KissMeData/377220/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	20	2	0.33	295533230	48103	70.14	6070	6200	6070	7950	4290	6120	6144.07	0.73	11639	10456	6266	6192	6046	5972	5826	6230	6010	14	1830	100	3910	10	1	14155000	869	26.81	0.99	12	0.34	229.00	6214.00	9730	20230116	-36.90	5660	20231219	8.48	9730	-36.90	20230116	5660	8.48	20231219	9730	-36.90	20230116	5660	8.48	20231219	5.90	N	377220	100	14 억	103893	N	N	0	N	N
3	20231229	151323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	20	2	0.33	295533230	48103	70.14	6070	6200	6070	7950	4290	6120	6144.07	0.73	11639	10456	6266	6192	6046	5972	5826	6230	6010	14	1830	100	3910	10	1	14155000	869	26.81	0.99	12	0.34	229.00	6214.00	9730	20230116	-36.90	5660	20231219	8.48	9730	-36.90	20230116	5660	8.48	20231219	9730	-36.90	20230116	5660	8.48	20231219	5.90	N	377220	100	14 억	103893	N	N	0	N	N
4	20231229	141321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	20	2	0.33	295533230	48103	70.14	6070	6200	6070	7950	4290	6120	6144.07	0.73	11639	10456	6266	6192	6046	5972	5826	6230	6010	14	1830	100	3910	10	1	14155000	869	26.81	0.99	12	0.34	229.00	6214.00	9730	20230116	-36.90	5660	20231219	8.48	9730	-36.90	20230116	5660	8.48	20231219	9730	-36.90	20230116	5660	8.48	20231219	5.90	N	377220	100	14 억	103893	N	N	0	N	N
5	20231229	131323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	20	2	0.33	295533230	48103	70.14	6070	6200	6070	7950	4290	6120	6144.07	0.73	11639	10456	6266	6192	6046	5972	5826	6230	6010	14	1830	100	3910	10	1	14155000	869	26.81	0.99	12	0.34	229.00	6214.00	9730	20230116	-36.90	5660	20231219	8.48	9730	-36.90	20230116	5660	8.48	20231219	9730	-36.90	20230116	5660	8.48	20231219	5.90	N	377220	100	14 억	103893	N	N	0	N	N
6	20231229	121326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	20	2	0.33	295533230	48103	70.14	6070	6200	6070	7950	4290	6120	6144.07	0.73	11639	10456	6266	6192	6046	5972	5826	6230	6010	14	1830	100	3910	10	1	14155000	869	26.81	0.99	12	0.34	229.00	6214.00	9730	20230116	-36.90	5660	20231219	8.48	9730	-36.90	20230116	5660	8.48	20231219	9730	-36.90	20230116	5660	8.48	20231219	5.90	N	377220	100	14 억	103893	N	N	0	N	N
7	20231229	111225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	20	2	0.33	295533230	48103	70.14	6070	6200	6070	7950	4290	6120	6144.07	0.73	11639	10456	6266	6192	6046	5972	5826	6230	6010	14	1830	100	3910	10	1	14155000	869	26.81	0.99	12	0.34	229.00	6214.00	9730	20230116	-36.90	5660	20231219	8.48	9730	-36.90	20230116	5660	8.48	20231219	9730	-36.90	20230116	5660	8.48	20231219	5.90	N	377220	100	14 억	103893	N	N	0	N	N
8	20231229	101238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	20	2	0.33	295533230	48103	70.14	6070	6200	6070	7950	4290	6120	6144.07	0.73	11639	10456	6266	6192	6046	5972	5826	6230	6010	14	1830	100	3910	10	1	14155000	869	26.81	0.99	12	0.34	229.00	6214.00	9730	20230116	-36.90	5660	20231219	8.48	9730	-36.90	20230116	5660	8.48	20231219	9730	-36.90	20230116	5660	8.48	20231219	5.90	N	377220	100	14 억	103893	N	N	0	N	N
9	20231229	091236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	20	2	0.33	295533230	48103	70.14	6070	6200	6070	7950	4290	6120	6144.07	0.73	11639	10456	6266	6192	6046	5972	5826	6230	6010	14	1830	100	3910	10	1	14155000	869	26.81	0.99	12	0.34	229.00	6214.00	9730	20230116	-36.90	5660	20231219	8.48	9730	-36.90	20230116	5660	8.48	20231219	9730	-36.90	20230116	5660	8.48	20231219	5.90	N	377220	100	14 억	103893	N	N	0	N	N
10	20231228	161224	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6140	20	2	0.33	292978670	47685	69.53	6070	6200	6070	7950	4290	6120	6144.07	0.65	0	10456	6266	6192	6046	5972	5826	6230	6010	14	1830	100	3910	10	1	14155000	869	26.81	0.99	12	0.34	229.00	6214.00	9730	20230116	-36.90	5660	20231219	8.48	9730	-36.90	20230116	5660	8.48	20231219	9730	-36.90	20230116	5660	8.48	20231219	5.90	N	377220	100	14 억	92254	N	N	0	N	N
11	20231228	151233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6160	40	2	0.65	267977210	43621	63.61	6070	6200	6070	7950	4290	6120	6143.32	0.65	0	9120	6266	6192	6046	5972	5826	6230	6010	14	1830	100	3910	10	1	14155000	872	26.90	0.99	12	0.31	229.00	6214.00	9730	20230116	-36.69	5660	20231219	8.83	9730	-36.69	20230116	5660	8.83	20231219	9730	-36.69	20230116	5660	8.83	20231219	5.90	N	377220	100	14 억	92254	N	N	0	N	N
12	20231228	141228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6120	0	3	0.00	165463240	26960	39.31	6070	6200	6070	7950	4290	6120	6137.37	0.65	0	4661	6266	6192	6046	5972	5826	6230	6010	14	1830	100	3910	10	1	14155000	866	26.72	0.98	12	0.19	229.00	6214.00	9730	20230116	-37.10	5660	20231219	8.13	9730	-37.10	20230116	5660	8.13	20231219	9730	-37.10	20230116	5660	8.13	20231219	5.90	N	377220	100	14 억	92254	N	N	0	N	N
13	20231228	131222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6110	-10	5	-0.16	134956320	21976	32.04	6070	6200	6070	7950	4290	6120	6141.09	0.65	0	1270	6266	6192	6046	5972	5826	6230	6010	14	1830	100	3910	10	1	14155000	865	26.68	0.98	12	0.16	229.00	6214.00	9730	20230116	-37.20	5660	20231219	7.95	9730	-37.20	20230116	5660	7.95	20231219	9730	-37.20	20230116	5660	7.95	20231219	5.90	N	377220	100	14 억	92254	N	N	0	N	N
14	20231228	121226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6110	-10	5	-0.16	114706550	18662	27.21	6070	6200	6070	7950	4290	6120	6146.55	0.65	0	-24	6266	6192	6046	5972	5826	6230	6010	14	1830	100	3910	10	1	14155000	865	26.68	0.98	12	0.13	229.00	6214.00	9730	20230116	-37.20	5660	20231219	7.95	9730	-37.20	20230116	5660	7.95	20231219	9730	-37.20	20230116	5660	7.95	20231219	5.90	N	377220	100	14 억	92254	N	N	0	N	N
15	20231228	111231	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6120	0	3	0.00	104519760	16997	24.78	6070	6200	6070	7950	4290	6120	6149.34	0.65	0	-221	6266	6192	6046	5972	5826	6230	6010	14	1830	100	3910	10	1	14155000	866	26.72	0.98	12	0.12	229.00	6214.00	9730	20230116	-37.10	5660	20231219	8.13	9730	-37.10	20230116	5660	8.13	20231219	9730	-37.10	20230116	5660	8.13	20231219	5.90	N	377220	100	14 억	92254	N	N	0	N	N
16	20231228	101225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6110	-10	5	-0.16	64284300	10481	15.28	6070	6200	6070	7950	4290	6120	6133.43	0.65	0	-479	6266	6192	6046	5972	5826	6230	6010	14	1830	100	3910	10	1	14155000	865	26.68	0.98	12	0.07	229.00	6214.00	9730	20230116	-37.20	5660	20231219	7.95	9730	-37.20	20230116	5660	7.95	20231219	9730	-37.20	20230116	5660	7.95	20231219	5.90	N	377220	100	14 억	92254	N	N	0	N	N
17	20231228	091244	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6150	30	2	0.49	12142360	1995	2.91	6070	6160	6070	7950	4290	6120	6086.11	0.65	0	1146	6266	6192	6046	5972	5826	6230	6010	14	1830	100	3910	10	1	14155000	871	26.86	0.99	12	0.01	229.00	6214.00	9730	20230116	-36.79	5660	20231219	8.66	9730	-36.79	20230116	5660	8.66	20231219	9730	-36.79	20230116	5660	8.66	20231219	5.90	N	377220	100	14 억	92254	N	N	0	N	N
18	20231227	161211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	80	2	1.32	411006130	68474	14.31	6040	6120	5900	7850	4230	6040	6001.56	0.63	0	-3403	6666	6352	6186	5872	5706	6270	5790	14	1810	100	3860	10	1	14155000	866	26.72	0.98	12	0.48	229.00	6214.00	9730	20230116	-37.10	5660	20231219	8.13	9730	-37.10	20230116	5660	8.13	20231219	9730	-37.10	20230116	5660	8.13	20231219	5.88	N	377220	100	14 억	89457	N	N	0	N	N
19	20231227	151229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6100	60	2	0.99	397914830	66333	13.87	6040	6120	5900	7850	4230	6040	5998.75	0.63	0	-3340	6666	6352	6186	5872	5706	6270	5790	14	1810	100	3860	10	1	14155000	863	26.64	0.98	12	0.47	229.00	6214.00	9730	20230116	-37.31	5660	20231219	7.77	9730	-37.31	20230116	5660	7.77	20231219	9730	-37.31	20230116	5660	7.77	20231219	5.88	N	377220	100	14 억	89457	N	N	0	N	N
20	20231227	141222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	0	3	0.00	354749720	59222	12.38	6040	6110	5900	7850	4230	6040	5990.17	0.63	0	-3121	6666	6352	6186	5872	5706	6270	5790	14	1810	100	3860	10	1	14155000	855	26.38	0.97	12	0.42	229.00	6214.00	9730	20230116	-37.92	5660	20231219	6.71	9730	-37.92	20230116	5660	6.71	20231219	9730	-37.92	20230116	5660	6.71	20231219	5.88	N	377220	100	14 억	89457	N	N	0	N	N
21	20231227	131214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	-40	5	-0.66	295483650	49368	10.32	6040	6110	5900	7850	4230	6040	5985.33	0.63	0	-2435	6666	6352	6186	5872	5706	6270	5790	14	1810	100	3860	10	1	14155000	849	26.20	0.97	12	0.35	229.00	6214.00	9730	20230116	-38.34	5660	20231219	6.01	9730	-38.34	20230116	5660	6.01	20231219	9730	-38.34	20230116	5660	6.01	20231219	5.88	N	377220	100	14 억	89457	N	N	0	N	N
22	20231227	121214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5960	-80	5	-1.32	265515490	44362	9.27	6040	6110	5900	7850	4230	6040	5985.20	0.63	0	-2510	6666	6352	6186	5872	5706	6270	5790	14	1810	100	3860	10	1	14155000	844	26.03	0.96	12	0.31	229.00	6214.00	9730	20230116	-38.75	5660	20231219	5.30	9730	-38.75	20230116	5660	5.30	20231219	9730	-38.75	20230116	5660	5.30	20231219	5.88	N	377220	100	14 억	89457	N	N	0	N	N
23	20231227	111226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5970	-70	5	-1.16	176762900	29414	6.15	6040	6110	5950	7850	4230	6040	6009.48	0.63	0	-4971	6666	6352	6186	5872	5706	6270	5790	14	1810	100	3860	10	1	14155000	845	26.07	0.96	12	0.21	229.00	6214.00	9730	20230116	-38.64	5660	20231219	5.48	9730	-38.64	20230116	5660	5.48	20231219	9730	-38.64	20230116	5660	5.48	20231219	5.88	N	377220	100	14 억	89457	N	N	0	N	N
24	20231227	101224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	0	3	0.00	110829940	18410	3.85	6040	6110	5970	7850	4230	6040	6020.09	0.63	0	-4054	6666	6352	6186	5872	5706	6270	5790	14	1810	100	3860	10	1	14155000	855	26.38	0.97	12	0.13	229.00	6214.00	9730	20230116	-37.92	5660	20231219	6.71	9730	-37.92	20230116	5660	6.71	20231219	9730	-37.92	20230116	5660	6.71	20231219	5.88	N	377220	100	14 억	89457	N	N	0	N	N
25	20231227	091227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6060	20	2	0.33	20020440	3308	0.69	6040	6110	6020	7850	4230	6040	6052.13	0.63	0	-413	6666	6352	6186	5872	5706	6270	5790	14	1810	100	3860	10	1	14155000	858	26.46	0.98	12	0.02	229.00	6214.00	9730	20230116	-37.72	5660	20231219	7.07	9730	-37.72	20230116	5660	7.07	20231219	9730	-37.72	20230116	5660	7.07	20231219	5.88	N	377220	100	14 억	89457	N	N	0	N	N
26	20231226	161224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	-10	5	-0.17	2986382280	477342	241.65	6100	6500	6020	7860	4240	6050	6256.29	0.53	0	12343	6296	6172	5996	5872	5696	6235	5935	14	1810	100	3870	10	1	14155000	855	26.38	0.97	12	3.37	229.00	6214.00	9740	20221221	-37.99	5660	20231219	6.71	9730	-37.92	20230116	5660	6.71	20231219	9730	-37.92	20230116	5660	6.71	20231219	5.81	N	377220	100	14 억	75704	N	N	0	N	N
27	20231226	151224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6070	20	2	0.33	2959581340	472906	239.40	6100	6500	6020	7860	4240	6050	6258.29	0.53	0	11258	6296	6172	5996	5872	5696	6235	5935	14	1810	100	3870	10	1	14155000	859	26.51	0.98	12	3.34	229.00	6214.00	9740	20221221	-37.68	5660	20231219	7.24	9730	-37.62	20230116	5660	7.24	20231219	9730	-37.62	20230116	5660	7.24	20231219	5.81	N	377220	100	14 억	75704	N	N	0	N	N
28	20231226	141227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	70	2	1.16	2844501770	453948	229.81	6100	6500	6020	7860	4240	6050	6266.14	0.53	0	10411	6296	6172	5996	5872	5696	6235	5935	14	1810	100	3870	10	1	14155000	866	26.72	0.98	12	3.21	229.00	6214.00	9740	20221221	-37.17	5660	20231219	8.13	9730	-37.10	20230116	5660	8.13	20231219	9730	-37.10	20230116	5660	8.13	20231219	5.81	N	377220	100	14 억	75704	N	N	0	N	N
29	20231226	131225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	40	2	0.66	2767112410	441194	223.35	6100	6500	6020	7860	4240	6050	6271.87	0.53	0	12431	6296	6172	5996	5872	5696	6235	5935	14	1810	100	3870	10	1	14155000	862	26.59	0.98	12	3.12	229.00	6214.00	9740	20221221	-37.47	5660	20231219	7.60	9730	-37.41	20230116	5660	7.60	20231219	9730	-37.41	20230116	5660	7.60	20231219	5.81	N	377220	100	14 억	75704	N	N	0	N	N
30	20231226	121224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	-10	5	-0.17	2707750270	431380	218.38	6100	6500	6020	7860	4240	6050	6276.95	0.53	0	13183	6296	6172	5996	5872	5696	6235	5935	14	1810	100	3870	10	1	14155000	855	26.38	0.97	12	3.05	229.00	6214.00	9740	20221221	-37.99	5660	20231219	6.71	9730	-37.92	20230116	5660	6.71	20231219	9730	-37.92	20230116	5660	6.71	20231219	5.81	N	377220	100	14 억	75704	N	N	0	N	N
31	20231226	111230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6170	120	2	1.98	2255545020	357282	180.87	6100	6500	6070	7860	4240	6050	6313.07	0.53	0	7693	6296	6172	5996	5872	5696	6235	5935	14	1810	100	3870	10	1	14155000	873	26.94	0.99	12	2.52	229.00	6214.00	9740	20221221	-36.65	5660	20231219	9.01	9730	-36.59	20230116	5660	9.01	20231219	9730	-36.59	20230116	5660	9.01	20231219	5.81	N	377220	100	14 억	75704	N	N	0	N	N
32	20231226	101222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6130	80	2	1.32	356033660	57929	29.33	6100	6200	6070	7860	4240	6050	6146.03	0.53	0	4976	6296	6172	5996	5872	5696	6235	5935	14	1810	100	3870	10	1	14155000	868	26.77	0.99	12	0.41	229.00	6214.00	9740	20221221	-37.06	5660	20231219	8.30	9730	-37.00	20230116	5660	8.30	20231219	9730	-37.00	20230116	5660	8.30	20231219	5.81	N	377220	100	14 억	75704	N	N	0	N	N
33	20231226	091224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6160	110	2	1.82	145906130	23689	11.99	6100	6190	6070	7860	4240	6050	6159.24	0.53	0	12130	6296	6172	5996	5872	5696	6235	5935	14	1810	100	3870	10	1	14155000	872	26.90	0.99	12	0.17	229.00	6214.00	9740	20221221	-36.76	5660	20231219	8.83	9730	-36.69	20230116	5660	8.83	20231219	9730	-36.69	20230116	5660	8.83	20231219	5.81	N	377220	100	14 억	75704	N	N	0	N	N
34	20231222	161205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6050	150	2	2.54	1177330510	195432	229.96	5890	6120	5820	7670	4130	5900	6024.33	0.28	0	45000	6060	5980	5870	5790	5680	6020	5830	14	1770	100	3770	10	1	14155000	856	26.42	0.97	12	1.38	229.00	6214.00	9740	20221221	-37.89	5660	20231219	6.89	9730	-37.82	20230116	5660	6.89	20231219	9730	-37.82	20230116	5660	6.89	20231219	5.71	N	377220	100	14 억	39948	N	N	0	N	N
35	20231222	151201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6110	210	2	3.56	1127537950	187238	220.32	5890	6120	5820	7670	4130	5900	6022.07	0.28	0	43857	6060	5980	5870	5790	5680	6020	5830	14	1770	100	3770	10	1	14155000	865	26.68	0.98	12	1.32	229.00	6214.00	9740	20221221	-37.27	5660	20231219	7.95	9730	-37.20	20230116	5660	7.95	20231219	9730	-37.20	20230116	5660	7.95	20231219	5.71	N	377220	100	14 억	39948	N	N	0	N	N
36	20231222	141201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	190	2	3.22	1013097330	168426	198.18	5890	6120	5820	7670	4130	5900	6015.21	0.28	0	40860	6060	5980	5870	5790	5680	6020	5830	14	1770	100	3770	10	1	14155000	862	26.59	0.98	12	1.19	229.00	6214.00	9740	20221221	-37.47	5660	20231219	7.60	9730	-37.41	20230116	5660	7.60	20231219	9730	-37.41	20230116	5660	7.60	20231219	5.71	N	377220	100	14 억	39948	N	N	0	N	N
37	20231222	131200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6070	170	2	2.88	905172680	150719	177.35	5890	6080	5820	7670	4130	5900	6005.83	0.28	0	31604	6060	5980	5870	5790	5680	6020	5830	14	1770	100	3770	10	1	14155000	859	26.51	0.98	12	1.06	229.00	6214.00	9740	20221221	-37.68	5660	20231219	7.24	9730	-37.62	20230116	5660	7.24	20231219	9730	-37.62	20230116	5660	7.24	20231219	5.71	N	377220	100	14 억	39948	N	N	0	N	N
38	20231222	121201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6030	130	2	2.20	791489990	131908	155.21	5890	6080	5820	7670	4130	5900	6000.46	0.28	0	28052	6060	5980	5870	5790	5680	6020	5830	14	1770	100	3770	10	1	14155000	854	26.33	0.97	12	0.93	229.00	6214.00	9740	20221221	-38.09	5660	20231219	6.54	9730	-38.03	20230116	5660	6.54	20231219	9730	-38.03	20230116	5660	6.54	20231219	5.71	N	377220	100	14 억	39948	N	N	0	N	N
39	20231222	111159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	120	2	2.03	678212020	113139	133.13	5890	6080	5820	7670	4130	5900	5994.66	0.28	0	22894	6060	5980	5870	5790	5680	6020	5830	14	1770	100	3770	10	1	14155000	852	26.29	0.97	12	0.80	229.00	6214.00	9740	20221221	-38.19	5660	20231219	6.36	9730	-38.13	20230116	5660	6.36	20231219	9730	-38.13	20230116	5660	6.36	20231219	5.71	N	377220	100	14 억	39948	N	N	0	N	N
40	20231222	101155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	140	2	2.37	381988950	64104	75.43	5890	6070	5820	7670	4130	5900	5959.06	0.28	0	13500	6060	5980	5870	5790	5680	6020	5830	14	1770	100	3770	10	1	14155000	855	26.38	0.97	12	0.45	229.00	6214.00	9740	20221221	-37.99	5660	20231219	6.71	9730	-37.92	20230116	5660	6.71	20231219	9730	-37.92	20230116	5660	6.71	20231219	5.71	N	377220	100	14 억	39948	N	N	0	N	N
41	20231222	091200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5890	-10	5	-0.17	63872350	10845	12.76	5890	5910	5860	7670	4130	5900	5889.39	0.28	0	-344	6060	5980	5870	5790	5680	6020	5830	14	1770	100	3770	10	1	14155000	834	25.72	0.95	12	0.08	229.00	6214.00	9740	20221221	-39.53	5660	20231219	4.06	9730	-39.47	20230116	5660	4.06	20231219	9730	-39.47	20230116	5660	4.06	20231219	5.71	N	377220	100	14 억	39948	N	N	0	N	N
42	20231221	161150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5900	40	2	0.68	489952870	83563	64.61	5780	5950	5760	7610	4110	5860	5863.28	0.20	0	11652	6006	5932	5826	5752	5646	5970	5790	14	1750	100	3750	10	1	14155000	835	25.76	0.95	12	0.59	229.00	6214.00	9740	20221221	-39.43	5660	20231219	4.24	9730	-39.36	20230116	5660	4.24	20231219	9740	-39.43	20221221	5660	4.24	20231219	5.22	N	377220	100	14 억	28291	N	N	0	N	N
43	20231221	151156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5880	20	2	0.34	463808580	79119	61.17	5780	5950	5760	7610	4110	5860	5862.17	0.20	0	11165	6006	5932	5826	5752	5646	5970	5790	14	1750	100	3750	10	1	14155000	832	25.68	0.95	12	0.56	229.00	6214.00	9740	20221221	-39.63	5660	20231219	3.89	9730	-39.57	20230116	5660	3.89	20231219	9740	-39.63	20221221	5660	3.89	20231219	5.22	N	377220	100	14 억	28291	N	N	0	N	N
44	20231221	141152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5900	40	2	0.68	407565400	69545	53.77	5780	5950	5760	7610	4110	5860	5860.46	0.20	0	10931	6006	5932	5826	5752	5646	5970	5790	14	1750	100	3750	10	1	14155000	835	25.76	0.95	12	0.49	229.00	6214.00	9740	20221221	-39.43	5660	20231219	4.24	9730	-39.36	20230116	5660	4.24	20231219	9740	-39.43	20221221	5660	4.24	20231219	5.22	N	377220	100	14 억	28291	N	N	0	N	N
45	20231221	131149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5890	30	2	0.51	329474450	56316	43.54	5780	5910	5760	7610	4110	5860	5850.44	0.20	0	10478	6006	5932	5826	5752	5646	5970	5790	14	1750	100	3750	10	1	14155000	834	25.72	0.95	12	0.40	229.00	6214.00	9740	20221221	-39.53	5660	20231219	4.06	9730	-39.47	20230116	5660	4.06	20231219	9740	-39.53	20221221	5660	4.06	20231219	5.22	N	377220	100	14 억	28291	N	N	0	N	N
46	20231221	121157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5880	20	2	0.34	296040250	50629	39.14	5780	5910	5760	7610	4110	5860	5847.22	0.20	0	8497	6006	5932	5826	5752	5646	5970	5790	14	1750	100	3750	10	1	14155000	832	25.68	0.95	12	0.36	229.00	6214.00	9740	20221221	-39.63	5660	20231219	3.89	9730	-39.57	20230116	5660	3.89	20231219	9740	-39.63	20221221	5660	3.89	20231219	5.22	N	377220	100	14 억	28291	N	N	0	N	N
47	20231221	111157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5820	-40	5	-0.68	235726870	40351	31.20	5780	5900	5760	7610	4110	5860	5841.86	0.20	0	3928	6006	5932	5826	5752	5646	5970	5790	14	1750	100	3750	10	1	14155000	824	25.41	0.94	12	0.29	229.00	6214.00	9740	20221221	-40.25	5660	20231219	2.83	9730	-40.18	20230116	5660	2.83	20231219	9740	-40.25	20221221	5660	2.83	20231219	5.22	N	377220	100	14 억	28291	N	N	0	N	N
48	20231221	101152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5870	10	2	0.17	167887110	28671	22.17	5780	5900	5780	7610	4110	5860	5855.63	0.20	0	5223	6006	5932	5826	5752	5646	5970	5790	14	1750	100	3750	10	1	14155000	831	25.63	0.94	12	0.20	229.00	6214.00	9740	20221221	-39.73	5660	20231219	3.71	9730	-39.67	20230116	5660	3.71	20231219	9740	-39.73	20221221	5660	3.71	20231219	5.22	N	377220	100	14 억	28291	N	N	0	N	N
49	20231221	091154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5880	20	2	0.34	19111940	3271	2.53	5780	5880	5780	7610	4110	5860	5842.30	0.20	0	1665	6006	5932	5826	5752	5646	5970	5790	14	1750	100	3750	10	1	14155000	832	25.68	0.95	12	0.02	229.00	6214.00	9740	20221221	-39.63	5660	20231219	3.89	9730	-39.57	20230116	5660	3.89	20231219	9740	-39.63	20221221	5660	3.89	20231219	5.22	N	377220	100	14 억	28291	N	N	0	N	N
50	20231220	161157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5860	130	2	2.27	733595150	125895	6.78	5720	5900	5720	7440	4020	5730	5827.04	0.07	0	13771	7123	6426	6043	5346	4963	6235	5155	14	1710	100	3660	10	1	14155000	829	25.59	0.94	12	0.89	229.00	6214.00	9740	20221221	-39.84	5660	20231219	3.53	9730	-39.77	20230116	5660	3.53	20231219	9740	-39.84	20221221	5660	3.53	20231219	5.20	N	377220	100	14 억	10152	N	N	0	N	N
51	20231220	151253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5870	140	2	2.44	645136310	110840	5.97	5720	5890	5720	7440	4020	5730	5820.48	0.07	0	16510	7123	6426	6043	5346	4963	6235	5155	14	1710	100	3660	10	1	14155000	831	25.63	0.94	12	0.78	229.00	6214.00	9740	20221221	-39.73	5660	20231219	3.71	9730	-39.67	20230116	5660	3.71	20231219	9740	-39.73	20221221	5660	3.71	20231219	5.20	N	377220	100	14 억	10152	N	N	0	N	N
52	20231220	141318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5860	130	2	2.27	582690310	100182	5.40	5720	5890	5720	7440	4020	5730	5816.37	0.07	0	16553	7123	6426	6043	5346	4963	6235	5155	14	1710	100	3660	10	1	14155000	829	25.59	0.94	12	0.71	229.00	6214.00	9740	20221221	-39.84	5660	20231219	3.53	9730	-39.77	20230116	5660	3.53	20231219	9740	-39.84	20221221	5660	3.53	20231219	5.20	N	377220	100	14 억	10152	N	N	0	N	N
53	20231220	131303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5840	110	2	1.92	506334610	87176	4.70	5720	5880	5720	7440	4020	5730	5808.24	0.07	0	16828	7123	6426	6043	5346	4963	6235	5155	14	1710	100	3660	10	1	14155000	827	25.50	0.94	12	0.62	229.00	6214.00	9740	20221221	-40.04	5660	20231219	3.18	9730	-39.98	20230116	5660	3.18	20231219	9740	-40.04	20221221	5660	3.18	20231219	5.20	N	377220	100	14 억	10152	N	N	0	N	N
54	20231220	121150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	100	2	1.75	423995020	73095	3.94	5720	5880	5720	7440	4020	5730	5800.66	0.07	0	14842	7123	6426	6043	5346	4963	6235	5155	14	1710	100	3660	10	1	14155000	825	25.46	0.94	12	0.52	229.00	6214.00	9740	20221221	-40.14	5660	20231219	3.00	9730	-40.08	20230116	5660	3.00	20231219	9740	-40.14	20221221	5660	3.00	20231219	5.20	N	377220	100	14 억	10152	N	N	0	N	N
55	20231220	111154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	100	2	1.75	326623200	56317	3.03	5720	5880	5720	7440	4020	5730	5799.80	0.07	0	11353	7123	6426	6043	5346	4963	6235	5155	14	1710	100	3660	10	1	14155000	825	25.46	0.94	12	0.40	229.00	6214.00	9740	20221221	-40.14	5660	20231219	3.00	9730	-40.08	20230116	5660	3.00	20231219	9740	-40.14	20221221	5660	3.00	20231219	5.20	N	377220	100	14 억	10152	N	N	0	N	N
56	20231220	101155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	60	2	1.05	183247450	31720	1.71	5720	5850	5720	7440	4020	5730	5777.12	0.07	0	2769	7123	6426	6043	5346	4963	6235	5155	14	1710	100	3660	10	1	14155000	820	25.28	0.93	12	0.22	229.00	6214.00	9740	20221221	-40.55	5660	20231219	2.30	9730	-40.49	20230116	5660	2.30	20231219	9740	-40.55	20221221	5660	2.30	20231219	5.20	N	377220	100	14 억	10152	N	N	0	N	N
57	20231220	091153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5810	80	2	1.40	61139290	10557	0.57	5720	5850	5720	7440	4020	5730	5791.71	0.07	0	297	7123	6426	6043	5346	4963	6235	5155	14	1710	100	3660	10	1	14155000	822	25.37	0.93	12	0.07	229.00	6214.00	9740	20221221	-40.35	5660	20231219	2.65	9730	-40.29	20230116	5660	2.65	20231219	9740	-40.35	20221221	5660	2.65	20231219	5.20	N	377220	100	14 억	10152	N	N	0	N	N
58	20231219	161150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5730	-400	5	-6.53	11464199990	1850777	3981.88	6130	6740	5660	7960	4300	6130	6195.77	0.59	0	-73448	6363	6246	6073	5956	5783	6305	6015	14	1830	100	3920	10	1	14155000	811	25.02	0.92	12	13.08	229.00	6214.00	9740	20221221	-41.17	5660	20231219	1.24	9730	-41.11	20230116	5660	1.24	20231219	9740	-41.17	20221221	5660	1.24	20231219	4.72	N	377220	100	14 억	83464	N	N	13	N	N
59	20231219	151155	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5760	-370	5	-6.04	11318428500	1825354	3927.18	6130	6740	5660	7960	4300	6130	6200.68	0.59	0	-71634	6363	6246	6073	5956	5783	6305	6015	14	1830	100	3920	10	1	14155000	815	25.15	0.93	12	12.90	229.00	6214.00	9740	20221221	-40.86	5660	20231219	1.77	9730	-40.80	20230116	5660	1.77	20231219	9740	-40.86	20221221	5660	1.77	20231219	4.72	N	377220	100	14 억	83464	N	N	13	N	N
60	20231219	141149	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5830	-300	5	-4.89	11093332470	1786276	3843.11	6130	6740	5660	7960	4300	6130	6210.31	0.59	0	-71365	6363	6246	6073	5956	5783	6305	6015	14	1830	100	3920	10	1	14155000	825	25.46	0.94	12	12.62	229.00	6214.00	9740	20221221	-40.14	5660	20231219	3.00	9730	-40.08	20230116	5660	3.00	20231219	9740	-40.14	20221221	5660	3.00	20231219	4.72	N	377220	100	14 억	83464	N	N	13	N	N
61	20231219	131157	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5830	-300	5	-4.89	10996427180	1769593	3807.21	6130	6740	5660	7960	4300	6130	6214.10	0.59	0	-69198	6363	6246	6073	5956	5783	6305	6015	14	1830	100	3920	10	1	14155000	825	25.46	0.94	12	12.50	229.00	6214.00	9740	20221221	-40.14	5660	20231219	3.00	9730	-40.08	20230116	5660	3.00	20231219	9740	-40.14	20221221	5660	3.00	20231219	4.72	N	377220	100	14 억	83464	N	N	13	N	N
62	20231219	121158	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5760	-370	5	-6.04	10780002220	1731914	3726.15	6130	6740	5660	7960	4300	6130	6224.33	0.59	0	-68623	6363	6246	6073	5956	5783	6305	6015	14	1830	100	3920	10	1	14155000	815	25.15	0.93	12	12.24	229.00	6214.00	9740	20221221	-40.86	5660	20231219	1.77	9730	-40.80	20230116	5660	1.77	20231219	9740	-40.86	20221221	5660	1.77	20231219	4.72	N	377220	100	14 억	83464	N	N	13	N	N
63	20231219	111154	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5890	-240	5	-3.92	10106606590	1615694	3476.11	6130	6740	5740	7960	4300	6130	6255.27	0.59	0	-70769	6363	6246	6073	5956	5783	6305	6015	14	1830	100	3920	10	1	14155000	834	25.72	0.95	12	11.41	229.00	6214.00	9740	20221221	-39.53	5740	20231219	2.61	9730	-39.47	20230116	5740	2.61	20231219	9740	-39.53	20221221	5740	2.61	20231219	4.72	N	377220	100	14 억	83464	N	N	13	N	N
64	20231219	101150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6010	-120	5	-1.96	7539810790	1182115	2543.28	6130	6740	5980	7960	4300	6130	6378.24	0.59	0	-62989	6363	6246	6073	5956	5783	6305	6015	14	1830	100	3920	10	1	14155000	851	26.24	0.97	12	8.35	229.00	6214.00	9740	20221221	-38.30	5830	20231123	3.09	9730	-38.23	20230116	5830	3.09	20231123	9740	-38.30	20221221	5830	3.09	20231123	4.72	N	377220	100	14 억	83464	N	N	13	N	N
65	20231219	091148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6190	60	2	0.98	15082890	2436	5.24	6130	6220	6130	7960	4300	6130	6191.66	0.59	0	169	6363	6246	6073	5956	5783	6305	6015	14	1830	100	3920	10	1	14155000	876	27.03	1.00	12	0.02	229.00	6214.00	9740	20221221	-36.45	5830	20231123	6.17	9730	-36.38	20230116	5830	6.17	20231123	9740	-36.45	20221221	5830	6.17	20231123	4.72	N	377220	100	14 억	83464	N	N	13	N	N
66	20231218	161147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6130	80	2	1.32	273069810	45119	18.17	6050	6190	5900	7860	4240	6050	6051.97	0.62	0	-6135	6630	6340	6140	5850	5650	6485	5995	14	1810	100	3870	10	1	14155000	868	26.77	0.99	12	0.32	229.00	6214.00	9740	20221221	-37.06	5830	20231123	5.15	9730	-37.00	20230116	5830	5.15	20231123	9740	-37.06	20221221	5830	5.15	20231123	4.74	N	377220	100	14 억	88160	N	N	13	N	N
67	20231218	151150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	130	2	2.15	261698090	43266	17.42	6050	6190	5900	7860	4240	6050	6048.59	0.62	0	-5174	6630	6340	6140	5850	5650	6485	5995	14	1810	100	3870	10	1	14155000	875	26.99	0.99	12	0.31	229.00	6214.00	9740	20221221	-36.55	5830	20231123	6.00	9730	-36.49	20230116	5830	6.00	20231123	9740	-36.55	20221221	5830	6.00	20231123	4.74	N	377220	100	14 억	88160	N	N	15	N	N
68	20231218	141152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6050	0	3	0.00	140726500	23526	9.47	6050	6060	5900	7860	4240	6050	5981.74	0.62	0	-4233	6630	6340	6140	5850	5650	6485	5995	14	1810	100	3870	10	1	14155000	856	26.42	0.97	12	0.17	229.00	6214.00	9740	20221221	-37.89	5830	20231123	3.77	9730	-37.82	20230116	5830	3.77	20231123	9740	-37.89	20221221	5830	3.77	20231123	4.74	N	377220	100	14 억	88160	N	N	15	N	N
69	20231218	131143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	-50	5	-0.83	114136440	19110	7.69	6050	6050	5900	7860	4240	6050	5972.60	0.62	0	-3517	6630	6340	6140	5850	5650	6485	5995	14	1810	100	3870	10	1	14155000	849	26.20	0.97	12	0.14	229.00	6214.00	9740	20221221	-38.40	5830	20231123	2.92	9730	-38.34	20230116	5830	2.92	20231123	9740	-38.40	20221221	5830	2.92	20231123	4.74	N	377220	100	14 억	88160	N	N	15	N	N
70	20231218	121140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	-50	5	-0.83	100697950	16870	6.79	6050	6050	5900	7860	4240	6050	5969.05	0.62	0	-3165	6630	6340	6140	5850	5650	6485	5995	14	1810	100	3870	10	1	14155000	849	26.20	0.97	12	0.12	229.00	6214.00	9740	20221221	-38.40	5830	20231123	2.92	9730	-38.34	20230116	5830	2.92	20231123	9740	-38.40	20221221	5830	2.92	20231123	4.74	N	377220	100	14 억	88160	N	N	15	N	N
71	20231218	111141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	-50	5	-0.83	87351320	14639	5.89	6050	6050	5900	7860	4240	6050	5967.03	0.62	0	-2608	6630	6340	6140	5850	5650	6485	5995	14	1810	100	3870	10	1	14155000	849	26.20	0.97	12	0.10	229.00	6214.00	9740	20221221	-38.40	5830	20231123	2.92	9730	-38.34	20230116	5830	2.92	20231123	9740	-38.40	20221221	5830	2.92	20231123	4.74	N	377220	100	14 억	88160	N	N	15	N	N
72	20231218	101140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5940	-110	5	-1.82	65335870	10958	4.41	6050	6050	5900	7860	4240	6050	5962.39	0.62	0	-1641	6630	6340	6140	5850	5650	6485	5995	14	1810	100	3870	10	1	14155000	841	25.94	0.96	12	0.08	229.00	6214.00	9740	20221221	-39.01	5830	20231123	1.89	9730	-38.95	20230116	5830	1.89	20231123	9740	-39.01	20221221	5830	1.89	20231123	4.74	N	377220	100	14 억	88160	N	N	15	N	N
73	20231218	091138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	-10	5	-0.17	9245240	1533	0.62	6050	6050	6000	7860	4240	6050	6030.82	0.62	0	-188	6630	6340	6140	5850	5650	6485	5995	14	1810	100	3870	10	1	14155000	855	26.38	0.97	12	0.01	229.00	6214.00	9740	20221221	-37.99	5830	20231123	3.60	9730	-37.92	20230116	5830	3.60	20231123	9740	-37.99	20221221	5830	3.60	20231123	4.74	N	377220	100	14 억	88160	N	N	15	N	N
74	20231215	161142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6050	60	2	1.00	1511908610	248222	884.58	5980	6430	5940	7780	4200	5990	6090.96	0.26	0	52043	6250	6120	6030	5900	5810	6075	5855	14	1790	100	3830	10	1	14155000	856	26.42	0.97	12	1.75	229.00	6214.00	9740	20221221	-37.89	5830	20231123	3.77	9730	-37.82	20230116	5830	3.77	20231123	9740	-37.89	20221221	5830	3.77	20231123	4.75	N	377220	100	14 억	36994	N	N	15	N	N
75	20231215	151145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	10	2	0.17	1443066610	236837	844.01	5980	6430	5940	7780	4200	5990	6093.08	0.26	0	52845	6250	6120	6030	5900	5810	6075	5855	14	1790	100	3830	10	1	14155000	849	26.20	0.97	12	1.67	229.00	6214.00	9740	20221221	-38.40	5830	20231123	2.92	9730	-38.34	20230116	5830	2.92	20231123	9740	-38.40	20221221	5830	2.92	20231123	4.75	N	377220	100	14 억	36994	N	N	21	N	N
76	20231215	141144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5980	-10	5	-0.17	1413157240	231852	826.24	5980	6430	5940	7780	4200	5990	6095.08	0.26	0	53601	6250	6120	6030	5900	5810	6075	5855	14	1790	100	3830	10	1	14155000	846	26.11	0.96	12	1.64	229.00	6214.00	9740	20221221	-38.60	5830	20231123	2.57	9730	-38.54	20230116	5830	2.57	20231123	9740	-38.60	20221221	5830	2.57	20231123	4.75	N	377220	100	14 억	36994	N	N	21	N	N
77	20231215	131138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6060	70	2	1.17	1247476020	204377	728.33	5980	6430	5980	7780	4200	5990	6103.80	0.26	0	62666	6250	6120	6030	5900	5810	6075	5855	14	1790	100	3830	10	1	14155000	858	26.46	0.98	12	1.44	229.00	6214.00	9740	20221221	-37.78	5830	20231123	3.95	9730	-37.72	20230116	5830	3.95	20231123	9740	-37.78	20221221	5830	3.95	20231123	4.75	N	377220	100	14 억	36994	N	N	21	N	N
78	20231215	121139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	280	2	4.67	1105990910	181432	646.56	5980	6430	5980	7780	4200	5990	6095.90	0.26	0	60975	6250	6120	6030	5900	5810	6075	5855	14	1790	100	3830	10	1	14155000	888	27.38	1.01	12	1.28	229.00	6214.00	9740	20221221	-35.63	5830	20231123	7.55	9730	-35.56	20230116	5830	7.55	20231123	9740	-35.63	20221221	5830	7.55	20231123	4.75	N	377220	100	14 억	36994	N	N	21	N	N
79	20231215	111133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6100	110	2	1.84	693470230	115007	409.85	5980	6110	5980	7780	4200	5990	6029.81	0.26	0	43229	6250	6120	6030	5900	5810	6075	5855	14	1790	100	3830	10	1	14155000	863	26.64	0.98	12	0.81	229.00	6214.00	9740	20221221	-37.37	5830	20231123	4.63	9730	-37.31	20230116	5830	4.63	20231123	9740	-37.37	20221221	5830	4.63	20231123	4.75	N	377220	100	14 억	36994	N	N	21	N	N
80	20231215	101138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6050	60	2	1.00	407883680	67901	241.98	5980	6110	5980	7780	4200	5990	6007.03	0.26	0	39314	6250	6120	6030	5900	5810	6075	5855	14	1790	100	3830	10	1	14155000	856	26.42	0.97	12	0.48	229.00	6214.00	9740	20221221	-37.89	5830	20231123	3.77	9730	-37.82	20230116	5830	3.77	20231123	9740	-37.89	20221221	5830	3.77	20231123	4.75	N	377220	100	14 억	36994	N	N	21	N	N
81	20231215	091143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	50	2	0.83	41437400	6915	24.64	5980	6070	5980	7780	4200	5990	5992.39	0.26	0	-697	6250	6120	6030	5900	5810	6075	5855	14	1790	100	3830	10	1	14155000	855	26.38	0.97	12	0.05	229.00	6214.00	9740	20221221	-37.99	5830	20231123	3.60	9730	-37.92	20230116	5830	3.60	20231123	9740	-37.99	20221221	5830	3.60	20231123	4.75	N	377220	100	14 억	36994	N	N	21	N	N
82	20231214	161134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5990	-40	5	-0.66	168847780	28050	96.49	6030	6160	5940	7830	4230	6030	6019.53	0.28	0	-2088	6216	6122	6036	5942	5856	6080	5900	14	1800	100	3850	10	1	14155000	848	26.16	0.96	12	0.20	229.00	6214.00	9740	20221221	-38.50	5830	20231123	2.74	9730	-38.44	20230116	5830	2.74	20231123	9740	-38.50	20221221	5830	2.74	20231123	4.81	N	377220	100	14 억	39388	N	N	21	N	N
83	20231214	151213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5990	-40	5	-0.66	129487060	21464	73.84	6030	6160	5960	7830	4230	6030	6032.76	0.28	0	-2065	6216	6122	6036	5942	5856	6080	5900	14	1800	100	3850	10	1	14155000	848	26.16	0.96	12	0.15	229.00	6214.00	9740	20221221	-38.50	5830	20231123	2.74	9730	-38.44	20230116	5830	2.74	20231123	9740	-38.50	20221221	5830	2.74	20231123	4.81	N	377220	100	14 억	39388	N	N	33	N	N
84	20231214	141140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	-10	5	-0.17	109927440	18202	62.61	6030	6160	5960	7830	4230	6030	6039.31	0.28	0	-1662	6216	6122	6036	5942	5856	6080	5900	14	1800	100	3850	10	1	14155000	852	26.29	0.97	12	0.13	229.00	6214.00	9740	20221221	-38.19	5830	20231123	3.26	9730	-38.13	20230116	5830	3.26	20231123	9740	-38.19	20221221	5830	3.26	20231123	4.81	N	377220	100	14 억	39388	N	N	33	N	N
85	20231214	131210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6010	-20	5	-0.33	95465200	15792	54.32	6030	6160	5960	7830	4230	6030	6045.16	0.28	0	-1744	6216	6122	6036	5942	5856	6080	5900	14	1800	100	3850	10	1	14155000	851	26.24	0.97	12	0.11	229.00	6214.00	9740	20221221	-38.30	5830	20231123	3.09	9730	-38.23	20230116	5830	3.09	20231123	9740	-38.30	20221221	5830	3.09	20231123	4.81	N	377220	100	14 억	39388	N	N	33	N	N
86	20231214	121232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6010	-20	5	-0.33	87844060	14521	49.95	6030	6160	5960	7830	4230	6030	6049.45	0.28	0	-1643	6216	6122	6036	5942	5856	6080	5900	14	1800	100	3850	10	1	14155000	851	26.24	0.97	12	0.10	229.00	6214.00	9740	20221221	-38.30	5830	20231123	3.09	9730	-38.23	20230116	5830	3.09	20231123	9740	-38.30	20221221	5830	3.09	20231123	4.81	N	377220	100	14 억	39388	N	N	33	N	N
87	20231214	111206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5980	-50	5	-0.83	78577250	12971	44.62	6030	6160	5960	7830	4230	6030	6057.92	0.28	0	-1904	6216	6122	6036	5942	5856	6080	5900	14	1800	100	3850	10	1	14155000	846	26.11	0.96	12	0.09	229.00	6214.00	9740	20221221	-38.60	5830	20231123	2.57	9730	-38.54	20230116	5830	2.57	20231123	9740	-38.60	20221221	5830	2.57	20231123	4.81	N	377220	100	14 억	39388	N	N	33	N	N
88	20231214	101123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6100	70	2	1.16	41142730	6748	23.21	6030	6160	6030	7830	4230	6030	6097.03	0.28	0	-1537	6216	6122	6036	5942	5856	6080	5900	14	1800	100	3850	10	1	14155000	863	26.64	0.98	12	0.05	229.00	6214.00	9740	20221221	-37.37	5830	20231123	4.63	9730	-37.31	20230116	5830	4.63	20231123	9740	-37.37	20221221	5830	4.63	20231123	4.81	N	377220	100	14 억	39388	N	N	33	N	N
89	20231214	091104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6080	50	2	0.83	7788560	1288	4.43	6030	6110	6030	7830	4230	6030	6047.02	0.28	0	-156	6216	6122	6036	5942	5856	6080	5900	14	1800	100	3850	10	1	14155000	861	26.55	0.98	12	0.01	229.00	6214.00	9740	20221221	-37.58	5830	20231123	4.29	9730	-37.51	20230116	5830	4.29	20231123	9740	-37.58	20221221	5830	4.29	20231123	4.81	N	377220	100	14 억	39388	N	N	33	N	N
90	20231213	161130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6030	-100	5	-1.63	174828010	29062	201.79	6130	6130	5950	7960	4300	6130	6015.69	0.30	0	-3611	6343	6236	6183	6076	6023	6210	6050	14	1830	100	3920	10	1	14155000	854	26.33	0.97	12	0.21	229.00	6214.00	9740	20221221	-38.09	5830	20231123	3.43	9730	-38.03	20230116	5830	3.43	20231123	9740	-38.09	20221221	5830	3.43	20231123	4.87	N	377220	100	14 억	43000	N	N	33	N	N
91	20231213	151153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5950	-180	5	-2.94	166742460	27719	192.47	6130	6130	5950	7960	4300	6130	6015.46	0.30	0	-3352	6343	6236	6183	6076	6023	6210	6050	14	1830	100	3920	10	1	14155000	842	25.98	0.96	12	0.20	229.00	6214.00	9740	20221221	-38.91	5830	20231123	2.06	9730	-38.85	20230116	5830	2.06	20231123	9740	-38.91	20221221	5830	2.06	20231123	4.87	N	377220	100	14 억	43000	N	N	61	N	N
92	20231213	141152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6070	-60	5	-0.98	88672960	14667	101.84	6130	6130	6000	7960	4300	6130	6045.75	0.30	0	-2279	6343	6236	6183	6076	6023	6210	6050	14	1830	100	3920	10	1	14155000	859	26.51	0.98	12	0.10	229.00	6214.00	9740	20221221	-37.68	5830	20231123	4.12	9730	-37.62	20230116	5830	4.12	20231123	9740	-37.68	20221221	5830	4.12	20231123	4.87	N	377220	100	14 억	43000	N	N	61	N	N
93	20231213	131157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6060	-70	5	-1.14	79478890	13148	91.29	6130	6130	6000	7960	4300	6130	6044.94	0.30	0	-1914	6343	6236	6183	6076	6023	6210	6050	14	1830	100	3920	10	1	14155000	858	26.46	0.98	12	0.09	229.00	6214.00	9740	20221221	-37.78	5830	20231123	3.95	9730	-37.72	20230116	5830	3.95	20231123	9740	-37.78	20221221	5830	3.95	20231123	4.87	N	377220	100	14 억	43000	N	N	61	N	N
94	20231213	121151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	-40	5	-0.65	77199650	12772	88.68	6130	6130	6000	7960	4300	6130	6044.44	0.30	0	-1749	6343	6236	6183	6076	6023	6210	6050	14	1830	100	3920	10	1	14155000	862	26.59	0.98	12	0.09	229.00	6214.00	9740	20221221	-37.47	5830	20231123	4.46	9730	-37.41	20230116	5830	4.46	20231123	9740	-37.47	20221221	5830	4.46	20231123	4.87	N	377220	100	14 억	43000	N	N	61	N	N
95	20231213	111156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6050	-80	5	-1.31	72980800	12075	83.84	6130	6130	6000	7960	4300	6130	6043.96	0.30	0	-1744	6343	6236	6183	6076	6023	6210	6050	14	1830	100	3920	10	1	14155000	856	26.42	0.97	12	0.09	229.00	6214.00	9740	20221221	-37.89	5830	20231123	3.77	9730	-37.82	20230116	5830	3.77	20231123	9740	-37.89	20221221	5830	3.77	20231123	4.87	N	377220	100	14 억	43000	N	N	61	N	N
96	20231213	101203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6030	-100	5	-1.63	65052810	10760	74.71	6130	6130	6000	7960	4300	6130	6045.80	0.30	0	-1908	6343	6236	6183	6076	6023	6210	6050	14	1830	100	3920	10	1	14155000	854	26.33	0.97	12	0.08	229.00	6214.00	9740	20221221	-38.09	5830	20231123	3.43	9730	-38.03	20230116	5830	3.43	20231123	9740	-38.09	20221221	5830	3.43	20231123	4.87	N	377220	100	14 억	43000	N	N	61	N	N
97	20231213	091148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6100	-30	5	-0.49	7075700	1158	8.04	6130	6130	6100	7960	4300	6130	6110.28	0.30	0	-887	6343	6236	6183	6076	6023	6210	6050	14	1830	100	3920	10	1	14155000	863	26.64	0.98	12	0.01	229.00	6214.00	9740	20221221	-37.37	5830	20231123	4.63	9730	-37.31	20230116	5830	4.63	20231123	9740	-37.37	20221221	5830	4.63	20231123	4.87	N	377220	100	14 억	43000	N	N	61	N	N
98	20231212	161108	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6130	-60	5	-0.97	88493800	14346	70.51	6160	6290	6130	8040	4340	6190	6168.59	0.33	0	-3055	6470	6330	6260	6120	6050	6295	6085	14	1850	100	3960	10	1	14155000	868	26.77	0.99	12	0.10	229.00	6214.00	9740	20221221	-37.06	5830	20231123	5.15	9730	-37.00	20230116	5830	5.15	20231123	9740	-37.06	20221221	5830	5.15	20231123	4.87	N	377220	100	14 억	46055	N	N	61	N	N
99	20231212	151113	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6170	-20	5	-0.32	71813460	11636	57.19	6160	6290	6140	8040	4340	6190	6171.66	0.33	0	-3012	6470	6330	6260	6120	6050	6295	6085	14	1850	100	3960	10	1	14155000	873	26.94	0.99	12	0.08	229.00	6214.00	9740	20221221	-36.65	5830	20231123	5.83	9730	-36.59	20230116	5830	5.83	20231123	9740	-36.65	20221221	5830	5.83	20231123	4.87	N	377220	100	14 억	46055	N	N	6	N	N
100	20231212	141011	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6180	-10	5	-0.16	57216130	9264	45.53	6160	6290	6150	8040	4340	6190	6176.18	0.33	0	-2826	6470	6330	6260	6120	6050	6295	6085	14	1850	100	3960	10	1	14155000	875	26.99	0.99	12	0.07	229.00	6214.00	9740	20221221	-36.55	5830	20231123	6.00	9730	-36.49	20230116	5830	6.00	20231123	9740	-36.55	20221221	5830	6.00	20231123	4.87	N	377220	100	14 억	46055	N	N	6	N	N
101	20231212	131017	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6200	10	2	0.16	45327100	7339	36.07	6160	6290	6150	8040	4340	6190	6176.20	0.33	0	-1893	6470	6330	6260	6120	6050	6295	6085	14	1850	100	3960	10	1	14155000	878	27.07	1.00	12	0.05	229.00	6214.00	9740	20221221	-36.34	5830	20231123	6.35	9730	-36.28	20230116	5830	6.35	20231123	9740	-36.34	20221221	5830	6.35	20231123	4.87	N	377220	100	14 억	46055	N	N	6	N	N
102	20231212	121006	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6200	10	2	0.16	34850720	5645	27.74	6160	6290	6150	8040	4340	6190	6173.73	0.33	0	-996	6470	6330	6260	6120	6050	6295	6085	14	1850	100	3960	10	1	14155000	878	27.07	1.00	12	0.04	229.00	6214.00	9740	20221221	-36.34	5830	20231123	6.35	9730	-36.28	20230116	5830	6.35	20231123	9740	-36.34	20221221	5830	6.35	20231123	4.87	N	377220	100	14 억	46055	N	N	6	N	N
103	20231212	111024	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6210	20	2	0.32	24673290	3999	19.65	6160	6290	6150	8040	4340	6190	6169.86	0.33	0	-1183	6470	6330	6260	6120	6050	6295	6085	14	1850	100	3960	10	1	14155000	879	27.12	1.00	12	0.03	229.00	6214.00	9740	20221221	-36.24	5830	20231123	6.52	9730	-36.18	20230116	5830	6.52	20231123	9740	-36.24	20221221	5830	6.52	20231123	4.87	N	377220	100	14 억	46055	N	N	6	N	N
104	20231212	101106	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6190	0	3	0.00	19170410	3109	15.28	6160	6290	6150	8040	4340	6190	6166.10	0.33	0	-1011	6470	6330	6260	6120	6050	6295	6085	14	1850	100	3960	10	1	14155000	876	27.03	1.00	12	0.02	229.00	6214.00	9740	20221221	-36.45	5830	20231123	6.17	9730	-36.38	20230116	5830	6.17	20231123	9740	-36.45	20221221	5830	6.17	20231123	4.87	N	377220	100	14 억	46055	N	N	6	N	N
105	20231212	091106	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6290	100	2	1.62	5222010	846	4.16	6160	6290	6150	8040	4340	6190	6172.59	0.33	0	-170	6470	6330	6260	6120	6050	6295	6085	14	1850	100	3960	10	1	14155000	890	27.47	1.01	12	0.01	229.00	6214.00	9740	20221221	-35.42	5830	20231123	7.89	9730	-35.35	20230116	5830	7.89	20231123	9740	-35.42	20221221	5830	7.89	20231123	4.87	N	377220	100	14 억	46055	N	N	6	N	N
106	20231211	161109	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6190	-70	5	-1.12	127099840	20347	110.16	6400	6400	6190	8130	4390	6260	6246.61	0.35	3666	-468	6453	6356	6303	6206	6153	6330	6180	14	1870	100	4000	10	1	14155000	876	27.03	1.00	12	0.14	229.00	6214.00	9740	20221221	-36.45	5830	20231123	6.17	9730	-36.38	20230116	5830	6.17	20231123	9740	-36.45	20221221	5830	6.17	20231123	4.78	N	377220	100	14 억	50189	N	N	6	N	N
107	20231211	151104	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6240	-20	5	-0.32	113028470	18078	97.88	6400	6400	6200	8130	4390	6260	6252.27	0.35	3666	-672	6453	6356	6303	6206	6153	6330	6180	14	1870	100	4000	10	1	14155000	883	27.25	1.00	12	0.13	229.00	6214.00	9740	20221221	-35.93	5830	20231123	7.03	9730	-35.87	20230116	5830	7.03	20231123	9740	-35.93	20221221	5830	7.03	20231123	4.78	N	377220	100	14 억	50189	N	N	0	N	N
108	20231211	141104	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6250	-10	5	-0.16	84173120	13429	72.71	6400	6400	6220	8130	4390	6260	6268.01	0.35	3666	-860	6453	6356	6303	6206	6153	6330	6180	14	1870	100	4000	10	1	14155000	885	27.29	1.01	12	0.09	229.00	6214.00	9740	20221221	-35.83	5830	20231123	7.20	9730	-35.77	20230116	5830	7.20	20231123	9740	-35.83	20221221	5830	7.20	20231123	4.78	N	377220	100	14 억	50189	N	N	0	N	N
109	20231211	131101	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6260	0	3	0.00	68891650	10978	59.44	6400	6400	6220	8130	4390	6260	6275.43	0.35	3666	-899	6453	6356	6303	6206	6153	6330	6180	14	1870	100	4000	10	1	14155000	886	27.34	1.01	12	0.08	229.00	6214.00	9740	20221221	-35.73	5830	20231123	7.38	9730	-35.66	20230116	5830	7.38	20231123	9740	-35.73	20221221	5830	7.38	20231123	4.78	N	377220	100	14 억	50189	N	N	0	N	N
110	20231211	121104	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6260	0	3	0.00	61154500	9737	52.72	6400	6400	6230	8130	4390	6260	6280.63	0.35	3666	-876	6453	6356	6303	6206	6153	6330	6180	14	1870	100	4000	10	1	14155000	886	27.34	1.01	12	0.07	229.00	6214.00	9740	20221221	-35.73	5830	20231123	7.38	9730	-35.66	20230116	5830	7.38	20231123	9740	-35.73	20221221	5830	7.38	20231123	4.78	N	377220	100	14 억	50189	N	N	0	N	N
111	20231211	111059	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6270	10	2	0.16	55636580	8853	47.93	6400	6400	6230	8130	4390	6260	6284.49	0.35	3666	-586	6453	6356	6303	6206	6153	6330	6180	14	1870	100	4000	10	1	14155000	888	27.38	1.01	12	0.06	229.00	6214.00	9740	20221221	-35.63	5830	20231123	7.55	9730	-35.56	20230116	5830	7.55	20231123	9740	-35.63	20221221	5830	7.55	20231123	4.78	N	377220	100	14 억	50189	N	N	0	N	N
112	20231211	101057	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6290	30	2	0.48	38757460	6150	33.30	6400	6400	6240	8130	4390	6260	6302.03	0.35	3666	-667	6453	6356	6303	6206	6153	6330	6180	14	1870	100	4000	10	1	14155000	890	27.47	1.01	12	0.04	229.00	6214.00	9740	20221221	-35.42	5830	20231123	7.89	9730	-35.35	20230116	5830	7.89	20231123	9740	-35.42	20221221	5830	7.89	20231123	4.78	N	377220	100	14 억	50189	N	N	0	N	N
113	20231211	091058	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6300	40	2	0.64	12708640	1991	10.78	6400	6400	6260	8130	4390	6260	6383.04	0.35	3666	-561	6453	6356	6303	6206	6153	6330	6180	14	1870	100	4000	10	1	14155000	892	27.51	1.01	12	0.01	229.00	6214.00	9740	20221221	-35.32	5830	20231123	8.06	9730	-35.25	20230116	5830	8.06	20231123	9740	-35.32	20221221	5830	8.06	20231123	4.78	N	377220	100	14 억	50189	N	N	0	N	N
114	20231208	161049	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6260	-100	5	-1.57	112554980	17891	44.33	6390	6400	6250	8260	4460	6360	6291.15	0.35	0	-2897	6746	6552	6376	6182	6006	6650	6280	14	1900	100	4070	10	1	14155000	886	27.34	1.01	12	0.13	229.00	6214.00	9740	20221221	-35.73	5830	20231123	7.38	9730	-35.66	20230116	5830	7.38	20231123	9740	-35.73	20221221	5830	7.38	20231123	4.74	N	377220	100	14 억	50189	N	N	1	N	N
115	20231208	151052	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6290	-70	5	-1.10	107513590	17086	42.34	6390	6400	6250	8260	4460	6360	6292.50	0.35	0	-2745	6746	6552	6376	6182	6006	6650	6280	14	1900	100	4070	10	1	14155000	890	27.47	1.01	12	0.12	229.00	6214.00	9740	20221221	-35.42	5830	20231123	7.89	9730	-35.35	20230116	5830	7.89	20231123	9740	-35.42	20221221	5830	7.89	20231123	4.74	N	377220	100	14 억	50189	N	N	1	N	N
116	20231208	141051	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6310	-50	5	-0.79	71410980	11328	28.07	6390	6400	6260	8260	4460	6360	6303.94	0.35	0	-2522	6746	6552	6376	6182	6006	6650	6280	14	1900	100	4070	10	1	14155000	893	27.55	1.02	12	0.08	229.00	6214.00	9740	20221221	-35.22	5830	20231123	8.23	9730	-35.15	20230116	5830	8.23	20231123	9740	-35.22	20221221	5830	8.23	20231123	4.74	N	377220	100	14 억	50189	N	N	1	N	N
117	20231208	131050	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6320	-40	5	-0.63	65429330	10380	25.72	6390	6400	6260	8260	4460	6360	6303.40	0.35	0	-1892	6746	6552	6376	6182	6006	6650	6280	14	1900	100	4070	10	1	14155000	895	27.60	1.02	12	0.07	229.00	6214.00	9740	20221221	-35.11	5830	20231123	8.40	9730	-35.05	20230116	5830	8.40	20231123	9740	-35.11	20221221	5830	8.40	20231123	4.74	N	377220	100	14 억	50189	N	N	1	N	N
118	20231208	121046	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6290	-70	5	-1.10	46772730	7431	18.41	6390	6400	6260	8260	4460	6360	6294.27	0.35	0	-893	6746	6552	6376	6182	6006	6650	6280	14	1900	100	4070	10	1	14155000	890	27.47	1.01	12	0.05	229.00	6214.00	9740	20221221	-35.42	5830	20231123	7.89	9730	-35.35	20230116	5830	7.89	20231123	9740	-35.42	20221221	5830	7.89	20231123	4.74	N	377220	100	14 억	50189	N	N	1	N	N
119	20231208	111041	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6290	-70	5	-1.10	45393110	7211	17.87	6390	6400	6270	8260	4460	6360	6294.98	0.35	0	-893	6746	6552	6376	6182	6006	6650	6280	14	1900	100	4070	10	1	14155000	890	27.47	1.01	12	0.05	229.00	6214.00	9740	20221221	-35.42	5830	20231123	7.89	9730	-35.35	20230116	5830	7.89	20231123	9740	-35.42	20221221	5830	7.89	20231123	4.74	N	377220	100	14 억	50189	N	N	1	N	N
120	20231208	101051	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6290	-70	5	-1.10	25840560	4097	10.15	6390	6400	6270	8260	4460	6360	6307.19	0.35	0	-463	6746	6552	6376	6182	6006	6650	6280	14	1900	100	4070	10	1	14155000	890	27.47	1.01	12	0.03	229.00	6214.00	9740	20221221	-35.42	5830	20231123	7.89	9730	-35.35	20230116	5830	7.89	20231123	9740	-35.42	20221221	5830	7.89	20231123	4.74	N	377220	100	14 억	50189	N	N	1	N	N
121	20231208	091040	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6400	40	2	0.63	2842020	448	1.11	6390	6400	6310	8260	4460	6360	6343.79	0.35	0	-87	6746	6552	6376	6182	6006	6650	6280	14	1900	100	4070	10	1	14155000	906	27.95	1.03	12	0.00	229.00	6214.00	9740	20221221	-34.29	5830	20231123	9.78	9730	-34.22	20230116	5830	9.78	20231123	9740	-34.29	20221221	5830	9.78	20231123	4.74	N	377220	100	14 억	50189	N	N	1	N	N
122	20231207	161044	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6360	40	2	0.63	256859610	40330	153.65	6310	6570	6200	8210	4430	6320	6368.95	0.34	0	2230	6473	6396	6273	6196	6073	6435	6235	14	1890	100	4040	10	1	14155000	900	27.77	1.02	12	0.28	229.00	6214.00	9740	20221221	-34.70	5830	20231123	9.09	9730	-34.64	20230116	5830	9.09	20231123	9740	-34.70	20221221	5830	9.09	20231123	4.71	N	377220	100	14 억	47988	N	N	1	N	N
123	20231207	151045	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6350	30	2	0.47	249443690	39159	149.19	6310	6570	6200	8210	4430	6320	6370.02	0.34	0	1776	6473	6396	6273	6196	6073	6435	6235	14	1890	100	4040	10	1	14155000	899	27.73	1.02	12	0.28	229.00	6214.00	9740	20221221	-34.80	5830	20231123	8.92	9730	-34.74	20230116	5830	8.92	20231123	9740	-34.80	20221221	5830	8.92	20231123	4.71	N	377220	100	14 억	47988	N	N	29	N	N
124	20231207	141041	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6380	60	2	0.95	215036000	33722	128.47	6310	6570	6200	8210	4430	6320	6376.73	0.34	0	2176	6473	6396	6273	6196	6073	6435	6235	14	1890	100	4040	10	1	14155000	903	27.86	1.03	12	0.24	229.00	6214.00	9740	20221221	-34.50	5830	20231123	9.43	9730	-34.43	20230116	5830	9.43	20231123	9740	-34.50	20221221	5830	9.43	20231123	4.71	N	377220	100	14 억	47988	N	N	29	N	N
125	20231207	131040	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6390	70	2	1.11	111273380	17641	67.21	6310	6390	6200	8210	4430	6320	6307.66	0.34	0	664	6473	6396	6273	6196	6073	6435	6235	14	1890	100	4040	10	1	14155000	905	27.90	1.03	12	0.12	229.00	6214.00	9740	20221221	-34.39	5830	20231123	9.61	9730	-34.33	20230116	5830	9.61	20231123	9740	-34.39	20221221	5830	9.61	20231123	4.71	N	377220	100	14 억	47988	N	N	29	N	N
126	20231207	121041	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6280	-40	5	-0.63	65873120	10469	39.88	6310	6330	6200	8210	4430	6320	6292.21	0.34	0	-1444	6473	6396	6273	6196	6073	6435	6235	14	1890	100	4040	10	1	14155000	889	27.42	1.01	12	0.07	229.00	6214.00	9740	20221221	-35.52	5830	20231123	7.72	9730	-35.46	20230116	5830	7.72	20231123	9740	-35.52	20221221	5830	7.72	20231123	4.71	N	377220	100	14 억	47988	N	N	29	N	N
127	20231207	111029	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6300	-20	5	-0.32	51568290	8195	31.22	6310	6330	6200	8210	4430	6320	6292.65	0.34	0	-632	6473	6396	6273	6196	6073	6435	6235	14	1890	100	4040	10	1	14155000	892	27.51	1.01	12	0.06	229.00	6214.00	9740	20221221	-35.32	5830	20231123	8.06	9730	-35.25	20230116	5830	8.06	20231123	9740	-35.32	20221221	5830	8.06	20231123	4.71	N	377220	100	14 억	47988	N	N	29	N	N
128	20231207	101035	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6330	10	2	0.16	26152940	4165	15.87	6310	6330	6200	8210	4430	6320	6279.22	0.34	0	-909	6473	6396	6273	6196	6073	6435	6235	14	1890	100	4040	10	1	14155000	896	27.64	1.02	12	0.03	229.00	6214.00	9740	20221221	-35.01	5830	20231123	8.58	9730	-34.94	20230116	5830	8.58	20231123	9740	-35.01	20221221	5830	8.58	20231123	4.71	N	377220	100	14 억	47988	N	N	29	N	N
129	20231207	091040	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6250	-70	5	-1.11	1328700	213	0.81	6310	6310	6200	8210	4430	6320	6238.03	0.34	0	-1	6473	6396	6273	6196	6073	6435	6235	14	1890	100	4040	10	1	14155000	885	27.29	1.01	12	0.00	229.00	6214.00	9740	20221221	-35.83	5830	20231123	7.20	9730	-35.77	20230116	5830	7.20	20231123	9740	-35.83	20221221	5830	7.20	20231123	4.71	N	377220	100	14 억	47988	N	N	29	N	N
130	20231206	161028	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6320	140	2	2.27	162339670	26118	113.45	6220	6350	6150	8030	4330	6180	6215.62	0.30	0	5146	6333	6256	6173	6096	6013	6295	6135	14	1850	100	3950	10	1	14155000	895	27.60	1.02	12	0.18	229.00	6214.00	9740	20221221	-35.11	5830	20231123	8.40	9730	-35.05	20230116	5830	8.40	20231123	9740	-35.11	20221221	5830	8.40	20231123	4.69	N	377220	100	14 억	42645	N	N	29	N	N
131	20231206	151046	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6310	130	2	2.10	154462070	24874	108.04	6220	6350	6150	8030	4330	6180	6209.78	0.30	0	5257	6333	6256	6173	6096	6013	6295	6135	14	1850	100	3950	10	1	14155000	893	27.55	1.02	12	0.18	229.00	6214.00	9740	20221221	-35.22	5830	20231123	8.23	9730	-35.15	20230116	5830	8.23	20231123	9740	-35.22	20221221	5830	8.23	20231123	4.69	N	377220	100	14 억	42645	N	N	0	N	N
132	20231206	141041	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6220	40	2	0.65	94670360	15304	66.48	6220	6250	6150	8030	4330	6180	6185.99	0.30	0	1671	6333	6256	6173	6096	6013	6295	6135	14	1850	100	3950	10	1	14155000	880	27.16	1.00	12	0.11	229.00	6214.00	9740	20221221	-36.14	5830	20231123	6.69	9730	-36.07	20230116	5830	6.69	20231123	9740	-36.14	20221221	5830	6.69	20231123	4.69	N	377220	100	14 억	42645	N	N	0	N	N
133	20231206	131030	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6200	20	2	0.32	76974970	12444	54.05	6220	6250	6150	8030	4330	6180	6185.71	0.30	0	8	6333	6256	6173	6096	6013	6295	6135	14	1850	100	3950	10	1	14155000	878	27.07	1.00	12	0.09	229.00	6214.00	9740	20221221	-36.34	5830	20231123	6.35	9730	-36.28	20230116	5830	6.35	20231123	9740	-36.34	20221221	5830	6.35	20231123	4.69	N	377220	100	14 억	42645	N	N	0	N	N
134	20231206	121020	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6210	30	2	0.49	72983250	11801	51.26	6220	6250	6150	8030	4330	6180	6184.50	0.30	0	9	6333	6256	6173	6096	6013	6295	6135	14	1850	100	3950	10	1	14155000	879	27.12	1.00	12	0.08	229.00	6214.00	9740	20221221	-36.24	5830	20231123	6.52	9730	-36.18	20230116	5830	6.52	20231123	9740	-36.24	20221221	5830	6.52	20231123	4.69	N	377220	100	14 억	42645	N	N	0	N	N
135	20231206	111044	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6200	20	2	0.32	41329890	6683	29.03	6220	6250	6150	8030	4330	6180	6184.33	0.30	0	-478	6333	6256	6173	6096	6013	6295	6135	14	1850	100	3950	10	1	14155000	878	27.07	1.00	12	0.05	229.00	6214.00	9740	20221221	-36.34	5830	20231123	6.35	9730	-36.28	20230116	5830	6.35	20231123	9740	-36.34	20221221	5830	6.35	20231123	4.69	N	377220	100	14 억	42645	N	N	0	N	N
136	20231206	101034	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6210	30	2	0.49	34379060	5562	24.16	6220	6250	6150	8030	4330	6180	6181.06	0.30	0	-160	6333	6256	6173	6096	6013	6295	6135	14	1850	100	3950	10	1	14155000	879	27.12	1.00	12	0.04	229.00	6214.00	9740	20221221	-36.24	5830	20231123	6.52	9730	-36.18	20230116	5830	6.52	20231123	9740	-36.24	20221221	5830	6.52	20231123	4.69	N	377220	100	14 억	42645	N	N	0	N	N
137	20231206	091035	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6210	30	2	0.49	1308340	211	0.92	6220	6220	6160	8030	4330	6180	6200.66	0.30	0	-98	6333	6256	6173	6096	6013	6295	6135	14	1850	100	3950	10	1	14155000	879	27.12	1.00	12	0.00	229.00	6214.00	9740	20221221	-36.24	5830	20231123	6.52	9730	-36.18	20230116	5830	6.52	20231123	9740	-36.24	20221221	5830	6.52	20231123	4.69	N	377220	100	14 억	42645	N	N	0	N	N
138	20231205	161036	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6180	10	2	0.16	141989170	23022	92.67	6150	6250	6090	8020	4320	6170	6167.54	0.31	0	-1017	6450	6310	6240	6100	6030	6275	6065	14	1850	100	3940	10	1	14155000	875	26.99	0.99	12	0.16	229.00	6214.00	9740	20221221	-36.55	5830	20231123	6.00	9730	-36.49	20230116	5830	6.00	20231123	9740	-36.55	20221221	5830	6.00	20231123	4.65	N	377220	100	14 억	43655	N	N	2	N	N
139	20231205	151033	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6150	-20	5	-0.32	137478160	22290	89.72	6150	6250	6090	8020	4320	6170	6167.71	0.31	0	-794	6450	6310	6240	6100	6030	6275	6065	14	1850	100	3940	10	1	14155000	871	26.86	0.99	12	0.16	229.00	6214.00	9740	20221221	-36.86	5830	20231123	5.49	9730	-36.79	20230116	5830	5.49	20231123	9740	-36.86	20221221	5830	5.49	20231123	4.65	N	377220	100	14 억	43655	N	N	2	N	N
140	20231205	141032	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6150	-20	5	-0.32	122051210	19785	79.64	6150	6250	6090	8020	4320	6170	6168.88	0.31	0	-286	6450	6310	6240	6100	6030	6275	6065	14	1850	100	3940	10	1	14155000	871	26.86	0.99	12	0.14	229.00	6214.00	9740	20221221	-36.86	5830	20231123	5.49	9730	-36.79	20230116	5830	5.49	20231123	9740	-36.86	20221221	5830	5.49	20231123	4.65	N	377220	100	14 억	43655	N	N	2	N	N
141	20231205	131028	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6190	20	2	0.32	99377430	16104	64.82	6150	6250	6090	8020	4320	6170	6170.98	0.31	0	17	6450	6310	6240	6100	6030	6275	6065	14	1850	100	3940	10	1	14155000	876	27.03	1.00	12	0.11	229.00	6214.00	9740	20221221	-36.45	5830	20231123	6.17	9730	-36.38	20230116	5830	6.17	20231123	9740	-36.45	20221221	5830	6.17	20231123	4.65	N	377220	100	14 억	43655	N	N	2	N	N
142	20231205	121027	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6200	30	2	0.49	94463360	15310	61.62	6150	6250	6090	8020	4320	6170	6170.04	0.31	0	458	6450	6310	6240	6100	6030	6275	6065	14	1850	100	3940	10	1	14155000	878	27.07	1.00	12	0.11	229.00	6214.00	9740	20221221	-36.34	5830	20231123	6.35	9730	-36.28	20230116	5830	6.35	20231123	9740	-36.34	20221221	5830	6.35	20231123	4.65	N	377220	100	14 억	43655	N	N	2	N	N
143	20231205	111026	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6200	30	2	0.49	89096420	14443	58.13	6150	6250	6090	8020	4320	6170	6168.83	0.31	0	459	6450	6310	6240	6100	6030	6275	6065	14	1850	100	3940	10	1	14155000	878	27.07	1.00	12	0.10	229.00	6214.00	9740	20221221	-36.34	5830	20231123	6.35	9730	-36.28	20230116	5830	6.35	20231123	9740	-36.34	20221221	5830	6.35	20231123	4.65	N	377220	100	14 억	43655	N	N	2	N	N
144	20231205	101029	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6200	30	2	0.49	69584410	11269	45.36	6150	6250	6090	8020	4320	6170	6174.85	0.31	0	167	6450	6310	6240	6100	6030	6275	6065	14	1850	100	3940	10	1	14155000	878	27.07	1.00	12	0.08	229.00	6214.00	9740	20221221	-36.34	5830	20231123	6.35	9730	-36.28	20230116	5830	6.35	20231123	9740	-36.34	20221221	5830	6.35	20231123	4.65	N	377220	100	14 억	43655	N	N	2	N	N
145	20231205	091026	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6170	0	3	0.00	3894300	634	2.55	6150	6170	6130	8020	4320	6170	6142.43	0.31	0	165	6450	6310	6240	6100	6030	6275	6065	14	1850	100	3940	10	1	14155000	873	26.94	0.99	12	0.00	229.00	6214.00	9740	20221221	-36.65	5830	20231123	5.83	9730	-36.59	20230116	5830	5.83	20231123	9740	-36.65	20221221	5830	5.83	20231123	4.65	N	377220	100	14 억	43655	N	N	2	N	N
146	20231204	161023	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6170	-240	5	-3.74	155374790	24839	32.88	6380	6380	6170	8330	4490	6410	6255.81	0.35	0	-5017	6583	6496	6333	6246	6083	6540	6290	14	1920	100	4100	10	1	14155000	873	26.94	0.99	12	0.18	229.00	6214.00	9740	20221221	-36.65	5830	20231123	5.83	9730	-36.59	20230116	5830	5.83	20231123	9740	-36.65	20221221	5830	5.83	20231123	4.63	N	377220	100	14 억	48839	N	N	2	N	N
147	20231204	151025	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6230	-180	5	-2.81	136032700	21712	28.75	6380	6380	6210	8330	4490	6410	6265.32	0.35	0	-4665	6583	6496	6333	6246	6083	6540	6290	14	1920	100	4100	10	1	14155000	882	27.21	1.00	12	0.15	229.00	6214.00	9740	20221221	-36.04	5830	20231123	6.86	9730	-35.97	20230116	5830	6.86	20231123	9740	-36.04	20221221	5830	6.86	20231123	4.63	N	377220	100	14 억	48839	N	N	0	N	N
148	20231204	141017	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6280	-130	5	-2.03	111442330	17777	23.54	6380	6380	6210	8330	4490	6410	6268.91	0.35	0	-2959	6583	6496	6333	6246	6083	6540	6290	14	1920	100	4100	10	1	14155000	889	27.42	1.01	12	0.13	229.00	6214.00	9740	20221221	-35.52	5830	20231123	7.72	9730	-35.46	20230116	5830	7.72	20231123	9740	-35.52	20221221	5830	7.72	20231123	4.63	N	377220	100	14 억	48839	N	N	0	N	N
149	20231204	131017	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6280	-130	5	-2.03	91640820	14618	19.35	6380	6380	6210	8330	4490	6410	6269.04	0.35	0	-1538	6583	6496	6333	6246	6083	6540	6290	14	1920	100	4100	10	1	14155000	889	27.42	1.01	12	0.10	229.00	6214.00	9740	20221221	-35.52	5830	20231123	7.72	9730	-35.46	20230116	5830	7.72	20231123	9740	-35.52	20221221	5830	7.72	20231123	4.63	N	377220	100	14 억	48839	N	N	0	N	N
150	20231204	121018	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6300	-110	5	-1.72	84130520	13423	17.77	6380	6380	6210	8330	4490	6410	6267.64	0.35	0	-1470	6583	6496	6333	6246	6083	6540	6290	14	1920	100	4100	10	1	14155000	892	27.51	1.01	12	0.09	229.00	6214.00	9740	20221221	-35.32	5830	20231123	8.06	9730	-35.25	20230116	5830	8.06	20231123	9740	-35.32	20221221	5830	8.06	20231123	4.63	N	377220	100	14 억	48839	N	N	0	N	N
151	20231204	111021	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6240	-170	5	-2.65	79739950	12722	16.84	6380	6380	6210	8330	4490	6410	6267.88	0.35	0	-1363	6583	6496	6333	6246	6083	6540	6290	14	1920	100	4100	10	1	14155000	883	27.25	1.00	12	0.09	229.00	6214.00	9740	20221221	-35.93	5830	20231123	7.03	9730	-35.87	20230116	5830	7.03	20231123	9740	-35.93	20221221	5830	7.03	20231123	4.63	N	377220	100	14 억	48839	N	N	0	N	N
152	20231204	101017	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6260	-150	5	-2.34	58756120	9348	12.38	6380	6380	6220	8330	4490	6410	6285.42	0.35	0	-1241	6583	6496	6333	6246	6083	6540	6290	14	1920	100	4100	10	1	14155000	886	27.34	1.01	12	0.07	229.00	6214.00	9740	20221221	-35.73	5830	20231123	7.38	9730	-35.66	20230116	5830	7.38	20231123	9740	-35.73	20221221	5830	7.38	20231123	4.63	N	377220	100	14 억	48839	N	N	0	N	N
153	20231204	091017	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6300	-110	5	-1.72	18521730	2928	3.88	6380	6380	6290	8330	4490	6410	6325.73	0.35	0	-537	6583	6496	6333	6246	6083	6540	6290	14	1920	100	4100	10	1	14155000	892	27.51	1.01	12	0.02	229.00	6214.00	9740	20221221	-35.32	5830	20231123	8.06	9730	-35.25	20230116	5830	8.06	20231123	9740	-35.32	20221221	5830	8.06	20231123	4.63	N	377220	100	14 억	48839	N	N	0	N	N
154	20231201	161019	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6410	210	2	3.39	478089080	75417	221.47	6200	6420	6170	8060	4340	6200	6339.28	0.32	0	3499	6333	6266	6173	6106	6013	6300	6140	14	1860	100	3960	10	1	14155000	907	27.99	1.03	12	0.53	229.00	6214.00	9740	20221221	-34.19	5830	20231123	9.95	9730	-34.12	20230116	5830	9.95	20231123	9740	-34.19	20221221	5830	9.95	20231123	4.64	N	377220	100	14 억	45794	N	N	0	N	N
155	20231201	151015	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6420	220	2	3.55	441094730	69644	204.52	6200	6420	6170	8060	4340	6200	6333.58	0.32	0	3664	6333	6266	6173	6106	6013	6300	6140	14	1860	100	3960	10	1	14155000	909	28.03	1.03	12	0.49	229.00	6214.00	9740	20221221	-34.09	5830	20231123	10.12	9730	-34.02	20230116	5830	10.12	20231123	9740	-34.09	20221221	5830	10.12	20231123	4.64	N	377220	100	14 억	45794	N	N	0	N	N
156	20231201	141014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6330	130	2	2.10	358696870	56711	166.54	6200	6420	6170	8060	4340	6200	6325.01	0.32	0	3802	6333	6266	6173	6106	6013	6300	6140	14	1860	100	3960	10	1	14155000	896	27.64	1.02	12	0.40	229.00	6214.00	9740	20221221	-35.01	5830	20231123	8.58	9730	-34.94	20230116	5830	8.58	20231123	9740	-35.01	20221221	5830	8.58	20231123	4.64	N	377220	100	14 억	45794	N	N	0	N	N
157	20231201	131018	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6290	90	2	1.45	328908640	52006	152.72	6200	6420	6170	8060	4340	6200	6324.46	0.32	0	3651	6333	6266	6173	6106	6013	6300	6140	14	1860	100	3960	10	1	14155000	890	27.47	1.01	12	0.37	229.00	6214.00	9740	20221221	-35.42	5830	20231123	7.89	9730	-35.35	20230116	5830	7.89	20231123	9740	-35.42	20221221	5830	7.89	20231123	4.64	N	377220	100	14 억	45794	N	N	0	N	N
158	20231201	121024	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6290	90	2	1.45	308422610	48754	143.17	6200	6420	6170	8060	4340	6200	6326.12	0.32	0	3509	6333	6266	6173	6106	6013	6300	6140	14	1860	100	3960	10	1	14155000	890	27.47	1.01	12	0.34	229.00	6214.00	9740	20221221	-35.42	5830	20231123	7.89	9730	-35.35	20230116	5830	7.89	20231123	9740	-35.42	20221221	5830	7.89	20231123	4.64	N	377220	100	14 억	45794	N	N	0	N	N
159	20231201	111017	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6330	130	2	2.10	256699500	40570	119.14	6200	6420	6170	8060	4340	6200	6327.35	0.32	0	2906	6333	6266	6173	6106	6013	6300	6140	14	1860	100	3960	10	1	14155000	896	27.64	1.02	12	0.29	229.00	6214.00	9740	20221221	-35.01	5830	20231123	8.58	9730	-34.94	20230116	5830	8.58	20231123	9740	-35.01	20221221	5830	8.58	20231123	4.64	N	377220	100	14 억	45794	N	N	0	N	N
160	20231201	101026	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6300	100	2	1.61	87987360	14087	41.37	6200	6310	6170	8060	4340	6200	6246.02	0.32	0	163	6333	6266	6173	6106	6013	6300	6140	14	1860	100	3960	10	1	14155000	892	27.51	1.01	12	0.10	229.00	6214.00	9740	20221221	-35.32	5830	20231123	8.06	9730	-35.25	20230116	5830	8.06	20231123	9740	-35.32	20221221	5830	8.06	20231123	4.64	N	377220	100	14 억	45794	N	N	0	N	N
161	20231201	091014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6180	-20	5	-0.32	11770670	1899	5.58	6200	6210	6170	8060	4340	6200	6198.34	0.32	0	-113	6333	6266	6173	6106	6013	6300	6140	14	1860	100	3960	10	1	14155000	875	26.99	0.99	12	0.01	229.00	6214.00	9740	20221221	-36.55	5830	20231123	6.00	9730	-36.49	20230116	5830	6.00	20231123	9740	-36.55	20221221	5830	6.00	20231123	4.64	N	377220	100	14 억	45794	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History