KissMeData/088910/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160748	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	95	2	3.16	433040645	141666	204.25	3005	3105	2980	3905	2105	3005	3054.76	4.90	6977	7700	3051	3027	3001	2977	2951	3040	2990	129	900	500	2220	5	1	25831764	801	4.96	0.41	12	0.55	625.00	7495.00	3315	20230616	-6.49	2500	20230726	24.00	3315	-6.49	20230616	2500	24.00	20230726	3315	-6.49	20230616	2500	24.00	20230726	1.79	N	088910	500	129 억	1265775	N	N	N	N
3	20231229	150744	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	95	2	3.16	433040645	141666	204.25	3005	3105	2980	3905	2105	3005	3054.76	4.90	6977	7700	3051	3027	3001	2977	2951	3040	2990	129	900	500	2220	5	1	25831764	801	4.96	0.41	12	0.55	625.00	7495.00	3315	20230616	-6.49	2500	20230726	24.00	3315	-6.49	20230616	2500	24.00	20230726	3315	-6.49	20230616	2500	24.00	20230726	1.79	N	088910	500	129 억	1265775	N	N	N	N
4	20231229	140744	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	95	2	3.16	433040645	141666	204.25	3005	3105	2980	3905	2105	3005	3054.76	4.90	6977	7700	3051	3027	3001	2977	2951	3040	2990	129	900	500	2220	5	1	25831764	801	4.96	0.41	12	0.55	625.00	7495.00	3315	20230616	-6.49	2500	20230726	24.00	3315	-6.49	20230616	2500	24.00	20230726	3315	-6.49	20230616	2500	24.00	20230726	1.79	N	088910	500	129 억	1265775	N	N	N	N
5	20231229	130744	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	95	2	3.16	433040645	141666	204.25	3005	3105	2980	3905	2105	3005	3054.76	4.90	6977	7700	3051	3027	3001	2977	2951	3040	2990	129	900	500	2220	5	1	25831764	801	4.96	0.41	12	0.55	625.00	7495.00	3315	20230616	-6.49	2500	20230726	24.00	3315	-6.49	20230616	2500	24.00	20230726	3315	-6.49	20230616	2500	24.00	20230726	1.79	N	088910	500	129 억	1265775	N	N	N	N
6	20231229	120746	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	95	2	3.16	433040645	141666	204.25	3005	3105	2980	3905	2105	3005	3054.76	4.90	6977	7700	3051	3027	3001	2977	2951	3040	2990	129	900	500	2220	5	1	25831764	801	4.96	0.41	12	0.55	625.00	7495.00	3315	20230616	-6.49	2500	20230726	24.00	3315	-6.49	20230616	2500	24.00	20230726	3315	-6.49	20230616	2500	24.00	20230726	1.79	N	088910	500	129 억	1265775	N	N	N	N
7	20231229	110713	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	95	2	3.16	433040645	141666	204.25	3005	3105	2980	3905	2105	3005	3054.76	4.90	6977	7700	3051	3027	3001	2977	2951	3040	2990	129	900	500	2220	5	1	25831764	801	4.96	0.41	12	0.55	625.00	7495.00	3315	20230616	-6.49	2500	20230726	24.00	3315	-6.49	20230616	2500	24.00	20230726	3315	-6.49	20230616	2500	24.00	20230726	1.79	N	088910	500	129 억	1265775	N	N	N	N
8	20231229	100719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	95	2	3.16	433040645	141666	204.25	3005	3105	2980	3905	2105	3005	3054.76	4.90	6977	7700	3051	3027	3001	2977	2951	3040	2990	129	900	500	2220	5	1	25831764	801	4.96	0.41	12	0.55	625.00	7495.00	3315	20230616	-6.49	2500	20230726	24.00	3315	-6.49	20230616	2500	24.00	20230726	3315	-6.49	20230616	2500	24.00	20230726	1.79	N	088910	500	129 억	1265775	N	N	N	N
9	20231229	090720	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	95	2	3.16	433040645	141666	204.25	3005	3105	2980	3905	2105	3005	3054.76	4.90	6977	7700	3051	3027	3001	2977	2951	3040	2990	129	900	500	2220	5	1	25831764	801	4.96	0.41	12	0.55	625.00	7495.00	3315	20230616	-6.49	2500	20230726	24.00	3315	-6.49	20230616	2500	24.00	20230726	3315	-6.49	20230616	2500	24.00	20230726	1.79	N	088910	500	129 억	1265775	N	N	N	N
10	20231228	160712	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	95	2	3.16	415319765	135958	196.02	3005	3105	2980	3905	2105	3005	3054.76	4.87	0	7700	3051	3027	3001	2977	2951	3040	2990	129	900	500	2220	5	1	25831764	801	4.96	0.41	12	0.53	625.00	7495.00	3315	20230616	-6.49	2500	20230726	24.00	3315	-6.49	20230616	2500	24.00	20230726	3315	-6.49	20230616	2500	24.00	20230726	1.79	N	088910	500	129 억	1258798	N	N	N	N
11	20231228	150718	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3080	75	2	2.50	345268365	113330	163.40	3005	3105	2980	3905	2105	3005	3046.58	4.87	0	7471	3051	3027	3001	2977	2951	3040	2990	129	900	500	2220	5	1	25831764	796	4.93	0.41	12	0.44	625.00	7495.00	3315	20230616	-7.09	2500	20230726	23.20	3315	-7.09	20230616	2500	23.20	20230726	3315	-7.09	20230616	2500	23.20	20230726	1.79	N	088910	500	129 억	1258798	N	N	N	N
12	20231228	140710	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	85	2	2.83	276569735	91125	131.38	3005	3090	2980	3905	2105	3005	3035.06	4.87	0	6406	3051	3027	3001	2977	2951	3040	2990	129	900	500	2220	5	1	25831764	798	4.94	0.41	12	0.35	625.00	7495.00	3315	20230616	-6.79	2500	20230726	23.60	3315	-6.79	20230616	2500	23.60	20230726	3315	-6.79	20230616	2500	23.60	20230726	1.79	N	088910	500	129 억	1258798	N	N	N	N
13	20231228	130711	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	35	2	1.16	178900030	59255	85.43	3005	3060	2980	3905	2105	3005	3019.16	4.87	0	2291	3051	3027	3001	2977	2951	3040	2990	129	900	500	2220	5	1	25831764	785	4.86	0.41	12	0.23	625.00	7495.00	3315	20230616	-8.30	2500	20230726	21.60	3315	-8.30	20230616	2500	21.60	20230726	3315	-8.30	20230616	2500	21.60	20230726	1.79	N	088910	500	129 억	1258798	N	N	N	N
14	20231228	120714	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	15	2	0.50	153498875	50921	73.42	3005	3050	2980	3905	2105	3005	3014.45	4.87	0	1021	3051	3027	3001	2977	2951	3040	2990	129	900	500	2220	5	1	25831764	780	4.83	0.40	12	0.20	625.00	7495.00	3315	20230616	-8.90	2500	20230726	20.80	3315	-8.90	20230616	2500	20.80	20230726	3315	-8.90	20230616	2500	20.80	20230726	1.79	N	088910	500	129 억	1258798	N	N	N	N
15	20231228	110714	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	10	2	0.33	112476040	37396	53.92	3005	3035	2980	3905	2105	3005	3007.70	4.87	0	900	3051	3027	3001	2977	2951	3040	2990	129	900	500	2220	5	1	25831764	779	4.82	0.40	12	0.14	625.00	7495.00	3315	20230616	-9.05	2500	20230726	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20230726	1.79	N	088910	500	129 억	1258798	N	N	N	N
16	20231228	100710	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	20	2	0.67	88044015	29306	42.25	3005	3035	2980	3905	2105	3005	3004.30	4.87	0	-193	3051	3027	3001	2977	2951	3040	2990	129	900	500	2220	5	1	25831764	781	4.84	0.40	12	0.11	625.00	7495.00	3315	20230616	-8.75	2500	20230726	21.00	3315	-8.75	20230616	2500	21.00	20230726	3315	-8.75	20230616	2500	21.00	20230726	1.79	N	088910	500	129 억	1258798	N	N	N	N
17	20231228	090712	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	-20	5	-0.67	8399965	2810	4.05	3005	3005	2980	3905	2105	3005	2989.31	4.87	0	-1789	3051	3027	3001	2977	2951	3040	2990	129	900	500	2220	5	1	25831764	771	4.78	0.40	12	0.01	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.79	N	088910	500	129 억	1258798	N	N	N	N
18	20231227	160705	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	20	2	0.67	207957400	69358	71.87	2985	3025	2975	3880	2090	2985	2998.94	4.94	0	-17258	3068	3026	2998	2956	2928	3012	2942	129	895	500	2200	5	1	25831764	776	4.81	0.40	12	0.27	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20230726	1.76	N	088910	500	129 억	1276296	N	N	N	N
19	20231227	150716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	15	2	0.50	198054525	66058	68.45	2985	3025	2975	3880	2090	2985	2998.83	4.94	0	-17223	3068	3026	2998	2956	2928	3012	2942	129	895	500	2200	5	1	25831764	775	4.80	0.40	12	0.26	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20230726	1.76	N	088910	500	129 억	1276296	N	N	N	N
20	20231227	140713	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	15	2	0.50	184923040	61679	63.91	2985	3025	2975	3880	2090	2985	2998.84	4.94	0	-17212	3068	3026	2998	2956	2928	3012	2942	129	895	500	2200	5	1	25831764	775	4.80	0.40	12	0.24	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20230726	1.76	N	088910	500	129 억	1276296	N	N	N	N
21	20231227	130707	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	30	2	1.01	169641695	56591	58.64	2985	3025	2975	3880	2090	2985	2998.41	4.94	0	-17067	3068	3026	2998	2956	2928	3012	2942	129	895	500	2200	5	1	25831764	779	4.82	0.40	12	0.22	625.00	7495.00	3315	20230616	-9.05	2500	20230726	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20230726	1.76	N	088910	500	129 억	1276296	N	N	N	N
22	20231227	120708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	30	2	1.01	156220855	52133	54.02	2985	3025	2975	3880	2090	2985	2997.31	4.94	0	-16702	3068	3026	2998	2956	2928	3012	2942	129	895	500	2200	5	1	25831764	779	4.82	0.40	12	0.20	625.00	7495.00	3315	20230616	-9.05	2500	20230726	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20230726	1.76	N	088910	500	129 억	1276296	N	N	N	N
23	20231227	110713	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	0	3	0.00	115346195	38528	39.92	2985	3025	2975	3880	2090	2985	2994.59	4.94	0	-15188	3068	3026	2998	2956	2928	3012	2942	129	895	500	2200	5	1	25831764	771	4.78	0.40	12	0.15	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.76	N	088910	500	129 억	1276296	N	N	N	N
24	20231227	100712	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	-5	5	-0.17	94245920	31471	32.61	2985	3025	2975	3880	2090	2985	2995.74	4.94	0	-12237	3068	3026	2998	2956	2928	3012	2942	129	895	500	2200	5	1	25831764	770	4.77	0.40	12	0.12	625.00	7495.00	3315	20230616	-10.11	2500	20230726	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20230726	1.76	N	088910	500	129 억	1276296	N	N	N	N
25	20231227	090714	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	25	2	0.84	22437580	7515	7.79	2985	3010	2985	3880	2090	2985	2986.19	4.94	0	-681	3068	3026	2998	2956	2928	3012	2942	129	895	500	2200	5	1	25831764	778	4.82	0.40	12	0.03	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20230726	1.76	N	088910	500	129 억	1276296	N	N	N	N
26	20231226	160714	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	-15	5	-0.50	288523020	96419	113.11	2990	3040	2970	3900	2100	3000	2992.39	4.87	0	16091	3070	3035	3010	2975	2950	3022	2962	129	900	500	2220	5	1	25831764	771	4.78	0.40	12	0.37	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.69	N	088910	500	129 억	1257658	N	N	N	N
27	20231226	150711	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	0	3	0.00	283217655	94643	111.03	2990	3040	2970	3900	2100	3000	2992.48	4.87	0	15648	3070	3035	3010	2975	2950	3022	2962	129	900	500	2220	5	1	25831764	775	4.80	0.40	12	0.37	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20230726	1.69	N	088910	500	129 억	1257658	N	N	N	N
28	20231226	140713	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	-5	5	-0.17	184127130	61449	72.09	2990	3040	2970	3900	2100	3000	2996.42	4.87	0	6449	3070	3035	3010	2975	2950	3022	2962	129	900	500	2220	5	1	25831764	774	4.79	0.40	12	0.24	625.00	7495.00	3315	20230616	-9.65	2500	20230726	19.80	3315	-9.65	20230616	2500	19.80	20230726	3315	-9.65	20230616	2500	19.80	20230726	1.69	N	088910	500	129 억	1257658	N	N	N	N
29	20231226	130713	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	5	2	0.17	170779095	57000	66.87	2990	3040	2970	3900	2100	3000	2996.12	4.87	0	5814	3070	3035	3010	2975	2950	3022	2962	129	900	500	2220	5	1	25831764	776	4.81	0.40	12	0.22	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20230726	1.69	N	088910	500	129 억	1257658	N	N	N	N
30	20231226	120711	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	5	2	0.17	143209000	47810	56.09	2990	3040	2970	3900	2100	3000	2995.38	4.87	0	3331	3070	3035	3010	2975	2950	3022	2962	129	900	500	2220	5	1	25831764	776	4.81	0.40	12	0.19	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20230726	1.69	N	088910	500	129 억	1257658	N	N	N	N
31	20231226	110715	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	0	3	0.00	103194960	34476	40.44	2990	3040	2970	3900	2100	3000	2993.24	4.87	0	1340	3070	3035	3010	2975	2950	3022	2962	129	900	500	2220	5	1	25831764	775	4.80	0.40	12	0.13	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20230726	1.69	N	088910	500	129 억	1257658	N	N	N	N
32	20231226	100712	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	5	2	0.17	89519185	29927	35.11	2990	3040	2970	3900	2100	3000	2991.25	4.87	0	2304	3070	3035	3010	2975	2950	3022	2962	129	900	500	2220	5	1	25831764	776	4.81	0.40	12	0.12	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20230726	1.69	N	088910	500	129 억	1257658	N	N	N	N
33	20231226	090714	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	-20	5	-0.67	36676245	12306	14.44	2990	2990	2975	3900	2100	3000	2980.35	4.87	0	-2748	3070	3035	3010	2975	2950	3022	2962	129	900	500	2220	5	1	25831764	770	4.77	0.40	12	0.05	625.00	7495.00	3315	20230616	-10.11	2500	20230726	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20230726	1.69	N	088910	500	129 억	1257658	N	N	N	N
34	20231222	160703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	-15	5	-0.50	256251685	85238	67.16	3030	3045	2985	3915	2115	3015	3006.21	4.94	0	-18004	3105	3060	3020	2975	2935	3082	2997	129	900	500	2230	5	1	25831764	775	4.80	0.40	12	0.33	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20230726	1.56	N	088910	500	129 억	1276711	N	N	N	N
35	20231222	150700	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-5	5	-0.17	245792630	81754	64.41	3030	3045	2985	3915	2115	3015	3006.39	4.94	0	-17053	3105	3060	3020	2975	2935	3082	2997	129	900	500	2230	5	1	25831764	778	4.82	0.40	12	0.32	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20230726	1.56	N	088910	500	129 억	1276711	N	N	N	N
36	20231222	140657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	0	3	0.00	171030585	56796	44.75	3030	3045	2995	3915	2115	3015	3011.25	4.94	0	-17015	3105	3060	3020	2975	2935	3082	2997	129	900	500	2230	5	1	25831764	779	4.82	0.40	12	0.22	625.00	7495.00	3315	20230616	-9.05	2500	20230726	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20230726	1.56	N	088910	500	129 억	1276711	N	N	N	N
37	20231222	130700	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	0	3	0.00	159188330	52866	41.65	3030	3045	2995	3915	2115	3015	3011.10	4.94	0	-15133	3105	3060	3020	2975	2935	3082	2997	129	900	500	2230	5	1	25831764	779	4.82	0.40	12	0.20	625.00	7495.00	3315	20230616	-9.05	2500	20230726	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20230726	1.56	N	088910	500	129 억	1276711	N	N	N	N
38	20231222	120658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-5	5	-0.17	154956300	51460	40.54	3030	3045	2995	3915	2115	3015	3011.13	4.94	0	-15371	3105	3060	3020	2975	2935	3082	2997	129	900	500	2230	5	1	25831764	778	4.82	0.40	12	0.20	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20230726	1.56	N	088910	500	129 억	1276711	N	N	N	N
39	20231222	110658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	5	2	0.17	132278960	43962	34.64	3030	3040	2995	3915	2115	3015	3008.80	4.94	0	-13256	3105	3060	3020	2975	2935	3082	2997	129	900	500	2230	5	1	25831764	780	4.83	0.40	12	0.17	625.00	7495.00	3315	20230616	-8.90	2500	20230726	20.80	3315	-8.90	20230616	2500	20.80	20230726	3315	-8.90	20230616	2500	20.80	20230726	1.56	N	088910	500	129 억	1276711	N	N	N	N
40	20231222	100656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	-20	5	-0.66	108773095	36176	28.50	3030	3030	2995	3915	2115	3015	3006.55	4.94	0	-12979	3105	3060	3020	2975	2935	3082	2997	129	900	500	2230	5	1	25831764	774	4.79	0.40	12	0.14	625.00	7495.00	3315	20230616	-9.65	2500	20230726	19.80	3315	-9.65	20230616	2500	19.80	20230726	3315	-9.65	20230616	2500	19.80	20230726	1.56	N	088910	500	129 억	1276711	N	N	N	N
41	20231222	090658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-5	5	-0.17	34354980	11376	8.96	3030	3030	3005	3915	2115	3015	3020.40	4.94	0	-6322	3105	3060	3020	2975	2935	3082	2997	129	900	500	2230	5	1	25831764	778	4.82	0.40	12	0.04	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20230726	1.56	N	088910	500	129 억	1276711	N	N	N	N
42	20231221	160654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	10	2	0.33	381536020	126838	106.64	3000	3065	2980	3905	2105	3005	3008.06	4.98	0	-7566	3115	3060	3020	2965	2925	3087	2992	129	900	500	2220	5	1	25831764	779	4.82	0.40	12	0.49	625.00	7495.00	3315	20230616	-9.05	2500	20230726	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20230726	1.58	N	088910	500	129 억	1286802	N	N	N	N
43	20231221	150656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	0	3	0.00	378316975	125770	105.74	3000	3065	2980	3905	2105	3005	3008.01	4.98	0	-7536	3115	3060	3020	2965	2925	3087	2992	129	900	500	2220	5	1	25831764	776	4.81	0.40	12	0.49	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20230726	1.58	N	088910	500	129 억	1286802	N	N	N	N
44	20231221	140655	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	-5	5	-0.17	260236170	86306	72.56	3000	3065	2980	3905	2105	3005	3015.27	4.98	0	-8209	3115	3060	3020	2965	2925	3087	2992	129	900	500	2220	5	1	25831764	775	4.80	0.40	12	0.33	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20230726	1.58	N	088910	500	129 억	1286802	N	N	N	N
45	20231221	130654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	-10	5	-0.33	254059760	84254	70.84	3000	3065	2980	3905	2105	3005	3015.40	4.98	0	-7802	3115	3060	3020	2965	2925	3087	2992	129	900	500	2220	5	1	25831764	774	4.79	0.40	12	0.33	625.00	7495.00	3315	20230616	-9.65	2500	20230726	19.80	3315	-9.65	20230616	2500	19.80	20230726	3315	-9.65	20230616	2500	19.80	20230726	1.58	N	088910	500	129 억	1286802	N	N	N	N
46	20231221	120658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	0	3	0.00	218207950	72280	60.77	3000	3065	2980	3905	2105	3005	3018.93	4.98	0	-11071	3115	3060	3020	2965	2925	3087	2992	129	900	500	2220	5	1	25831764	776	4.81	0.40	12	0.28	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20230726	1.58	N	088910	500	129 억	1286802	N	N	N	N
47	20231221	110658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	-5	5	-0.17	192572810	63787	53.63	3000	3065	2980	3905	2105	3005	3019.00	4.98	0	-11499	3115	3060	3020	2965	2925	3087	2992	129	900	500	2220	5	1	25831764	775	4.80	0.40	12	0.25	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20230726	1.58	N	088910	500	129 억	1286802	N	N	N	N
48	20231221	100655	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	10	2	0.33	136954605	45234	38.03	3000	3065	3000	3905	2105	3005	3027.69	4.98	0	-3985	3115	3060	3020	2965	2925	3087	2992	129	900	500	2220	5	1	25831764	779	4.82	0.40	12	0.18	625.00	7495.00	3315	20230616	-9.05	2500	20230726	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20230726	1.58	N	088910	500	129 억	1286802	N	N	N	N
49	20231221	090656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	0	3	0.00	19886340	6614	5.56	3000	3015	3000	3905	2105	3005	3006.70	4.98	0	4368	3115	3060	3020	2965	2925	3087	2992	129	900	500	2220	5	1	25831764	776	4.81	0.40	12	0.03	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20230726	1.58	N	088910	500	129 억	1286802	N	N	N	N
50	20231220	160657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	20	2	0.67	359530010	118928	68.63	2985	3075	2980	3880	2090	2985	3023.27	4.96	0	7176	3038	3011	2983	2956	2928	3025	2970	129	895	500	2200	5	1	25831764	776	4.81	0.40	12	0.46	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20230726	1.62	N	088910	500	129 억	1280939	N	N	N	N
51	20231220	150733	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	30	2	1.01	345413960	114231	65.92	2985	3075	2980	3880	2090	2985	3024.01	4.96	0	6481	3038	3011	2983	2956	2928	3025	2970	129	895	500	2200	5	1	25831764	779	4.82	0.40	12	0.44	625.00	7495.00	3315	20230616	-9.05	2500	20230726	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20230726	1.62	N	088910	500	129 억	1280939	N	N	N	N
52	20231220	140741	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	35	2	1.17	322131775	106501	61.46	2985	3075	2980	3880	2090	2985	3024.89	4.96	0	5905	3038	3011	2983	2956	2928	3025	2970	129	895	500	2200	5	1	25831764	780	4.83	0.40	12	0.41	625.00	7495.00	3315	20230616	-8.90	2500	20230726	20.80	3315	-8.90	20230616	2500	20.80	20230726	3315	-8.90	20230616	2500	20.80	20230726	1.62	N	088910	500	129 억	1280939	N	N	N	N
53	20231220	130736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	40	2	1.34	282405015	93344	53.87	2985	3075	2980	3880	2090	2985	3025.67	4.96	0	5227	3038	3011	2983	2956	2928	3025	2970	129	895	500	2200	5	1	25831764	781	4.84	0.40	12	0.36	625.00	7495.00	3315	20230616	-8.75	2500	20230726	21.00	3315	-8.75	20230616	2500	21.00	20230726	3315	-8.75	20230616	2500	21.00	20230726	1.62	N	088910	500	129 억	1280939	N	N	N	N
54	20231220	120654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	40	2	1.34	273433365	90383	52.16	2985	3075	2980	3880	2090	2985	3025.53	4.96	0	5324	3038	3011	2983	2956	2928	3025	2970	129	895	500	2200	5	1	25831764	781	4.84	0.40	12	0.35	625.00	7495.00	3315	20230616	-8.75	2500	20230726	21.00	3315	-8.75	20230616	2500	21.00	20230726	3315	-8.75	20230616	2500	21.00	20230726	1.62	N	088910	500	129 억	1280939	N	N	N	N
55	20231220	110656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	40	2	1.34	226042960	74679	43.10	2985	3075	2980	3880	2090	2985	3027.18	4.96	0	-2295	3038	3011	2983	2956	2928	3025	2970	129	895	500	2200	5	1	25831764	781	4.84	0.40	12	0.29	625.00	7495.00	3315	20230616	-8.75	2500	20230726	21.00	3315	-8.75	20230616	2500	21.00	20230726	3315	-8.75	20230616	2500	21.00	20230726	1.62	N	088910	500	129 억	1280939	N	N	N	N
56	20231220	100656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	20	2	0.67	181107475	59885	34.56	2985	3075	2980	3880	2090	2985	3024.63	4.96	0	-1520	3038	3011	2983	2956	2928	3025	2970	129	895	500	2200	5	1	25831764	776	4.81	0.40	12	0.23	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20230726	1.62	N	088910	500	129 억	1280939	N	N	N	N
57	20231220	090655	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	5	2	0.17	38112560	12764	7.37	2985	3000	2980	3880	2090	2985	2985.99	4.96	0	3524	3038	3011	2983	2956	2928	3025	2970	129	895	500	2200	5	1	25831764	772	4.78	0.40	12	0.05	625.00	7495.00	3315	20230616	-9.80	2500	20230726	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20230726	1.62	N	088910	500	129 억	1280939	N	N	N	N
58	20231219	160654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	40	2	1.36	514996915	172889	212.54	2965	3010	2955	3825	2065	2945	2978.86	4.85	0	28214	2985	2965	2950	2930	2915	2957	2922	129	880	500	2170	5	1	25831764	771	4.78	0.40	12	0.67	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.63	N	088910	500	129 억	1253729	N	N	N	N
59	20231219	150657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	35	2	1.19	497157980	166912	205.20	2965	3010	2955	3825	2065	2945	2978.67	4.85	0	26633	2985	2965	2950	2930	2915	2957	2922	129	880	500	2170	5	1	25831764	770	4.77	0.40	12	0.65	625.00	7495.00	3315	20230616	-10.11	2500	20230726	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20230726	1.63	N	088910	500	129 억	1253729	N	N	N	N
60	20231219	140652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	25	2	0.85	448113830	150469	184.98	2965	3010	2955	3825	2065	2945	2978.23	4.85	0	23200	2985	2965	2950	2930	2915	2957	2922	129	880	500	2170	5	1	25831764	767	4.75	0.40	12	0.58	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3315	-10.41	20230616	2500	18.80	20230726	3315	-10.41	20230616	2500	18.80	20230726	1.63	N	088910	500	129 억	1253729	N	N	N	N
61	20231219	130658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	30	2	1.02	403743010	135544	166.63	2965	3010	2955	3825	2065	2945	2978.81	4.85	0	20766	2985	2965	2950	2930	2915	2957	2922	129	880	500	2170	5	1	25831764	768	4.76	0.40	12	0.52	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20230726	1.63	N	088910	500	129 억	1253729	N	N	N	N
62	20231219	120657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	25	2	0.85	381728210	128132	157.52	2965	3010	2955	3825	2065	2945	2979.32	4.85	0	20124	2985	2965	2950	2930	2915	2957	2922	129	880	500	2170	5	1	25831764	767	4.75	0.40	12	0.50	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3315	-10.41	20230616	2500	18.80	20230726	3315	-10.41	20230616	2500	18.80	20230726	1.63	N	088910	500	129 억	1253729	N	N	N	N
63	20231219	110655	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	40	2	1.36	332365210	111523	137.10	2965	3010	2955	3825	2065	2945	2980.40	4.85	0	18261	2985	2965	2950	2930	2915	2957	2922	129	880	500	2170	5	1	25831764	771	4.78	0.40	12	0.43	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.63	N	088910	500	129 억	1253729	N	N	N	N
64	20231219	100656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	30	2	1.02	238748495	80235	98.64	2965	2995	2955	3825	2065	2945	2975.81	4.85	0	14583	2985	2965	2950	2930	2915	2957	2922	129	880	500	2170	5	1	25831764	768	4.76	0.40	12	0.31	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20230726	1.63	N	088910	500	129 억	1253729	N	N	N	N
65	20231219	090653	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	15	2	0.51	68341595	23033	28.32	2965	2985	2960	3825	2065	2945	2967.61	4.85	0	8032	2985	2965	2950	2930	2915	2957	2922	129	880	500	2170	5	1	25831764	765	4.74	0.39	12	0.09	625.00	7495.00	3315	20230616	-10.71	2500	20230726	18.40	3315	-10.71	20230616	2500	18.40	20230726	3315	-10.71	20230616	2500	18.40	20230726	1.63	N	088910	500	129 억	1253729	N	N	N	N
66	20231218	160652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-5	5	-0.17	239926725	81343	111.20	2950	2970	2935	3835	2065	2950	2949.58	4.86	0	672	2986	2967	2941	2922	2896	2977	2932	129	885	500	2180	5	1	25831764	761	4.71	0.39	12	0.31	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3315	-11.16	20230616	2500	17.80	20230726	3315	-11.16	20230616	2500	17.80	20230726	1.66	N	088910	500	129 억	1255278	N	N	N	N
67	20231218	150654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-5	5	-0.17	235201920	79739	109.00	2950	2970	2935	3835	2065	2950	2949.65	4.86	0	696	2986	2967	2941	2922	2896	2977	2932	129	885	500	2180	5	1	25831764	761	4.71	0.39	12	0.31	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3315	-11.16	20230616	2500	17.80	20230726	3315	-11.16	20230616	2500	17.80	20230726	1.66	N	088910	500	129 억	1255278	N	N	N	N
68	20231218	140650	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	0	3	0.00	216798805	73492	100.46	2950	2970	2935	3835	2065	2950	2949.96	4.86	0	-1305	2986	2967	2941	2922	2896	2977	2932	129	885	500	2180	5	1	25831764	762	4.72	0.39	12	0.28	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20230726	1.66	N	088910	500	129 억	1255278	N	N	N	N
69	20231218	130651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	0	3	0.00	198445390	67277	91.97	2950	2970	2935	3835	2065	2950	2949.68	4.86	0	-2871	2986	2967	2941	2922	2896	2977	2932	129	885	500	2180	5	1	25831764	762	4.72	0.39	12	0.26	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20230726	1.66	N	088910	500	129 억	1255278	N	N	N	N
70	20231218	120646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-5	5	-0.17	193307615	65533	89.58	2950	2970	2935	3835	2065	2950	2949.78	4.86	0	-2401	2986	2967	2941	2922	2896	2977	2932	129	885	500	2180	5	1	25831764	761	4.71	0.39	12	0.25	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3315	-11.16	20230616	2500	17.80	20230726	3315	-11.16	20230616	2500	17.80	20230726	1.66	N	088910	500	129 억	1255278	N	N	N	N
71	20231218	110650	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	0	3	0.00	137229890	46482	63.54	2950	2970	2935	3835	2065	2950	2952.32	4.86	0	-1656	2986	2967	2941	2922	2896	2977	2932	129	885	500	2180	5	1	25831764	762	4.72	0.39	12	0.18	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20230726	1.66	N	088910	500	129 억	1255278	N	N	N	N
72	20231218	100648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-5	5	-0.17	92334670	31328	42.83	2950	2960	2935	3835	2065	2950	2947.35	4.86	0	-1720	2986	2967	2941	2922	2896	2977	2932	129	885	500	2180	5	1	25831764	761	4.71	0.39	12	0.12	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3315	-11.16	20230616	2500	17.80	20230726	3315	-11.16	20230616	2500	17.80	20230726	1.66	N	088910	500	129 억	1255278	N	N	N	N
73	20231218	090646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	10	2	0.34	33476635	11357	15.53	2950	2960	2945	3835	2065	2950	2947.66	4.86	0	1033	2986	2967	2941	2922	2896	2977	2932	129	885	500	2180	5	1	25831764	765	4.74	0.39	12	0.04	625.00	7495.00	3315	20230616	-10.71	2500	20230726	18.40	3315	-10.71	20230616	2500	18.40	20230726	3315	-10.71	20230616	2500	18.40	20230726	1.66	N	088910	500	129 억	1255278	N	N	N	N
74	20231215	160648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	10	2	0.34	211249960	71924	46.94	2940	2960	2915	3820	2060	2940	2937.09	4.87	0	-971	3020	2980	2955	2915	2890	2967	2902	129	880	500	2170	5	1	25831764	762	4.72	0.39	12	0.28	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20230726	1.63	N	088910	500	129 억	1256996	N	N	N	N
75	20231215	150651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	5	2	0.17	205332900	69915	45.63	2940	2960	2915	3820	2060	2940	2936.86	4.87	0	-705	3020	2980	2955	2915	2890	2967	2902	129	880	500	2170	5	1	25831764	761	4.71	0.39	12	0.27	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3315	-11.16	20230616	2500	17.80	20230726	3315	-11.16	20230616	2500	17.80	20230726	1.63	N	088910	500	129 억	1256996	N	N	N	N
76	20231215	140650	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	5	2	0.17	196975905	67080	43.78	2940	2960	2915	3820	2060	2940	2936.40	4.87	0	450	3020	2980	2955	2915	2890	2967	2902	129	880	500	2170	5	1	25831764	761	4.71	0.39	12	0.26	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3315	-11.16	20230616	2500	17.80	20230726	3315	-11.16	20230616	2500	17.80	20230726	1.63	N	088910	500	129 억	1256996	N	N	N	N
77	20231215	130646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	10	2	0.34	191096395	65086	42.48	2940	2960	2915	3820	2060	2940	2936.02	4.87	0	1020	3020	2980	2955	2915	2890	2967	2902	129	880	500	2170	5	1	25831764	762	4.72	0.39	12	0.25	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20230726	1.63	N	088910	500	129 억	1256996	N	N	N	N
78	20231215	120646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	10	2	0.34	167046730	56938	37.16	2940	2960	2915	3820	2060	2940	2933.76	4.87	0	453	3020	2980	2955	2915	2890	2967	2902	129	880	500	2170	5	1	25831764	762	4.72	0.39	12	0.22	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20230726	1.63	N	088910	500	129 억	1256996	N	N	N	N
79	20231215	110643	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	10	2	0.34	153148890	52229	34.09	2940	2960	2915	3820	2060	2940	2932.16	4.87	0	1728	3020	2980	2955	2915	2890	2967	2902	129	880	500	2170	5	1	25831764	762	4.72	0.39	12	0.20	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20230726	1.63	N	088910	500	129 억	1256996	N	N	N	N
80	20231215	100648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	-5	5	-0.17	147281890	50232	32.78	2940	2960	2915	3820	2060	2940	2931.93	4.87	0	1830	3020	2980	2955	2915	2890	2967	2902	129	880	500	2170	5	1	25831764	758	4.70	0.39	12	0.19	625.00	7495.00	3315	20230616	-11.46	2500	20230726	17.40	3315	-11.46	20230616	2500	17.40	20230726	3315	-11.46	20230616	2500	17.40	20230726	1.63	N	088910	500	129 억	1256996	N	N	N	N
81	20231215	090649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	20	2	0.68	5226590	1773	1.16	2940	2960	2940	3820	2060	2940	2952.47	4.87	0	38	3020	2980	2955	2915	2890	2967	2902	129	880	500	2170	5	1	25831764	765	4.74	0.39	12	0.01	625.00	7495.00	3315	20230616	-10.71	2500	20230726	18.40	3315	-10.71	20230616	2500	18.40	20230726	3315	-10.71	20230616	2500	18.40	20230726	1.63	N	088910	500	129 억	1256996	N	N	N	N
82	20231214	160645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	-50	5	-1.67	452760135	153163	261.69	2980	2995	2930	3885	2095	2990	2955.64	4.98	0	-26727	3013	3001	2983	2971	2953	3005	2975	129	895	500	2210	5	1	25831764	759	4.70	0.39	12	0.59	625.00	7495.00	3315	20230616	-11.31	2500	20230726	17.60	3315	-11.31	20230616	2500	17.60	20230726	3315	-11.31	20230616	2500	17.60	20230726	1.65	N	088910	500	129 억	1285746	N	N	N	N
83	20231214	150708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	-50	5	-1.67	377793805	127634	218.07	2980	2995	2930	3885	2095	2990	2959.52	4.98	0	-26330	3013	3001	2983	2971	2953	3005	2975	129	895	500	2210	5	1	25831764	759	4.70	0.39	12	0.49	625.00	7495.00	3315	20230616	-11.31	2500	20230726	17.60	3315	-11.31	20230616	2500	17.60	20230726	3315	-11.31	20230616	2500	17.60	20230726	1.65	N	088910	500	129 억	1285746	N	N	N	N
84	20231214	140651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	-35	5	-1.17	356510535	120408	205.72	2980	2995	2930	3885	2095	2990	2960.39	4.98	0	-26432	3013	3001	2983	2971	2953	3005	2975	129	895	500	2210	5	1	25831764	763	4.73	0.39	12	0.47	625.00	7495.00	3315	20230616	-10.86	2500	20230726	18.20	3315	-10.86	20230616	2500	18.20	20230726	3315	-10.86	20230616	2500	18.20	20230726	1.65	N	088910	500	129 억	1285746	N	N	N	N
85	20231214	130704	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	-35	5	-1.17	347898305	117490	200.74	2980	2995	2930	3885	2095	2990	2960.61	4.98	0	-26034	3013	3001	2983	2971	2953	3005	2975	129	895	500	2210	5	1	25831764	763	4.73	0.39	12	0.45	625.00	7495.00	3315	20230616	-10.86	2500	20230726	18.20	3315	-10.86	20230616	2500	18.20	20230726	3315	-10.86	20230616	2500	18.20	20230726	1.65	N	088910	500	129 억	1285746	N	N	N	N
86	20231214	120715	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	-50	5	-1.67	301101455	101558	173.52	2980	2995	2940	3885	2095	2990	2964.34	4.98	0	-26243	3013	3001	2983	2971	2953	3005	2975	129	895	500	2210	5	1	25831764	759	4.70	0.39	12	0.39	625.00	7495.00	3315	20230616	-11.31	2500	20230726	17.60	3315	-11.31	20230616	2500	17.60	20230726	3315	-11.31	20230616	2500	17.60	20230726	1.65	N	088910	500	129 억	1285746	N	N	N	N
87	20231214	110647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	-35	5	-1.17	214819865	72303	123.53	2980	2995	2950	3885	2095	2990	2970.59	4.98	0	-16284	3013	3001	2983	2971	2953	3005	2975	129	895	500	2210	5	1	25831764	763	4.73	0.39	12	0.28	625.00	7495.00	3315	20230616	-10.86	2500	20230726	18.20	3315	-10.86	20230616	2500	18.20	20230726	3315	-10.86	20230616	2500	18.20	20230726	1.65	N	088910	500	129 억	1285746	N	N	N	N
88	20231214	100639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	-20	5	-0.67	143143335	48076	82.14	2980	2995	2960	3885	2095	2990	2976.92	4.98	0	-4000	3013	3001	2983	2971	2953	3005	2975	129	895	500	2210	5	1	25831764	767	4.75	0.40	12	0.19	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3315	-10.41	20230616	2500	18.80	20230726	3315	-10.41	20230616	2500	18.80	20230726	1.65	N	088910	500	129 억	1285746	N	N	N	N
89	20231214	090619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	-5	5	-0.17	20359345	6819	11.65	2980	2995	2975	3885	2095	2990	2984.00	4.98	0	1927	3013	3001	2983	2971	2953	3005	2975	129	895	500	2210	5	1	25831764	771	4.78	0.40	12	0.03	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.65	N	088910	500	129 억	1285746	N	N	N	N
90	20231213	160643	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	5	2	0.17	174401810	58489	77.30	2990	2995	2965	3880	2090	2985	2981.79	5.03	0	-11947	3005	2995	2980	2970	2955	3000	2975	129	895	500	2200	5	1	25831764	772	4.78	0.40	12	0.23	625.00	7495.00	3315	20230616	-9.80	2500	20230726	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20230726	1.65	N	088910	500	129 억	1299739	N	N	N	N
91	20231213	150658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	-10	5	-0.34	161272060	54085	71.48	2990	2995	2965	3880	2090	2985	2981.83	5.03	0	-10972	3005	2995	2980	2970	2955	3000	2975	129	895	500	2200	5	1	25831764	768	4.76	0.40	12	0.21	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20230726	1.65	N	088910	500	129 억	1299739	N	N	N	N
92	20231213	140656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	0	3	0.00	141471570	47443	62.70	2990	2995	2965	3880	2090	2985	2981.93	5.03	0	-9257	3005	2995	2980	2970	2955	3000	2975	129	895	500	2200	5	1	25831764	771	4.78	0.40	12	0.18	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.65	N	088910	500	129 억	1299739	N	N	N	N
93	20231213	130658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	-5	5	-0.17	110980640	37223	49.20	2990	2995	2965	3880	2090	2985	2981.51	5.03	0	-6550	3005	2995	2980	2970	2955	3000	2975	129	895	500	2200	5	1	25831764	770	4.77	0.40	12	0.14	625.00	7495.00	3315	20230616	-10.11	2500	20230726	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20230726	1.65	N	088910	500	129 억	1299739	N	N	N	N
94	20231213	120655	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	5	2	0.17	91820635	30808	40.72	2990	2995	2965	3880	2090	2985	2980.42	5.03	0	-7459	3005	2995	2980	2970	2955	3000	2975	129	895	500	2200	5	1	25831764	772	4.78	0.40	12	0.12	625.00	7495.00	3315	20230616	-9.80	2500	20230726	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20230726	1.65	N	088910	500	129 억	1299739	N	N	N	N
95	20231213	110657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	0	3	0.00	84816620	28461	37.62	2990	2995	2965	3880	2090	2985	2980.10	5.03	0	-7461	3005	2995	2980	2970	2955	3000	2975	129	895	500	2200	5	1	25831764	771	4.78	0.40	12	0.11	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.65	N	088910	500	129 억	1299739	N	N	N	N
96	20231213	100659	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	-15	5	-0.50	54912780	18439	24.37	2990	2995	2965	3880	2090	2985	2978.08	5.03	0	-3525	3005	2995	2980	2970	2955	3000	2975	129	895	500	2200	5	1	25831764	767	4.75	0.40	12	0.07	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3315	-10.41	20230616	2500	18.80	20230726	3315	-10.41	20230616	2500	18.80	20230726	1.65	N	088910	500	129 억	1299739	N	N	N	N
97	20231213	090651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	5	2	0.17	12899285	4314	5.70	2990	2995	2990	3880	2090	2985	2990.10	5.03	0	-1196	3005	2995	2980	2970	2955	3000	2975	129	895	500	2200	5	1	25831764	772	4.78	0.40	12	0.02	625.00	7495.00	3315	20230616	-9.80	2500	20230726	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20230726	1.65	N	088910	500	129 억	1299739	N	N	N	N
98	20231212	160629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	5	2	0.17	225155060	75657	107.89	2980	2990	2965	3870	2090	2980	2975.98	5.00	0	8316	3053	3016	2993	2956	2933	3005	2945	129	890	500	2200	5	1	25831764	771	4.78	0.40	12	0.29	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.75	N	088910	500	129 억	1292320	N	N	N	N
99	20231212	150634	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	0	3	0.00	220626080	74137	105.72	2980	2990	2965	3870	2090	2980	2975.91	5.00	0	8813	3053	3016	2993	2956	2933	3005	2945	129	890	500	2200	5	1	25831764	770	4.77	0.40	12	0.29	625.00	7495.00	3315	20230616	-10.11	2500	20230726	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20230726	1.75	N	088910	500	129 억	1292320	N	N	N	N
100	20231212	140602	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	0	3	0.00	213436480	71722	102.27	2980	2990	2965	3870	2090	2980	2975.87	5.00	0	7514	3053	3016	2993	2956	2933	3005	2945	129	890	500	2200	5	1	25831764	770	4.77	0.40	12	0.28	625.00	7495.00	3315	20230616	-10.11	2500	20230726	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20230726	1.75	N	088910	500	129 억	1292320	N	N	N	N
101	20231212	130601	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	5	2	0.17	199393535	67005	95.55	2980	2990	2965	3870	2090	2980	2975.79	5.00	0	5180	3053	3016	2993	2956	2933	3005	2945	129	890	500	2200	5	1	25831764	771	4.78	0.40	12	0.26	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.75	N	088910	500	129 억	1292320	N	N	N	N
102	20231212	120558	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	5	2	0.17	195049395	65545	93.47	2980	2990	2965	3870	2090	2980	2975.79	5.00	0	5280	3053	3016	2993	2956	2933	3005	2945	129	890	500	2200	5	1	25831764	771	4.78	0.40	12	0.25	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.75	N	088910	500	129 억	1292320	N	N	N	N
103	20231212	110608	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	10	2	0.34	119127900	40021	57.07	2980	2990	2965	3870	2090	2980	2976.61	5.00	0	-3312	3053	3016	2993	2956	2933	3005	2945	129	890	500	2200	5	1	25831764	772	4.78	0.40	12	0.15	625.00	7495.00	3315	20230616	-9.80	2500	20230726	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20230726	1.75	N	088910	500	129 억	1292320	N	N	N	N
104	20231212	100630	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	-5	5	-0.17	52802940	17741	25.30	2980	2985	2970	3870	2090	2980	2976.27	5.00	0	-7717	3053	3016	2993	2956	2933	3005	2945	129	890	500	2200	5	1	25831764	768	4.76	0.40	12	0.07	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20230726	1.75	N	088910	500	129 억	1292320	N	N	N	N
105	20231212	090629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	0	3	0.00	3955925	1331	1.90	2980	2980	2970	3870	2090	2980	2970.44	5.00	0	-961	3053	3016	2993	2956	2933	3005	2945	129	890	500	2200	5	1	25831764	770	4.77	0.40	12	0.01	625.00	7495.00	3315	20230616	-10.11	2500	20230726	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20230726	1.75	N	088910	500	129 억	1292320	N	N	N	N
106	20231211	160631	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	-5	5	-0.17	208605075	69875	43.32	3015	3030	2970	3880	2090	2985	2985.41	4.92	-35178	-11292	3088	3036	2983	2931	2878	3062	2957	129	895	500	2200	5	1	25831764	770	4.77	0.40	12	0.27	625.00	7495.00	3315	20230616	-10.11	2500	20230726	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20230726	1.70	N	088910	500	129 억	1270359	N	N	N	N
107	20231211	150629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	-5	5	-0.17	200055615	67003	41.54	3015	3030	2970	3880	2090	2985	2985.77	4.92	-35178	-10707	3088	3036	2983	2931	2878	3062	2957	129	895	500	2200	5	1	25831764	770	4.77	0.40	12	0.26	625.00	7495.00	3315	20230616	-10.11	2500	20230726	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20230726	1.70	N	088910	500	129 억	1270359	N	N	N	N
108	20231211	140628	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	-5	5	-0.17	183054380	61296	38.00	3015	3030	2970	3880	2090	2985	2986.41	4.92	-35178	-9663	3088	3036	2983	2931	2878	3062	2957	129	895	500	2200	5	1	25831764	770	4.77	0.40	12	0.24	625.00	7495.00	3315	20230616	-10.11	2500	20230726	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20230726	1.70	N	088910	500	129 억	1270359	N	N	N	N
109	20231211	130630	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	0	3	0.00	152205610	50957	31.59	3015	3030	2970	3880	2090	2985	2986.95	4.92	-35178	-6154	3088	3036	2983	2931	2878	3062	2957	129	895	500	2200	5	1	25831764	771	4.78	0.40	12	0.20	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.70	N	088910	500	129 억	1270359	N	N	N	N
110	20231211	120629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	20	2	0.67	140424065	47015	29.15	3015	3030	2970	3880	2090	2985	2986.80	4.92	-35178	-6237	3088	3036	2983	2931	2878	3062	2957	129	895	500	2200	5	1	25831764	776	4.81	0.40	12	0.18	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20230726	1.70	N	088910	500	129 억	1270359	N	N	N	N
111	20231211	110627	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	25	2	0.84	125171460	41934	26.00	3015	3030	2970	3880	2090	2985	2984.96	4.92	-35178	-4793	3088	3036	2983	2931	2878	3062	2957	129	895	500	2200	5	1	25831764	778	4.82	0.40	12	0.16	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20230726	1.70	N	088910	500	129 억	1270359	N	N	N	N
112	20231211	100625	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	0	3	0.00	65151715	21851	13.55	3015	3030	2970	3880	2090	2985	2981.59	4.92	-35178	-125	3088	3036	2983	2931	2878	3062	2957	129	895	500	2200	5	1	25831764	771	4.78	0.40	12	0.08	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.70	N	088910	500	129 억	1270359	N	N	N	N
113	20231211	090625	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	-10	5	-0.34	13140720	4397	2.73	3015	3030	2975	3880	2090	2985	2988.79	4.92	-35178	-346	3088	3036	2983	2931	2878	3062	2957	129	895	500	2200	5	1	25831764	768	4.76	0.40	12	0.02	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20230726	1.70	N	088910	500	129 억	1270359	N	N	N	N
114	20231208	160619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	55	2	1.88	480079215	160738	198.45	2930	3035	2930	3805	2055	2930	2986.80	4.92	0	16347	2986	2957	2931	2902	2876	2945	2890	129	875	500	2160	5	1	25831764	771	4.78	0.40	12	0.62	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.69	N	088910	500	129 억	1270359	N	N	N	N
115	20231208	150622	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	45	2	1.54	454288180	152087	187.77	2930	3035	2930	3805	2055	2930	2987.12	4.92	0	15543	2986	2957	2931	2902	2876	2945	2890	129	875	500	2160	5	1	25831764	768	4.76	0.40	12	0.59	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20230726	1.69	N	088910	500	129 억	1270359	N	N	N	N
116	20231208	140620	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	55	2	1.88	431571315	144458	178.35	2930	3035	2930	3805	2055	2930	2987.61	4.92	0	12493	2986	2957	2931	2902	2876	2945	2890	129	875	500	2160	5	1	25831764	771	4.78	0.40	12	0.56	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.69	N	088910	500	129 억	1270359	N	N	N	N
117	20231208	130621	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	55	2	1.88	378885960	126702	156.43	2930	3035	2930	3805	2055	2930	2990.48	4.92	0	6946	2986	2957	2931	2902	2876	2945	2890	129	875	500	2160	5	1	25831764	771	4.78	0.40	12	0.49	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.69	N	088910	500	129 억	1270359	N	N	N	N
118	20231208	120617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	75	2	2.56	353674960	118276	146.03	2930	3035	2930	3805	2055	2930	2990.37	4.92	0	9227	2986	2957	2931	2902	2876	2945	2890	129	875	500	2160	5	1	25831764	776	4.81	0.40	12	0.46	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20230726	1.69	N	088910	500	129 억	1270359	N	N	N	N
119	20231208	110616	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	70	2	2.39	313558245	104912	129.53	2930	3035	2930	3805	2055	2930	2988.90	4.92	0	9072	2986	2957	2931	2902	2876	2945	2890	129	875	500	2160	5	1	25831764	775	4.80	0.40	12	0.41	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20230726	1.69	N	088910	500	129 억	1270359	N	N	N	N
120	20231208	100623	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	75	2	2.56	285497680	95560	117.98	2930	3035	2930	3805	2055	2930	2987.77	4.92	0	11656	2986	2957	2931	2902	2876	2945	2890	129	875	500	2160	5	1	25831764	776	4.81	0.40	12	0.37	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3315	-9.35	20230616	2500	20.20	20230726	3315	-9.35	20230616	2500	20.20	20230726	1.69	N	088910	500	129 억	1270359	N	N	N	N
121	20231208	090615	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	20	2	0.68	4881640	1657	2.05	2930	2950	2930	3805	2055	2930	2948.67	4.92	0	-29	2986	2957	2931	2902	2876	2945	2890	129	875	500	2160	5	1	25831764	762	4.72	0.39	12	0.01	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20230726	1.69	N	088910	500	129 억	1270359	N	N	N	N
122	20231207	160617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	-15	5	-0.51	237390935	80997	97.97	2940	2960	2905	3825	2065	2945	2930.83	4.92	0	-4907	2975	2960	2945	2930	2915	2952	2922	129	880	500	2170	5	1	25831764	757	4.69	0.39	12	0.31	625.00	7495.00	3315	20230616	-11.61	2500	20230726	17.20	3315	-11.61	20230616	2500	17.20	20230726	3315	-11.61	20230616	2500	17.20	20230726	1.70	N	088910	500	129 억	1270901	N	N	N	N
123	20231207	150619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	0	3	0.00	198146265	67609	81.77	2940	2960	2905	3825	2065	2945	2930.73	4.92	0	-4355	2975	2960	2945	2930	2915	2952	2922	129	880	500	2170	5	1	25831764	761	4.71	0.39	12	0.26	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3315	-11.16	20230616	2500	17.80	20230726	3315	-11.16	20230616	2500	17.80	20230726	1.70	N	088910	500	129 억	1270901	N	N	N	N
124	20231207	140614	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	5	2	0.17	188408750	64304	77.78	2940	2960	2905	3825	2065	2945	2929.93	4.92	0	-3684	2975	2960	2945	2930	2915	2952	2922	129	880	500	2170	5	1	25831764	762	4.72	0.39	12	0.25	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20230726	1.70	N	088910	500	129 억	1270901	N	N	N	N
125	20231207	130616	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	5	2	0.17	175805365	60037	72.61	2940	2950	2905	3825	2065	2945	2928.23	4.92	0	-2874	2975	2960	2945	2930	2915	2952	2922	129	880	500	2170	5	1	25831764	762	4.72	0.39	12	0.23	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20230726	1.70	N	088910	500	129 억	1270901	N	N	N	N
126	20231207	120617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	-5	5	-0.17	157560680	53836	65.11	2940	2950	2905	3825	2065	2945	2926.62	4.92	0	-4940	2975	2960	2945	2930	2915	2952	2922	129	880	500	2170	5	1	25831764	759	4.70	0.39	12	0.21	625.00	7495.00	3315	20230616	-11.31	2500	20230726	17.60	3315	-11.31	20230616	2500	17.60	20230726	3315	-11.31	20230616	2500	17.60	20230726	1.70	N	088910	500	129 억	1270901	N	N	N	N
127	20231207	110613	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	-25	5	-0.85	116585260	39867	48.22	2940	2950	2905	3825	2065	2945	2924.26	4.92	0	-7315	2975	2960	2945	2930	2915	2952	2922	129	880	500	2170	5	1	25831764	754	4.67	0.39	12	0.15	625.00	7495.00	3315	20230616	-11.92	2500	20230726	16.80	3315	-11.92	20230616	2500	16.80	20230726	3315	-11.92	20230616	2500	16.80	20230726	1.70	N	088910	500	129 억	1270901	N	N	N	N
128	20231207	100612	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	-10	5	-0.34	63493445	21648	26.18	2940	2950	2920	3825	2065	2945	2932.89	4.92	0	-1874	2975	2960	2945	2930	2915	2952	2922	129	880	500	2170	5	1	25831764	758	4.70	0.39	12	0.08	625.00	7495.00	3315	20230616	-11.46	2500	20230726	17.40	3315	-11.46	20230616	2500	17.40	20230726	3315	-11.46	20230616	2500	17.40	20230726	1.70	N	088910	500	129 억	1270901	N	N	N	N
129	20231207	090618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	0	3	0.00	3233980	1100	1.33	2940	2950	2935	3825	2065	2945	2938.99	4.92	0	-117	2975	2960	2945	2930	2915	2952	2922	129	880	500	2170	5	1	25831764	761	4.71	0.39	12	0.00	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3315	-11.16	20230616	2500	17.80	20230726	3315	-11.16	20230616	2500	17.80	20230726	1.70	N	088910	500	129 억	1270901	N	N	N	N
130	20231206	160608	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-20	5	-0.67	242044450	82264	68.66	2955	2960	2930	3850	2080	2965	2942.26	4.98	0	-12140	2995	2980	2955	2940	2915	2987	2947	129	885	500	2190	5	1	25831764	761	4.71	0.39	12	0.32	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3315	-11.16	20230616	2500	17.80	20230726	3315	-11.16	20230616	2500	17.80	20230726	1.67	N	088910	500	129 억	1285273	N	N	N	N
131	20231206	150618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	-15	5	-0.51	238312270	80997	67.60	2955	2960	2930	3850	2080	2965	2942.21	4.98	0	-12230	2995	2980	2955	2940	2915	2987	2947	129	885	500	2190	5	1	25831764	762	4.72	0.39	12	0.31	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20230726	1.67	N	088910	500	129 억	1285273	N	N	N	N
132	20231206	140616	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-20	5	-0.67	200015550	67990	56.75	2955	2960	2930	3850	2080	2965	2941.80	4.98	0	-14606	2995	2980	2955	2940	2915	2987	2947	129	885	500	2190	5	1	25831764	761	4.71	0.39	12	0.26	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3315	-11.16	20230616	2500	17.80	20230726	3315	-11.16	20230616	2500	17.80	20230726	1.67	N	088910	500	129 억	1285273	N	N	N	N
133	20231206	130610	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	-30	5	-1.01	185319000	62984	52.57	2955	2960	2930	3850	2080	2965	2942.28	4.98	0	-13255	2995	2980	2955	2940	2915	2987	2947	129	885	500	2190	5	1	25831764	758	4.70	0.39	12	0.24	625.00	7495.00	3315	20230616	-11.46	2500	20230726	17.40	3315	-11.46	20230616	2500	17.40	20230726	3315	-11.46	20230616	2500	17.40	20230726	1.67	N	088910	500	129 억	1285273	N	N	N	N
134	20231206	120607	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-20	5	-0.67	167277070	56853	47.45	2955	2960	2930	3850	2080	2965	2942.23	4.98	0	-13958	2995	2980	2955	2940	2915	2987	2947	129	885	500	2190	5	1	25831764	761	4.71	0.39	12	0.22	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3315	-11.16	20230616	2500	17.80	20230726	3315	-11.16	20230616	2500	17.80	20230726	1.67	N	088910	500	129 억	1285273	N	N	N	N
135	20231206	110618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	-10	5	-0.34	159055180	54063	45.12	2955	2960	2930	3850	2080	2965	2941.99	4.98	0	-13646	2995	2980	2955	2940	2915	2987	2947	129	885	500	2190	5	1	25831764	763	4.73	0.39	12	0.21	625.00	7495.00	3315	20230616	-10.86	2500	20230726	18.20	3315	-10.86	20230616	2500	18.20	20230726	3315	-10.86	20230616	2500	18.20	20230726	1.67	N	088910	500	129 억	1285273	N	N	N	N
136	20231206	100613	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	-35	5	-1.18	124372270	42264	35.27	2955	2955	2930	3850	2080	2965	2942.69	4.98	0	-12872	2995	2980	2955	2940	2915	2987	2947	129	885	500	2190	5	1	25831764	757	4.69	0.39	12	0.16	625.00	7495.00	3315	20230616	-11.61	2500	20230726	17.20	3315	-11.61	20230616	2500	17.20	20230726	3315	-11.61	20230616	2500	17.20	20230726	1.67	N	088910	500	129 억	1285273	N	N	N	N
137	20231206	090612	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	-10	5	-0.34	7462345	2527	2.11	2955	2955	2940	3850	2080	2965	2952.55	4.98	0	-466	2995	2980	2955	2940	2915	2987	2947	129	885	500	2190	5	1	25831764	763	4.73	0.39	12	0.01	625.00	7495.00	3315	20230616	-10.86	2500	20230726	18.20	3315	-10.86	20230616	2500	18.20	20230726	3315	-10.86	20230616	2500	18.20	20230726	1.67	N	088910	500	129 억	1285273	N	N	N	N
138	20231205	160615	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	20	2	0.68	353568410	119814	92.64	2945	2970	2930	3825	2065	2945	2950.99	4.91	0	19486	2995	2970	2950	2925	2905	2960	2915	129	880	500	2170	5	1	25831764	766	4.74	0.40	12	0.46	625.00	7495.00	3315	20230616	-10.56	2500	20230726	18.60	3315	-10.56	20230616	2500	18.60	20230726	3315	-10.56	20230616	2500	18.60	20230726	1.69	N	088910	500	129 억	1267856	N	N	N	N
139	20231205	150612	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	10	2	0.34	347691985	117830	91.10	2945	2970	2930	3825	2065	2945	2950.80	4.91	0	19623	2995	2970	2950	2925	2905	2960	2915	129	880	500	2170	5	1	25831764	763	4.73	0.39	12	0.46	625.00	7495.00	3315	20230616	-10.86	2500	20230726	18.20	3315	-10.86	20230616	2500	18.20	20230726	3315	-10.86	20230616	2500	18.20	20230726	1.69	N	088910	500	129 억	1267856	N	N	N	N
140	20231205	140613	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	10	2	0.34	323186050	109528	84.69	2945	2970	2930	3825	2065	2945	2950.73	4.91	0	23949	2995	2970	2950	2925	2905	2960	2915	129	880	500	2170	5	1	25831764	763	4.73	0.39	12	0.42	625.00	7495.00	3315	20230616	-10.86	2500	20230726	18.20	3315	-10.86	20230616	2500	18.20	20230726	3315	-10.86	20230616	2500	18.20	20230726	1.69	N	088910	500	129 억	1267856	N	N	N	N
141	20231205	130611	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	5	2	0.17	281069385	95274	73.66	2945	2970	2930	3825	2065	2945	2950.13	4.91	0	22955	2995	2970	2950	2925	2905	2960	2915	129	880	500	2170	5	1	25831764	762	4.72	0.39	12	0.37	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20230726	1.69	N	088910	500	129 억	1267856	N	N	N	N
142	20231205	120607	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	5	2	0.17	259396270	87935	67.99	2945	2970	2930	3825	2065	2945	2949.87	4.91	0	21522	2995	2970	2950	2925	2905	2960	2915	129	880	500	2170	5	1	25831764	762	4.72	0.39	12	0.34	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3315	-11.01	20230616	2500	18.00	20230726	3315	-11.01	20230616	2500	18.00	20230726	1.69	N	088910	500	129 억	1267856	N	N	N	N
143	20231205	110607	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	25	2	0.85	245044490	83081	64.24	2945	2970	2930	3825	2065	2945	2949.48	4.91	0	20735	2995	2970	2950	2925	2905	2960	2915	129	880	500	2170	5	1	25831764	767	4.75	0.40	12	0.32	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3315	-10.41	20230616	2500	18.80	20230726	3315	-10.41	20230616	2500	18.80	20230726	1.69	N	088910	500	129 억	1267856	N	N	N	N
144	20231205	100609	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	15	2	0.51	186541570	63321	48.96	2945	2965	2930	3825	2065	2945	2945.97	4.91	0	14639	2995	2970	2950	2925	2905	2960	2915	129	880	500	2170	5	1	25831764	765	4.74	0.39	12	0.25	625.00	7495.00	3315	20230616	-10.71	2500	20230726	18.40	3315	-10.71	20230616	2500	18.40	20230726	3315	-10.71	20230616	2500	18.40	20230726	1.69	N	088910	500	129 억	1267856	N	N	N	N
145	20231205	090608	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	15	2	0.51	9134480	3096	2.39	2945	2965	2940	3825	2065	2945	2950.79	4.91	0	413	2995	2970	2950	2925	2905	2960	2915	129	880	500	2170	5	1	25831764	765	4.74	0.39	12	0.01	625.00	7495.00	3315	20230616	-10.71	2500	20230726	18.40	3315	-10.71	20230616	2500	18.40	20230726	3315	-10.71	20230616	2500	18.40	20230726	1.69	N	088910	500	129 억	1267856	N	N	N	N
146	20231204	160607	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-30	5	-1.01	379599445	128685	155.21	2975	2975	2930	3865	2085	2975	2949.84	4.93	0	-9020	3001	2987	2976	2962	2951	2987	2962	129	890	500	2200	5	1	25831764	761	4.71	0.39	12	0.50	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3315	-11.16	20230616	2500	17.80	20230726	3315	-11.16	20230616	2500	17.80	20230726	1.75	N	088910	500	129 억	1274175	N	N	N	N
147	20231204	150609	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	-20	5	-0.67	359307100	121798	146.90	2975	2975	2930	3865	2085	2975	2950.02	4.93	0	-8138	3001	2987	2976	2962	2951	2987	2962	129	890	500	2200	5	1	25831764	763	4.73	0.39	12	0.47	625.00	7495.00	3315	20230616	-10.86	2500	20230726	18.20	3315	-10.86	20230616	2500	18.20	20230726	3315	-10.86	20230616	2500	18.20	20230726	1.75	N	088910	500	129 억	1274175	N	N	N	N
148	20231204	140605	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-30	5	-1.01	304460590	103163	124.43	2975	2975	2935	3865	2085	2975	2951.26	4.93	0	-7654	3001	2987	2976	2962	2951	2987	2962	129	890	500	2200	5	1	25831764	761	4.71	0.39	12	0.40	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3315	-11.16	20230616	2500	17.80	20230726	3315	-11.16	20230616	2500	17.80	20230726	1.75	N	088910	500	129 억	1274175	N	N	N	N
149	20231204	130603	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	-20	5	-0.67	274972170	93160	112.36	2975	2975	2935	3865	2085	2975	2951.61	4.93	0	-10820	3001	2987	2976	2962	2951	2987	2962	129	890	500	2200	5	1	25831764	763	4.73	0.39	12	0.36	625.00	7495.00	3315	20230616	-10.86	2500	20230726	18.20	3315	-10.86	20230616	2500	18.20	20230726	3315	-10.86	20230616	2500	18.20	20230726	1.75	N	088910	500	129 억	1274175	N	N	N	N
150	20231204	120603	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	-15	5	-0.50	257431550	87230	105.21	2975	2975	2935	3865	2085	2975	2951.18	4.93	0	-12141	3001	2987	2976	2962	2951	2987	2962	129	890	500	2200	5	1	25831764	765	4.74	0.39	12	0.34	625.00	7495.00	3315	20230616	-10.71	2500	20230726	18.40	3315	-10.71	20230616	2500	18.40	20230726	3315	-10.71	20230616	2500	18.40	20230726	1.75	N	088910	500	129 억	1274175	N	N	N	N
151	20231204	110605	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	-20	5	-0.67	242136710	82060	98.97	2975	2975	2935	3865	2085	2975	2950.73	4.93	0	-14427	3001	2987	2976	2962	2951	2987	2962	129	890	500	2200	5	1	25831764	763	4.73	0.39	12	0.32	625.00	7495.00	3315	20230616	-10.86	2500	20230726	18.20	3315	-10.86	20230616	2500	18.20	20230726	3315	-10.86	20230616	2500	18.20	20230726	1.75	N	088910	500	129 억	1274175	N	N	N	N
152	20231204	100605	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-30	5	-1.01	155868765	52781	63.66	2975	2975	2935	3865	2085	2975	2953.12	4.93	0	-19676	3001	2987	2976	2962	2951	2987	2962	129	890	500	2200	5	1	25831764	761	4.71	0.39	12	0.20	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3315	-11.16	20230616	2500	17.80	20230726	3315	-11.16	20230616	2500	17.80	20230726	1.75	N	088910	500	129 억	1274175	N	N	N	N
153	20231204	090604	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	-5	5	-0.17	38895615	13131	15.84	2975	2975	2955	3865	2085	2975	2962.12	4.93	0	-11468	3001	2987	2976	2962	2951	2987	2962	129	890	500	2200	5	1	25831764	767	4.75	0.40	12	0.05	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3315	-10.41	20230616	2500	18.80	20230726	3315	-10.41	20230616	2500	18.80	20230726	1.75	N	088910	500	129 억	1274175	N	N	N	N
154	20231201	160605	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	-15	5	-0.50	246855835	82911	76.68	2975	2990	2965	3885	2095	2990	2977.02	4.89	0	9813	3020	3005	2980	2965	2940	3012	2972	129	895	500	2210	5	1	25831764	768	4.76	0.40	12	0.32	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20230726	1.79	N	088910	500	129 억	1264239	N	N	N	N
155	20231201	150603	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	-5	5	-0.17	234014250	78598	72.69	2975	2990	2965	3885	2095	2990	2976.99	4.89	0	11527	3020	3005	2980	2965	2940	3012	2972	129	895	500	2210	5	1	25831764	771	4.78	0.40	12	0.30	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.79	N	088910	500	129 억	1264239	N	N	N	N
156	20231201	140603	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	-5	5	-0.17	202052145	67859	62.76	2975	2990	2965	3885	2095	2990	2977.11	4.89	0	12241	3020	3005	2980	2965	2940	3012	2972	129	895	500	2210	5	1	25831764	771	4.78	0.40	12	0.26	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.79	N	088910	500	129 억	1264239	N	N	N	N
157	20231201	130603	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	-15	5	-0.50	193217400	64896	60.02	2975	2990	2965	3885	2095	2990	2976.90	4.89	0	11640	3020	3005	2980	2965	2940	3012	2972	129	895	500	2210	5	1	25831764	768	4.76	0.40	12	0.25	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20230726	1.79	N	088910	500	129 억	1264239	N	N	N	N
158	20231201	120608	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	-10	5	-0.33	145775615	48928	45.25	2975	2990	2965	3885	2095	2990	2978.89	4.89	0	10317	3020	3005	2980	2965	2940	3012	2972	129	895	500	2210	5	1	25831764	770	4.77	0.40	12	0.19	625.00	7495.00	3315	20230616	-10.11	2500	20230726	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20230726	1.79	N	088910	500	129 억	1264239	N	N	N	N
159	20231201	110605	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	-5	5	-0.17	85710485	28765	26.60	2975	2990	2965	3885	2095	2990	2978.83	4.89	0	7179	3020	3005	2980	2965	2940	3012	2972	129	895	500	2210	5	1	25831764	771	4.78	0.40	12	0.11	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20230726	1.79	N	088910	500	129 억	1264239	N	N	N	N
160	20231201	100608	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	-10	5	-0.33	60066490	20178	18.66	2975	2990	2965	3885	2095	2990	2975.23	4.89	0	517	3020	3005	2980	2965	2940	3012	2972	129	895	500	2210	5	1	25831764	770	4.77	0.40	12	0.08	625.00	7495.00	3315	20230616	-10.11	2500	20230726	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20230726	1.79	N	088910	500	129 억	1264239	N	N	N	N
161	20231201	090602	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	0	3	0.00	13469110	4516	4.18	2975	2990	2970	3885	2095	2990	2975.52	4.89	0	28	3020	3005	2980	2965	2940	3012	2972	129	895	500	2210	5	1	25831764	772	4.78	0.40	12	0.02	625.00	7495.00	3315	20230616	-9.80	2500	20230726	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20230726	1.79	N	088910	500	129 억	1264239	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History