	2097.00	8530	20230619	-49.59	3600	20230103	19.44	8530	-49.59	20230619	3600	19.44	20230103	8530	-49.59	20230619	3600	19.44	20230103	5.04	N	218150	100	20 억	236146	N	N	1	N	N
123	20231207	150840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4310	-155	5	-3.47	1180926945	271696	82.94	4455	4465	4280	5800	3130	4465	4346.50	1.16	0	-54122	4588	4526	4453	4391	4318	4490	4355	20	1335	100	2850	5	1	20415802	880	89.79	2.06	12	1.33	48.00	2097.00	8530	20230619	-49.47	3600	20230103	19.72	8530	-49.47	20230619	3600	19.72	20230103	8530	-49.47	20230619	3600	19.72	20230103	5.04	N	218150	100	20 억	236146	N	N	29	N	N
124	20231207	140836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4290	-175	5	-3.92	1088701900	250225	76.39	4455	4465	4280	5800	3130	4465	4350.89	1.16	0	-52459	4588	4526	4453	4391	4318	4490	4355	20	1335	100	2850	5	1	20415802	876	89.38	2.05	12	1.23	48.00	2097.00	8530	20230619	-49.71	3600	20230103	19.17	8530	-49.71	20230619	3600	19.17	20230103	8530	-49.71	20230619	3600	19.17	20230103	5.04	N	218150	100	20 억	236146	N	N	29	N	N
125	20231207	130834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4320	-145	5	-3.25	821860580	188138	57.43	4455	4465	4315	5800	3130	4465	4368.39	1.16	0	-42133	4588	4526	4453	4391	4318	4490	4355	20	1335	100	2850	5	1	20415802	882	90.00	2.06	12	0.92	48.00	2097.00	8530	20230619	-49.36	3600	20230103	20.00	8530	-49.36	20230619	3600	20.00	20230103	8530	-49.36	20230619	3600	20.00	20230103	5.04	N	218150	100	20 억	236146	N	N	29	N	N
126	20231207	120837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4330	-135	5	-3.02	710480745	162387	49.57	4455	4465	4325	5800	3130	4465	4375.23	1.16	0	-36490	4588	4526	4453	4391	4318	4490	4355	20	1335	100	2850	5	1	20415802	884	90.21	2.06	12	0.80	48.00	2097.00	8530	20230619	-49.24	3600	20230103	20.28	8530	-49.24	20230619	3600	20.28	20230103	8530	-49.24	20230619	3600	20.28	20230103	5.04	N	218150	100	20 억	236146	N	N	29	N	N
127	20231207	110832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4335	-130	5	-2.91	625307475	142772	43.58	4455	4465	4335	5800	3130	4465	4379.76	1.16	0	-31043	4588	4526	4453	4391	4318	4490	4355	20	1335	100	2850	5	1	20415802	885	90.31	2.07	12	0.70	48.00	2097.00	8530	20230619	-49.18	3600	20230103	20.42	8530	-49.18	20230619	3600	20.42	20230103	8530	-49.18	20230619	3600	20.42	20230103	5.04	N	218150	100	20 억	236146	N	N	29	N	N
128	20231207	100829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	-90	5	-2.02	394494645	89721	27.39	4455	4465	4365	5800	3130	4465	4396.90	1.16	0	-2276	4588	4526	4453	4391	4318	4490	4355	20	1335	100	2850	5	1	20415802	893	91.15	2.09	12	0.44	48.00	2097.00	8530	20230619	-48.71	3600	20230103	21.53	8530	-48.71	20230619	3600	21.53	20230103	8530	-48.71	20230619	3600	21.53	20230103	5.04	N	218150	100	20 억	236146	N	N	29	N	N
129	20231207	090837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	-60	5	-1.34	97198515	21972	6.71	4455	4465	4395	5800	3130	4465	4423.74	1.16	0	-3717	4588	4526	4453	4391	4318	4490	4355	20	1335	100	2850	5	1	20415802	899	91.77	2.10	12	0.11	48.00	2097.00	8530	20230619	-48.36	3600	20230103	22.36	8530	-48.36	20230619	3600	22.36	20230103	8530	-48.36	20230619	3600	22.36	20230103	5.04	N	218150	100	20 억	236146	N	N	29	N	N
130	20231206	160827	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4465	-10	5	-0.22	1441907245	324611	30.30	4500	4515	4380	5810	3135	4475	4441.74	1.01	0	29255	4785	4630	4490	4335	4195	4707	4412	20	1335	100	2860	5	1	20415802	912	93.02	2.13	12	1.59	48.00	2097.00	8530	20230619	-47.66	3600	20230103	24.03	8530	-47.66	20230619	3600	24.03	20230103	8530	-47.66	20230619	3600	24.03	20230103	4.89	N	218150	100	20 억	206645	N	N	29	N	N
131	20231206	150841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4465	-10	5	-0.22	1359424300	306134	28.57	4500	4515	4380	5810	3135	4475	4440.57	1.01	0	28899	4785	4630	4490	4335	4195	4707	4412	20	1335	100	2860	5	1	20415802	912	93.02	2.13	12	1.50	48.00	2097.00	8530	20230619	-47.66	3600	20230103	24.03	8530	-47.66	20230619	3600	24.03	20230103	8530	-47.66	20230619	3600	24.03	20230103	4.89	N	218150	100	20 억	206645	N	N	0	N	N
132	20231206	140837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4470	-5	5	-0.11	1245454995	280576	26.19	4500	4515	4380	5810	3135	4475	4438.87	1.01	0	38417	4785	4630	4490	4335	4195	4707	4412	20	1335	100	2860	5	1	20415802	913	93.12	2.13	12	1.37	48.00	2097.00	8530	20230619	-47.60	3600	20230103	24.17	8530	-47.60	20230619	3600	24.17	20230103	8530	-47.60	20230619	3600	24.17	20230103	4.89	N	218150	100	20 억	206645	N	N	0	N	N
133	20231206	130828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4460	-15	5	-0.34	1144671375	257983	24.08	4500	4515	4380	5810	3135	4475	4436.94	1.01	0	37019	4785	4630	4490	4335	4195	4707	4412	20	1335	100	2860	5	1	20415802	911	92.92	2.13	12	1.26	48.00	2097.00	8530	20230619	-47.71	3600	20230103	23.89	8530	-47.71	20230619	3600	23.89	20230103	8530	-47.71	20230619	3600	23.89	20230103	4.89	N	218150	100	20 억	206645	N	N	0	N	N
134	20231206	120826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4475	0	3	0.00	977588185	220667	20.59	4500	4515	4380	5810	3135	4475	4430.06	1.01	0	24358	4785	4630	4490	4335	4195	4707	4412	20	1335	100	2860	5	1	20415802	914	93.23	2.13	12	1.08	48.00	2097.00	8530	20230619	-47.54	3600	20230103	24.31	8530	-47.54	20230619	3600	24.31	20230103	8530	-47.54	20230619	3600	24.31	20230103	4.89	N	218150	100	20 억	206645	N	N	0	N	N
135	20231206	110839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4430	-45	5	-1.01	836471900	189074	17.65	4500	4515	4380	5810	3135	4475	4423.93	1.01	0	13825	4785	4630	4490	4335	4195	4707	4412	20	1335	100	2860	5	1	20415802	904	92.29	2.11	12	0.93	48.00	2097.00	8530	20230619	-48.07	3600	20230103	23.06	8530	-48.07	20230619	3600	23.06	20230103	8530	-48.07	20230619	3600	23.06	20230103	4.89	N	218150	100	20 억	206645	N	N	0	N	N
136	20231206	100829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4475	0	3	0.00	683126090	154595	14.43	4500	4515	4380	5810	3135	4475	4418.65	1.01	0	11471	4785	4630	4490	4335	4195	4707	4412	20	1335	100	2860	5	1	20415802	914	93.23	2.13	12	0.76	48.00	2097.00	8530	20230619	-47.54	3600	20230103	24.31	8530	-47.54	20230619	3600	24.31	20230103	8530	-47.54	20230619	3600	24.31	20230103	4.89	N	218150	100	20 억	206645	N	N	0	N	N
137	20231206	090831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4435	-40	5	-0.89	201988105	45465	4.24	4500	4515	4380	5810	3135	4475	4442.40	1.01	0	-9856	4785	4630	4490	4335	4195	4707	4412	20	1335	100	2860	5	1	20415802	905	92.40	2.11	12	0.22	48.00	2097.00	8530	20230619	-48.01	3600	20230103	23.19	8530	-48.01	20230619	3600	23.19	20230103	8530	-48.01	20230619	3600	23.19	20230103	4.89	N	218150	100	20 억	206645	N	N	0	N	N
138	20231205	160835	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4475	165	2	3.83	4773690080	1054174	269.78	4410	4645	4350	5600	3020	4310	4528.38	1.18	0	-33552	4583	4446	4363	4226	4143	4405	4185	20	1290	100	2750	5	1	20415802	914	93.23	2.13	12	5.16	48.00	2097.00	8530	20230619	-47.54	3600	20230103	24.31	8530	-47.54	20230619	3600	24.31	20230103	8530	-47.54	20230619	3600	24.31	20230103	4.90	N	218150	100	20 억	239909	N	N	2	N	N
139	20231205	150831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4460	150	2	3.48	4651478590	1026832	262.78	4410	4645	4350	5600	3020	4310	4529.93	1.18	0	-34752	4583	4446	4363	4226	4143	4405	4185	20	1290	100	2750	5	1	20415802	911	92.92	2.13	12	5.03	48.00	2097.00	8530	20230619	-47.71	3600	20230103	23.89	8530	-47.71	20230619	3600	23.89	20230103	8530	-47.71	20230619	3600	23.89	20230103	4.90	N	218150	100	20 억	239909	N	N	2	N	N
140	20231205	140832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4470	160	2	3.71	4470775100	986289	252.41	4410	4645	4350	5600	3020	4310	4532.93	1.18	0	-32835	4583	4446	4363	4226	4143	4405	4185	20	1290	100	2750	5	1	20415802	913	93.12	2.13	12	4.83	48.00	2097.00	8530	20230619	-47.60	3600	20230103	24.17	8530	-47.60	20230619	3600	24.17	20230103	8530	-47.60	20230619	3600	24.17	20230103	4.90	N	218150	100	20 억	239909	N	N	2	N	N
141	20231205	130827	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4490	180	2	4.18	4219416250	930230	238.06	4410	4645	4350	5600	3020	4310	4535.88	1.18	0	-34587	4583	4446	4363	4226	4143	4405	4185	20	1290	100	2750	5	1	20415802	917	93.54	2.14	12	4.56	48.00	2097.00	8530	20230619	-47.36	3600	20230103	24.72	8530	-47.36	20230619	3600	24.72	20230103	8530	-47.36	20230619	3600	24.72	20230103	4.90	N	218150	100	20 억	239909	N	N	2	N	N
142	20231205	120825	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4460	150	2	3.48	4034129485	888875	227.48	4410	4645	4350	5600	3020	4310	4538.47	1.18	0	-35761	4583	4446	4363	4226	4143	4405	4185	20	1290	100	2750	5	1	20415802	911	92.92	2.13	12	4.35	48.00	2097.00	8530	20230619	-47.71	3600	20230103	23.89	8530	-47.71	20230619	3600	23.89	20230103	8530	-47.71	20230619	3600	23.89	20230103	4.90	N	218150	100	20 억	239909	N	N	2	N	N
143	20231205	110825	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	210	2	4.87	3669715410	807992	206.78	4410	4645	4350	5600	3020	4310	4541.77	1.18	0	-17133	4583	4446	4363	4226	4143	4405	4185	20	1290	100	2750	5	1	20415802	923	94.17	2.16	12	3.96	48.00	2097.00	8530	20230619	-47.01	3600	20230103	25.56	8530	-47.01	20230619	3600	25.56	20230103	8530	-47.01	20230619	3600	25.56	20230103	4.90	N	218150	100	20 억	239909	N	N	2	N	N
144	20231205	100830	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4540	230	2	5.34	3231898055	711500	182.08	4410	4645	4350	5600	3020	4310	4542.37	1.18	0	-23087	4583	4446	4363	4226	4143	4405	4185	20	1290	100	2750	5	1	20415802	927	94.58	2.16	12	3.49	48.00	2097.00	8530	20230619	-46.78	3600	20230103	26.11	8530	-46.78	20230619	3600	26.11	20230103	8530	-46.78	20230619	3600	26.11	20230103	4.90	N	218150	100	20 억	239909	N	N	2	N	N
145	20231205	090824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4565	255	2	5.92	1717917055	378401	96.84	4410	4645	4350	5600	3020	4310	4539.94	1.18	0	-5805	4583	4446	4363	4226	4143	4405	4185	20	1290	100	2750	5	1	20415802	932	95.10	2.18	12	1.85	48.00	2097.00	8530	20230619	-46.48	3600	20230103	26.81	8530	-46.48	20230619	3600	26.81	20230103	8530	-46.48	20230619	3600	26.81	20230103	4.90	N	218150	100	20 억	239909	N	N	2	N	N
146	20231204	160821	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4310	40	2	0.94	1678596090	383423	356.58	4375	4500	4280	5550	2990	4270	4378.42	1.48	0	-62794	4376	4322	4286	4232	4196	4305	4215	20	1280	100	2730	5	1	20415802	880	89.79	2.06	12	1.88	48.00	2097.00	8530	20230619	-49.47	3600	20230103	19.72	8530	-49.47	20230619	3600	19.72	20230103	8530	-49.47	20230619	3600	19.72	20230103	4.93	N	218150	100	20 억	303018	N	N	2	N	N
147	20231204	150825	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4315	45	2	1.05	1620505985	369953	344.05	4375	4500	4280	5550	2990	4270	4380.56	1.48	0	-63542	4376	4322	4286	4232	4196	4305	4215	20	1280	100	2730	5	1	20415802	881	89.90	2.06	12	1.81	48.00	2097.00	8530	20230619	-49.41	3600	20230103	19.86	8530	-49.41	20230619	3600	19.86	20230103	8530	-49.41	20230619	3600	19.86	20230103	4.93	N	218150	100	20 억	303018	N	N	0	N	N
148	20231204	140819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4325	55	2	1.29	1557664930	355401	330.52	4375	4500	4280	5550	2990	4270	4383.11	1.48	0	-63260	4376	4322	4286	4232	4196	4305	4215	20	1280	100	2730	5	1	20415802	883	90.10	2.06	12	1.74	48.00	2097.00	8530	20230619	-49.30	3600	20230103	20.14	8530	-49.30	20230619	3600	20.14	20230103	8530	-49.30	20230619	3600	20.14	20230103	4.93	N	218150	100	20 억	303018	N	N	0	N	N
149	20231204	130817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4320	50	2	1.17	1517061365	345995	321.77	4375	4500	4280	5550	2990	4270	4384.91	1.48	0	-61982	4376	4322	4286	4232	4196	4305	4215	20	1280	100	2730	5	1	20415802	882	90.00	2.06	12	1.69	48.00	2097.00	8530	20230619	-49.36	3600	20230103	20.00	8530	-49.36	20230619	3600	20.00	20230103	8530	-49.36	20230619	3600	20.00	20230103	4.93	N	218150	100	20 억	303018	N	N	0	N	N
150	20231204	120818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4345	75	2	1.76	1444972975	329361	306.30	4375	4500	4280	5550	2990	4270	4387.50	1.48	0	-61120	4376	4322	4286	4232	4196	4305	4215	20	1280	100	2730	5	1	20415802	887	90.52	2.07	12	1.61	48.00	2097.00	8530	20230619	-49.06	3600	20230103	20.69	8530	-49.06	20230619	3600	20.69	20230103	8530	-49.06	20230619	3600	20.69	20230103	4.93	N	218150	100	20 억	303018	N	N	0	N	N
151	20231204	110820	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4345	75	2	1.76	1367931020	311620	289.80	4375	4500	4280	5550	2990	4270	4390.07	1.48	0	-59877	4376	4322	4286	4232	4196	4305	4215	20	1280	100	2730	5	1	20415802	887	90.52	2.07	12	1.53	48.00	2097.00	8530	20230619	-49.06	3600	20230103	20.69	8530	-49.06	20230619	3600	20.69	20230103	8530	-49.06	20230619	3600	20.69	20230103	4.93	N	218150	100	20 억	303018	N	N	0	N	N
152	20231204	100819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4315	45	2	1.05	1138476810	258536	240.43	4375	4500	4295	5550	2990	4270	4403.99	1.48	0	-50641	4376	4322	4286	4232	4196	4305	4215	20	1280	100	2730	5	1	20415802	881	89.90	2.06	12	1.27	48.00	2097.00	8530	20230619	-49.41	3600	20230103	19.86	8530	-49.41	20230619	3600	19.86	20230103	8530	-49.41	20230619	3600	19.86	20230103	4.93	N	218150	100	20 억	303018	N	N	0	N	N
153	20231204	090819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4420	150	2	3.51	748453495	169009	157.18	4375	4500	4360	5550	2990	4270	4429.28	1.48	0	-23253	4376	4322	4286	4232	4196	4305	4215	20	1280	100	2730	5	1	20415802	902	92.08	2.11	12	0.83	48.00	2097.00	8530	20230619	-48.18	3600	20230103	22.78	8530	-48.18	20230619	3600	22.78	20230103	8530	-48.18	20230619	3600	22.78	20230103	4.93	N	218150	100	20 억	303018	N	N	0	N	N
154	20231201	160819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4270	-50	5	-1.16	446593945	104419	86.82	4320	4340	4250	5610	3025	4320	4277.01	1.63	0	-30425	4376	4347	4306	4277	4236	4362	4292	20	1290	100	2760	5	1	20415802	872	88.96	2.04	12	0.51	48.00	2097.00	8530	20230619	-49.94	3600	20230103	18.61	8530	-49.94	20230619	3600	18.61	20230103	8530	-49.94	20230619	3600	18.61	20230103	4.96	N	218150	100	20 억	333165	N	N	0	N	N
155	20231201	150817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4270	-50	5	-1.16	413459545	96662	80.37	4320	4340	4250	5610	3025	4320	4277.37	1.63	0	-28937	4376	4347	4306	4277	4236	4362	4292	20	1290	100	2760	5	1	20415802	872	88.96	2.04	12	0.47	48.00	2097.00	8530	20230619	-49.94	3600	20230103	18.61	8530	-49.94	20230619	3600	18.61	20230103	8530	-49.94	20230619	3600	18.61	20230103	4.96	N	218150	100	20 억	333165	N	N	0	N	N
156	20231201	140817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4270	-50	5	-1.16	327961900	76603	63.69	4320	4340	4250	5610	3025	4320	4281.32	1.63	0	-23844	4376	4347	4306	4277	4236	4362	4292	20	1290	100	2760	5	1	20415802	872	88.96	2.04	12	0.38	48.00	2097.00	8530	20230619	-49.94	3600	20230103	18.61	8530	-49.94	20230619	3600	18.61	20230103	8530	-49.94	20230619	3600	18.61	20230103	4.96	N	218150	100	20 억	333165	N	N	0	N	N
157	20231201	130819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4270	-50	5	-1.16	275504490	64312	53.47	4320	4340	4250	5610	3025	4320	4283.87	1.63	0	-22645	4376	4347	4306	4277	4236	4362	4292	20	1290	100	2760	5	1	20415802	872	88.96	2.04	12	0.32	48.00	2097.00	8530	20230619	-49.94	3600	20230103	18.61	8530	-49.94	20230619	3600	18.61	20230103	8530	-49.94	20230619	3600	18.61	20230103	4.96	N	218150	100	20 억	333165	N	N	0	N	N
158	20231201	120824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4300	-20	5	-0.46	250390300	58437	48.59	4320	4340	4250	5610	3025	4320	4284.79	1.63	0	-19389	4376	4347	4306	4277	4236	4362	4292	20	1290	100	2760	5	1	20415802	878	89.58	2.05	12	0.29	48.00	2097.00	8530	20230619	-49.59	3600	20230103	19.44	8530	-49.59	20230619	3600	19.44	20230103	8530	-49.59	20230619	3600	19.44	20230103	4.96	N	218150	100	20 억	333165	N	N	0	N	N
159	20231201	110819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4305	-15	5	-0.35	161929830	37771	31.40	4320	4340	4250	5610	3025	4320	4287.15	1.63	0	-20241	4376	4347	4306	4277	4236	4362	4292	20	1290	100	2760	5	1	20415802	879	89.69	2.05	12	0.19	48.00	2097.00	8530	20230619	-49.53	3600	20230103	19.58	8530	-49.53	20230619	3600	19.58	20230103	8530	-49.53	20230619	3600	19.58	20230103	4.96	N	218150	100	20 억	333165	N	N	0	N	N
160	20231201	100825	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4300	-20	5	-0.46	137832005	32157	26.74	4320	4340	4250	5610	3025	4320	4286.22	1.63	0	-18485	4376	4347	4306	4277	4236	4362	4292	20	1290	100	2760	5	1	20415802	878	89.58	2.05	12	0.16	48.00	2097.00	8530	20230619	-49.59	3600	20230103	19.44	8530	-49.59	20230619	3600	19.44	20230103	8530	-49.59	20230619	3600	19.44	20230103	4.96	N	218150	100	20 억	333165	N	N	0	N	N
161	20231201	090816	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4320	0	3	0.00	13662545	3162	2.63	4320	4340	4315	5610	3025	4320	4320.86	1.63	0	-34	4376	4347	4306	4277	4236	4362	4292	20	1290	100	2760	5	1	20415802	882	90.00	2.06	12	0.02	48.00	2097.00	8530	20230619	-49.36	3600	20230103	20.00	8530	-49.36	20230619	3600	20.00	20230103	8530	-49.36	20230619	3600	20.00	20230103	4.96	N	218150	100	20 억	333165	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History