KissMeData/043650/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160528	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5920	20	2	0.34	403408840	67816	100.57	5930	6090	5870	7670	4130	5900	5948.60	1.49	6374	6379	6113	6006	5933	5826	5753	5970	5790	89	1770	500	4360	10	1	17858304	1057	-22.77	0.44	12	0.38	-260.00	13485.00	7950	20230119	-25.53	4790	20231031	23.59	7950	-25.53	20230119	4790	23.59	20231031	7950	-25.53	20230119	4790	23.59	20231031	1.01	N	043650	500	89 억	266488	N	N	N	N
3	20231229	150525	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5920	20	2	0.34	403408840	67816	100.57	5930	6090	5870	7670	4130	5900	5948.60	1.49	6374	6379	6113	6006	5933	5826	5753	5970	5790	89	1770	500	4360	10	1	17858304	1057	-22.77	0.44	12	0.38	-260.00	13485.00	7950	20230119	-25.53	4790	20231031	23.59	7950	-25.53	20230119	4790	23.59	20231031	7950	-25.53	20230119	4790	23.59	20231031	1.01	N	043650	500	89 억	266488	N	N	N	N
4	20231229	140526	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5920	20	2	0.34	403408840	67816	100.57	5930	6090	5870	7670	4130	5900	5948.60	1.49	6374	6379	6113	6006	5933	5826	5753	5970	5790	89	1770	500	4360	10	1	17858304	1057	-22.77	0.44	12	0.38	-260.00	13485.00	7950	20230119	-25.53	4790	20231031	23.59	7950	-25.53	20230119	4790	23.59	20231031	7950	-25.53	20230119	4790	23.59	20231031	1.01	N	043650	500	89 억	266488	N	N	N	N
5	20231229	130525	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5920	20	2	0.34	403408840	67816	100.57	5930	6090	5870	7670	4130	5900	5948.60	1.49	6374	6379	6113	6006	5933	5826	5753	5970	5790	89	1770	500	4360	10	1	17858304	1057	-22.77	0.44	12	0.38	-260.00	13485.00	7950	20230119	-25.53	4790	20231031	23.59	7950	-25.53	20230119	4790	23.59	20231031	7950	-25.53	20230119	4790	23.59	20231031	1.01	N	043650	500	89 억	266488	N	N	N	N
6	20231229	120525	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5920	20	2	0.34	403408840	67816	100.57	5930	6090	5870	7670	4130	5900	5948.60	1.49	6374	6379	6113	6006	5933	5826	5753	5970	5790	89	1770	500	4360	10	1	17858304	1057	-22.77	0.44	12	0.38	-260.00	13485.00	7950	20230119	-25.53	4790	20231031	23.59	7950	-25.53	20230119	4790	23.59	20231031	7950	-25.53	20230119	4790	23.59	20231031	1.01	N	043650	500	89 억	266488	N	N	N	N
7	20231229	110505	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5920	20	2	0.34	403408840	67816	100.57	5930	6090	5870	7670	4130	5900	5948.60	1.49	6374	6379	6113	6006	5933	5826	5753	5970	5790	89	1770	500	4360	10	1	17858304	1057	-22.77	0.44	12	0.38	-260.00	13485.00	7950	20230119	-25.53	4790	20231031	23.59	7950	-25.53	20230119	4790	23.59	20231031	7950	-25.53	20230119	4790	23.59	20231031	1.01	N	043650	500	89 억	266488	N	N	N	N
8	20231229	100509	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5920	20	2	0.34	403408840	67816	100.57	5930	6090	5870	7670	4130	5900	5948.60	1.49	6374	6379	6113	6006	5933	5826	5753	5970	5790	89	1770	500	4360	10	1	17858304	1057	-22.77	0.44	12	0.38	-260.00	13485.00	7950	20230119	-25.53	4790	20231031	23.59	7950	-25.53	20230119	4790	23.59	20231031	7950	-25.53	20230119	4790	23.59	20231031	1.01	N	043650	500	89 억	266488	N	N	N	N
9	20231229	090509	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5920	20	2	0.34	403408840	67816	100.57	5930	6090	5870	7670	4130	5900	5948.60	1.49	6374	6379	6113	6006	5933	5826	5753	5970	5790	89	1770	500	4360	10	1	17858304	1057	-22.77	0.44	12	0.38	-260.00	13485.00	7950	20230119	-25.53	4790	20231031	23.59	7950	-25.53	20230119	4790	23.59	20231031	7950	-25.53	20230119	4790	23.59	20231031	1.01	N	043650	500	89 억	266488	N	N	N	N
10	20231228	160504	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5920	20	2	0.34	403106680	67765	100.49	5930	6090	5870	7670	4130	5900	5948.60	1.46	0	6379	6113	6006	5933	5826	5753	5970	5790	89	1770	500	4360	10	1	17858304	1057	-22.77	0.44	12	0.38	-260.00	13485.00	7950	20230119	-25.53	4790	20231031	23.59	7950	-25.53	20230119	4790	23.59	20231031	7950	-25.53	20230119	4790	23.59	20231031	1.01	N	043650	500	89 억	260114	N	N	N	N
11	20231228	150509	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5910	10	2	0.17	370242210	62192	92.23	5930	6090	5870	7670	4130	5900	5953.21	1.46	0	5355	6113	6006	5933	5826	5753	5970	5790	89	1770	500	4360	10	1	17858304	1055	-22.73	0.44	12	0.35	-260.00	13485.00	7950	20230119	-25.66	4790	20231031	23.38	7950	-25.66	20230119	4790	23.38	20231031	7950	-25.66	20230119	4790	23.38	20231031	1.01	N	043650	500	89 억	260114	N	N	N	N
12	20231228	140503	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5930	30	2	0.51	283947570	47551	70.52	5930	6090	5880	7670	4130	5900	5971.43	1.46	0	4248	6113	6006	5933	5826	5753	5970	5790	89	1770	500	4360	10	1	17858304	1059	-22.81	0.44	12	0.27	-260.00	13485.00	7950	20230119	-25.41	4790	20231031	23.80	7950	-25.41	20230119	4790	23.80	20231031	7950	-25.41	20230119	4790	23.80	20231031	1.01	N	043650	500	89 억	260114	N	N	N	N
13	20231228	130504	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5940	40	2	0.68	264032860	44189	65.53	5930	6090	5880	7670	4130	5900	5975.08	1.46	0	4171	6113	6006	5933	5826	5753	5970	5790	89	1770	500	4360	10	1	17858304	1061	-22.85	0.44	12	0.25	-260.00	13485.00	7950	20230119	-25.28	4790	20231031	24.01	7950	-25.28	20230119	4790	24.01	20231031	7950	-25.28	20230119	4790	24.01	20231031	1.01	N	043650	500	89 억	260114	N	N	N	N
14	20231228	120506	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5960	60	2	1.02	248497020	41564	61.64	5930	6090	5880	7670	4130	5900	5978.66	1.46	0	4045	6113	6006	5933	5826	5753	5970	5790	89	1770	500	4360	10	1	17858304	1064	-22.92	0.44	12	0.23	-260.00	13485.00	7950	20230119	-25.03	4790	20231031	24.43	7950	-25.03	20230119	4790	24.43	20231031	7950	-25.03	20230119	4790	24.43	20231031	1.01	N	043650	500	89 억	260114	N	N	N	N
15	20231228	110505	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5930	30	2	0.51	224369760	37494	55.60	5930	6090	5880	7670	4130	5900	5984.15	1.46	0	3778	6113	6006	5933	5826	5753	5970	5790	89	1770	500	4360	10	1	17858304	1059	-22.81	0.44	12	0.21	-260.00	13485.00	7950	20230119	-25.41	4790	20231031	23.80	7950	-25.41	20230119	4790	23.80	20231031	7950	-25.41	20230119	4790	23.80	20231031	1.01	N	043650	500	89 억	260114	N	N	N	N
16	20231228	100503	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5940	40	2	0.68	36557790	6179	9.16	5930	5940	5880	7670	4130	5900	5916.46	1.46	0	-314	6113	6006	5933	5826	5753	5970	5790	89	1770	500	4360	10	1	17858304	1061	-22.85	0.44	12	0.03	-260.00	13485.00	7950	20230119	-25.28	4790	20231031	24.01	7950	-25.28	20230119	4790	24.01	20231031	7950	-25.28	20230119	4790	24.01	20231031	1.01	N	043650	500	89 억	260114	N	N	N	N
17	20231228	090503	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5920	20	2	0.34	3619430	612	0.91	5930	5930	5890	7670	4130	5900	5914.10	1.46	0	-396	6113	6006	5933	5826	5753	5970	5790	89	1770	500	4360	10	1	17858304	1057	-22.77	0.44	12	0.00	-260.00	13485.00	7950	20230119	-25.53	4790	20231031	23.59	7950	-25.53	20230119	4790	23.59	20231031	7950	-25.53	20230119	4790	23.59	20231031	1.01	N	043650	500	89 억	260114	N	N	N	N
18	20231227	160501	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5900	-90	5	-1.50	396572550	67200	76.04	5990	6040	5860	7780	4200	5990	5901.25	1.51	0	-12699	6130	6060	5990	5920	5850	6095	5955	89	1790	500	4430	10	1	17858304	1054	-22.69	0.44	12	0.38	-260.00	13485.00	7950	20230119	-25.79	4790	20231031	23.17	7950	-25.79	20230119	4790	23.17	20231031	7950	-25.79	20230119	4790	23.17	20231031	1.04	N	043650	500	89 억	269231	N	N	N	N
19	20231227	150507	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5900	-90	5	-1.50	387082730	65591	74.22	5990	6040	5860	7780	4200	5990	5901.33	1.51	0	-12964	6130	6060	5990	5920	5850	6095	5955	89	1790	500	4430	10	1	17858304	1054	-22.69	0.44	12	0.37	-260.00	13485.00	7950	20230119	-25.79	4790	20231031	23.17	7950	-25.79	20230119	4790	23.17	20231031	7950	-25.79	20230119	4790	23.17	20231031	1.04	N	043650	500	89 억	269231	N	N	N	N
20	20231227	140505	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5880	-110	5	-1.84	340979530	57752	65.35	5990	6040	5860	7780	4200	5990	5904.05	1.51	0	-11261	6130	6060	5990	5920	5850	6095	5955	89	1790	500	4430	10	1	17858304	1050	-22.62	0.44	12	0.32	-260.00	13485.00	7950	20230119	-26.04	4790	20231031	22.76	7950	-26.04	20230119	4790	22.76	20231031	7950	-26.04	20230119	4790	22.76	20231031	1.04	N	043650	500	89 억	269231	N	N	N	N
21	20231227	130501	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5880	-110	5	-1.84	296742450	50224	56.83	5990	6040	5860	7780	4200	5990	5908.22	1.51	0	-9581	6130	6060	5990	5920	5850	6095	5955	89	1790	500	4430	10	1	17858304	1050	-22.62	0.44	12	0.28	-260.00	13485.00	7950	20230119	-26.04	4790	20231031	22.76	7950	-26.04	20230119	4790	22.76	20231031	7950	-26.04	20230119	4790	22.76	20231031	1.04	N	043650	500	89 억	269231	N	N	N	N
22	20231227	120501	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5890	-100	5	-1.67	244985610	41426	46.88	5990	6040	5860	7780	4200	5990	5913.63	1.51	0	-7583	6130	6060	5990	5920	5850	6095	5955	89	1790	500	4430	10	1	17858304	1052	-22.65	0.44	12	0.23	-260.00	13485.00	7950	20230119	-25.91	4790	20231031	22.96	7950	-25.91	20230119	4790	22.96	20231031	7950	-25.91	20230119	4790	22.96	20231031	1.04	N	043650	500	89 억	269231	N	N	N	N
23	20231227	110504	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5900	-90	5	-1.50	201337540	34016	38.49	5990	6040	5860	7780	4200	5990	5918.70	1.51	0	-6393	6130	6060	5990	5920	5850	6095	5955	89	1790	500	4430	10	1	17858304	1054	-22.69	0.44	12	0.19	-260.00	13485.00	7950	20230119	-25.79	4790	20231031	23.17	7950	-25.79	20230119	4790	23.17	20231031	7950	-25.79	20230119	4790	23.17	20231031	1.04	N	043650	500	89 억	269231	N	N	N	N
24	20231227	100505	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5910	-80	5	-1.34	137572860	23213	26.27	5990	6040	5860	7780	4200	5990	5926.27	1.51	0	-3009	6130	6060	5990	5920	5850	6095	5955	89	1790	500	4430	10	1	17858304	1055	-22.73	0.44	12	0.13	-260.00	13485.00	7950	20230119	-25.66	4790	20231031	23.38	7950	-25.66	20230119	4790	23.38	20231031	7950	-25.66	20230119	4790	23.38	20231031	1.04	N	043650	500	89 억	269231	N	N	N	N
25	20231227	090506	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6020	30	2	0.50	7476480	1246	1.41	5990	6040	5990	7780	4200	5990	6001.29	1.51	0	-100	6130	6060	5990	5920	5850	6095	5955	89	1790	500	4430	10	1	17858304	1075	-23.15	0.45	12	0.01	-260.00	13485.00	7950	20230119	-24.28	4790	20231031	25.68	7950	-24.28	20230119	4790	25.68	20231031	7950	-24.28	20230119	4790	25.68	20231031	1.04	N	043650	500	89 억	269231	N	N	N	N
26	20231226	160506	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5990	10	2	0.17	528586540	88257	109.57	5960	6060	5920	7770	4190	5980	5989.17	1.44	0	11528	6246	6112	6016	5882	5786	6065	5835	89	1790	500	4420	10	1	17858304	1070	-23.04	0.44	12	0.49	-260.00	13485.00	7950	20230119	-24.65	4790	20231031	25.05	7950	-24.65	20230119	4790	25.05	20231031	7950	-24.65	20230119	4790	25.05	20231031	1.06	N	043650	500	89 억	257699	N	N	N	N
27	20231226	150503	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6020	40	2	0.67	405854140	67814	84.19	5960	6060	5920	7770	4190	5980	5984.81	1.44	0	10003	6246	6112	6016	5882	5786	6065	5835	89	1790	500	4420	10	1	17858304	1075	-23.15	0.45	12	0.38	-260.00	13485.00	7950	20230119	-24.28	4790	20231031	25.68	7950	-24.28	20230119	4790	25.68	20231031	7950	-24.28	20230119	4790	25.68	20231031	1.06	N	043650	500	89 억	257699	N	N	N	N
28	20231226	140505	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6000	20	2	0.33	343958450	57506	71.39	5960	6060	5920	7770	4190	5980	5981.26	1.44	0	8043	6246	6112	6016	5882	5786	6065	5835	89	1790	500	4420	10	1	17858304	1071	-23.08	0.44	12	0.32	-260.00	13485.00	7950	20230119	-24.53	4790	20231031	25.26	7950	-24.53	20230119	4790	25.26	20231031	7950	-24.53	20230119	4790	25.26	20231031	1.06	N	043650	500	89 억	257699	N	N	N	N
29	20231226	130505	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6020	40	2	0.67	289667690	48466	60.17	5960	6060	5920	7770	4190	5980	5976.72	1.44	0	7427	6246	6112	6016	5882	5786	6065	5835	89	1790	500	4420	10	1	17858304	1075	-23.15	0.45	12	0.27	-260.00	13485.00	7950	20230119	-24.28	4790	20231031	25.68	7950	-24.28	20230119	4790	25.68	20231031	7950	-24.28	20230119	4790	25.68	20231031	1.06	N	043650	500	89 억	257699	N	N	N	N
30	20231226	120504	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6010	30	2	0.50	200457220	33625	41.75	5960	6020	5920	7770	4190	5980	5961.55	1.44	0	3917	6246	6112	6016	5882	5786	6065	5835	89	1790	500	4420	10	1	17858304	1073	-23.12	0.45	12	0.19	-260.00	13485.00	7950	20230119	-24.40	4790	20231031	25.47	7950	-24.40	20230119	4790	25.47	20231031	7950	-24.40	20230119	4790	25.47	20231031	1.06	N	043650	500	89 억	257699	N	N	N	N
31	20231226	110508	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5960	-20	5	-0.33	125426540	21085	26.18	5960	5990	5920	7770	4190	5980	5948.61	1.44	0	3695	6246	6112	6016	5882	5786	6065	5835	89	1790	500	4420	10	1	17858304	1064	-22.92	0.44	12	0.12	-260.00	13485.00	7950	20230119	-25.03	4790	20231031	24.43	7950	-25.03	20230119	4790	24.43	20231031	7950	-25.03	20230119	4790	24.43	20231031	1.06	N	043650	500	89 억	257699	N	N	N	N
32	20231226	100504	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5950	-30	5	-0.50	105999300	17831	22.14	5960	5970	5920	7770	4190	5980	5944.66	1.44	0	2553	6246	6112	6016	5882	5786	6065	5835	89	1790	500	4420	10	1	17858304	1063	-22.88	0.44	12	0.10	-260.00	13485.00	7950	20230119	-25.16	4790	20231031	24.22	7950	-25.16	20230119	4790	24.22	20231031	7950	-25.16	20230119	4790	24.22	20231031	1.06	N	043650	500	89 억	257699	N	N	N	N
33	20231226	090505	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5940	-40	5	-0.67	57624830	9695	12.04	5960	5970	5920	7770	4190	5980	5943.77	1.44	0	1506	6246	6112	6016	5882	5786	6065	5835	89	1790	500	4420	10	1	17858304	1061	-22.85	0.44	12	0.05	-260.00	13485.00	7950	20230119	-25.28	4790	20231031	24.01	7950	-25.28	20230119	4790	24.01	20231031	7950	-25.28	20230119	4790	24.01	20231031	1.06	N	043650	500	89 억	257699	N	N	N	N
34	20231222	160459	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5980	-40	5	-0.66	480294970	80530	78.07	6040	6150	5920	7820	4220	6020	5964.17	1.54	0	-16644	6206	6112	5996	5902	5786	6160	5950	89	1800	500	4450	10	1	17858304	1068	-23.00	0.44	12	0.45	-260.00	13485.00	7950	20230119	-24.78	4790	20231031	24.84	7950	-24.78	20230119	4790	24.84	20231031	7950	-24.78	20230119	4790	24.84	20231031	1.04	N	043650	500	89 억	274348	N	N	N	N
35	20231222	150458	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5970	-50	5	-0.83	433119850	72648	70.43	6040	6150	5920	7820	4220	6020	5961.90	1.54	0	-15623	6206	6112	5996	5902	5786	6160	5950	89	1800	500	4450	10	1	17858304	1066	-22.96	0.44	12	0.41	-260.00	13485.00	7950	20230119	-24.91	4790	20231031	24.63	7950	-24.91	20230119	4790	24.63	20231031	7950	-24.91	20230119	4790	24.63	20231031	1.04	N	043650	500	89 억	274348	N	N	N	N
36	20231222	140455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5970	-50	5	-0.83	385329750	64633	62.66	6040	6150	5920	7820	4220	6020	5961.81	1.54	0	-16032	6206	6112	5996	5902	5786	6160	5950	89	1800	500	4450	10	1	17858304	1066	-22.96	0.44	12	0.36	-260.00	13485.00	7950	20230119	-24.91	4790	20231031	24.63	7950	-24.91	20230119	4790	24.63	20231031	7950	-24.91	20230119	4790	24.63	20231031	1.04	N	043650	500	89 억	274348	N	N	N	N
37	20231222	130454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5970	-50	5	-0.83	330111440	55348	53.66	6040	6150	5920	7820	4220	6020	5964.29	1.54	0	-16459	6206	6112	5996	5902	5786	6160	5950	89	1800	500	4450	10	1	17858304	1066	-22.96	0.44	12	0.31	-260.00	13485.00	7950	20230119	-24.91	4790	20231031	24.63	7950	-24.91	20230119	4790	24.63	20231031	7950	-24.91	20230119	4790	24.63	20231031	1.04	N	043650	500	89 억	274348	N	N	N	N
38	20231222	120455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5940	-80	5	-1.33	268352860	45004	43.63	6040	6150	5920	7820	4220	6020	5962.87	1.54	0	-14893	6206	6112	5996	5902	5786	6160	5950	89	1800	500	4450	10	1	17858304	1061	-22.85	0.44	12	0.25	-260.00	13485.00	7950	20230119	-25.28	4790	20231031	24.01	7950	-25.28	20230119	4790	24.01	20231031	7950	-25.28	20230119	4790	24.01	20231031	1.04	N	043650	500	89 억	274348	N	N	N	N
39	20231222	110456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5960	-60	5	-1.00	226194630	37916	36.76	6040	6150	5920	7820	4220	6020	5965.68	1.54	0	-14638	6206	6112	5996	5902	5786	6160	5950	89	1800	500	4450	10	1	17858304	1064	-22.92	0.44	12	0.21	-260.00	13485.00	7950	20230119	-25.03	4790	20231031	24.43	7950	-25.03	20230119	4790	24.43	20231031	7950	-25.03	20230119	4790	24.43	20231031	1.04	N	043650	500	89 억	274348	N	N	N	N
40	20231222	100454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5940	-80	5	-1.33	174190760	29188	28.30	6040	6150	5920	7820	4220	6020	5967.89	1.54	0	-14157	6206	6112	5996	5902	5786	6160	5950	89	1800	500	4450	10	1	17858304	1061	-22.85	0.44	12	0.16	-260.00	13485.00	7950	20230119	-25.28	4790	20231031	24.01	7950	-25.28	20230119	4790	24.01	20231031	7950	-25.28	20230119	4790	24.01	20231031	1.04	N	043650	500	89 억	274348	N	N	N	N
41	20231222	090455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6000	-20	5	-0.33	34597470	5742	5.57	6040	6150	5980	7820	4220	6020	6025.33	1.54	0	-1774	6206	6112	5996	5902	5786	6160	5950	89	1800	500	4450	10	1	17858304	1071	-23.08	0.44	12	0.03	-260.00	13485.00	7950	20230119	-24.53	4790	20231031	25.26	7950	-24.53	20230119	4790	25.26	20231031	7950	-24.53	20230119	4790	25.26	20231031	1.04	N	043650	500	89 억	274348	N	N	N	N
42	20231221	160453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6020	70	2	1.18	616580570	103037	118.39	5960	6090	5880	7730	4170	5950	5984.14	1.51	0	3682	6090	6020	5960	5890	5830	6055	5925	89	1780	500	4400	10	1	17858304	1075	-23.15	0.45	12	0.58	-260.00	13485.00	7950	20230119	-24.28	4790	20231031	25.68	7950	-24.28	20230119	4790	25.68	20231031	7950	-24.28	20230119	4790	25.68	20231031	1.06	N	043650	500	89 억	270169	N	N	N	N
43	20231221	150454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6040	90	2	1.51	590060360	98637	113.34	5960	6090	5880	7730	4170	5950	5982.21	1.51	0	4018	6090	6020	5960	5890	5830	6055	5925	89	1780	500	4400	10	1	17858304	1079	-23.23	0.45	12	0.55	-260.00	13485.00	7950	20230119	-24.03	4790	20231031	26.10	7950	-24.03	20230119	4790	26.10	20231031	7950	-24.03	20230119	4790	26.10	20231031	1.06	N	043650	500	89 억	270169	N	N	N	N
44	20231221	140453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6020	70	2	1.18	355547480	59840	68.76	5960	6030	5880	7730	4170	5950	5941.61	1.51	0	13666	6090	6020	5960	5890	5830	6055	5925	89	1780	500	4400	10	1	17858304	1075	-23.15	0.45	12	0.34	-260.00	13485.00	7950	20230119	-24.28	4790	20231031	25.68	7950	-24.28	20230119	4790	25.68	20231031	7950	-24.28	20230119	4790	25.68	20231031	1.06	N	043650	500	89 억	270169	N	N	N	N
45	20231221	130453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5940	-10	5	-0.17	271440260	45779	52.60	5960	5980	5880	7730	4170	5950	5929.27	1.51	0	12550	6090	6020	5960	5890	5830	6055	5925	89	1780	500	4400	10	1	17858304	1061	-22.85	0.44	12	0.26	-260.00	13485.00	7950	20230119	-25.28	4790	20231031	24.01	7950	-25.28	20230119	4790	24.01	20231031	7950	-25.28	20230119	4790	24.01	20231031	1.06	N	043650	500	89 억	270169	N	N	N	N
46	20231221	120455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5920	-30	5	-0.50	257672760	43460	49.94	5960	5980	5880	7730	4170	5950	5928.87	1.51	0	11104	6090	6020	5960	5890	5830	6055	5925	89	1780	500	4400	10	1	17858304	1057	-22.77	0.44	12	0.24	-260.00	13485.00	7950	20230119	-25.53	4790	20231031	23.59	7950	-25.53	20230119	4790	23.59	20231031	7950	-25.53	20230119	4790	23.59	20231031	1.06	N	043650	500	89 억	270169	N	N	N	N
47	20231221	110455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5930	-20	5	-0.34	224304980	37838	43.48	5960	5980	5880	7730	4170	5950	5927.92	1.51	0	8701	6090	6020	5960	5890	5830	6055	5925	89	1780	500	4400	10	1	17858304	1059	-22.81	0.44	12	0.21	-260.00	13485.00	7950	20230119	-25.41	4790	20231031	23.80	7950	-25.41	20230119	4790	23.80	20231031	7950	-25.41	20230119	4790	23.80	20231031	1.06	N	043650	500	89 억	270169	N	N	N	N
48	20231221	100452	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5940	-10	5	-0.17	121776520	20536	23.60	5960	5980	5880	7730	4170	5950	5929.71	1.51	0	3750	6090	6020	5960	5890	5830	6055	5925	89	1780	500	4400	10	1	17858304	1061	-22.85	0.44	12	0.11	-260.00	13485.00	7950	20230119	-25.28	4790	20231031	24.01	7950	-25.28	20230119	4790	24.01	20231031	7950	-25.28	20230119	4790	24.01	20231031	1.06	N	043650	500	89 억	270169	N	N	N	N
49	20231221	090454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5950	0	3	0.00	13321850	2243	2.58	5960	5960	5880	7730	4170	5950	5938.25	1.51	0	-260	6090	6020	5960	5890	5830	6055	5925	89	1780	500	4400	10	1	17858304	1063	-22.88	0.44	12	0.01	-260.00	13485.00	7950	20230119	-25.16	4790	20231031	24.22	7950	-25.16	20230119	4790	24.22	20231031	7950	-25.16	20230119	4790	24.22	20231031	1.06	N	043650	500	89 억	270169	N	N	N	N
50	20231220	160454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5950	10	2	0.17	517399180	86696	71.74	5920	6030	5900	7720	4160	5940	5967.99	1.48	0	4856	6086	6012	5946	5872	5806	5980	5840	89	1780	500	4390	10	1	17858304	1063	-22.88	0.44	12	0.49	-260.00	13485.00	7950	20230119	-25.16	4790	20231031	24.22	7950	-25.16	20230119	4790	24.22	20231031	7950	-25.16	20230119	4790	24.22	20231031	1.07	N	043650	500	89 억	265126	N	N	N	N
51	20231220	150519	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5960	20	2	0.34	482489490	80835	66.89	5920	6030	5900	7720	4160	5940	5968.82	1.48	0	3850	6086	6012	5946	5872	5806	5980	5840	89	1780	500	4390	10	1	17858304	1064	-22.92	0.44	12	0.45	-260.00	13485.00	7950	20230119	-25.03	4790	20231031	24.43	7950	-25.03	20230119	4790	24.43	20231031	7950	-25.03	20230119	4790	24.43	20231031	1.07	N	043650	500	89 억	265126	N	N	N	N
52	20231220	140526	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5980	40	2	0.67	395326460	66248	54.82	5920	6030	5900	7720	4160	5940	5967.37	1.48	0	3604	6086	6012	5946	5872	5806	5980	5840	89	1780	500	4390	10	1	17858304	1068	-23.00	0.44	12	0.37	-260.00	13485.00	7950	20230119	-24.78	4790	20231031	24.84	7950	-24.78	20230119	4790	24.84	20231031	7950	-24.78	20230119	4790	24.84	20231031	1.07	N	043650	500	89 억	265126	N	N	N	N
53	20231220	130522	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5960	20	2	0.34	345593830	57892	47.90	5920	6030	5900	7720	4160	5940	5969.63	1.48	0	2378	6086	6012	5946	5872	5806	5980	5840	89	1780	500	4390	10	1	17858304	1064	-22.92	0.44	12	0.32	-260.00	13485.00	7950	20230119	-25.03	4790	20231031	24.43	7950	-25.03	20230119	4790	24.43	20231031	7950	-25.03	20230119	4790	24.43	20231031	1.07	N	043650	500	89 억	265126	N	N	N	N
54	20231220	120452	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5990	50	2	0.84	312434260	52331	43.30	5920	6030	5900	7720	4160	5940	5970.35	1.48	0	3135	6086	6012	5946	5872	5806	5980	5840	89	1780	500	4390	10	1	17858304	1070	-23.04	0.44	12	0.29	-260.00	13485.00	7950	20230119	-24.65	4790	20231031	25.05	7950	-24.65	20230119	4790	25.05	20231031	7950	-24.65	20230119	4790	25.05	20231031	1.07	N	043650	500	89 억	265126	N	N	N	N
55	20231220	110454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5960	20	2	0.34	230068660	38592	31.93	5920	6020	5900	7720	4160	5940	5961.56	1.48	0	4014	6086	6012	5946	5872	5806	5980	5840	89	1780	500	4390	10	1	17858304	1064	-22.92	0.44	12	0.22	-260.00	13485.00	7950	20230119	-25.03	4790	20231031	24.43	7950	-25.03	20230119	4790	24.43	20231031	7950	-25.03	20230119	4790	24.43	20231031	1.07	N	043650	500	89 억	265126	N	N	N	N
56	20231220	100454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6010	70	2	1.18	158753590	26667	22.07	5920	6020	5900	7720	4160	5940	5953.19	1.48	0	2523	6086	6012	5946	5872	5806	5980	5840	89	1780	500	4390	10	1	17858304	1073	-23.12	0.45	12	0.15	-260.00	13485.00	7950	20230119	-24.40	4790	20231031	25.47	7950	-24.40	20230119	4790	25.47	20231031	7950	-24.40	20230119	4790	25.47	20231031	1.07	N	043650	500	89 억	265126	N	N	N	N
57	20231220	090453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5930	-10	5	-0.17	13136540	2212	1.83	5920	6020	5920	7720	4160	5940	5938.76	1.48	0	93	6086	6012	5946	5872	5806	5980	5840	89	1780	500	4390	10	1	17858304	1059	-22.81	0.44	12	0.01	-260.00	13485.00	7950	20230119	-25.41	4790	20231031	23.80	7950	-25.41	20230119	4790	23.80	20231031	7950	-25.41	20230119	4790	23.80	20231031	1.07	N	043650	500	89 억	265126	N	N	N	N
58	20231219	160453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5940	50	2	0.85	718594480	120705	130.17	5960	6020	5880	7650	4130	5890	5953.32	1.46	0	4124	6043	5966	5873	5796	5703	5920	5750	89	1760	500	4350	10	1	17858304	1061	-22.85	0.44	12	0.68	-260.00	13485.00	7950	20230119	-25.28	4790	20231031	24.01	7950	-25.28	20230119	4790	24.01	20231031	7950	-25.28	20230119	4790	24.01	20231031	1.11	N	043650	500	89 억	260950	N	N	N	N
59	20231219	150454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5940	50	2	0.85	693765730	116526	125.67	5960	6020	5880	7650	4130	5890	5953.74	1.46	0	4398	6043	5966	5873	5796	5703	5920	5750	89	1760	500	4350	10	1	17858304	1061	-22.85	0.44	12	0.65	-260.00	13485.00	7950	20230119	-25.28	4790	20231031	24.01	7950	-25.28	20230119	4790	24.01	20231031	7950	-25.28	20230119	4790	24.01	20231031	1.11	N	043650	500	89 억	260950	N	N	N	N
60	20231219	140452	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5950	60	2	1.02	634649360	106590	114.95	5960	6020	5880	7650	4130	5890	5954.12	1.46	0	4691	6043	5966	5873	5796	5703	5920	5750	89	1760	500	4350	10	1	17858304	1063	-22.88	0.44	12	0.60	-260.00	13485.00	7950	20230119	-25.16	4790	20231031	24.22	7950	-25.16	20230119	4790	24.22	20231031	7950	-25.16	20230119	4790	24.22	20231031	1.11	N	043650	500	89 억	260950	N	N	N	N
61	20231219	130455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5930	40	2	0.68	591917730	99409	107.21	5960	6020	5880	7650	4130	5890	5954.37	1.46	0	5349	6043	5966	5873	5796	5703	5920	5750	89	1760	500	4350	10	1	17858304	1059	-22.81	0.44	12	0.56	-260.00	13485.00	7950	20230119	-25.41	4790	20231031	23.80	7950	-25.41	20230119	4790	23.80	20231031	7950	-25.41	20230119	4790	23.80	20231031	1.11	N	043650	500	89 억	260950	N	N	N	N
62	20231219	120455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5970	80	2	1.36	544800640	91479	98.65	5960	6020	5880	7650	4130	5890	5955.47	1.46	0	5317	6043	5966	5873	5796	5703	5920	5750	89	1760	500	4350	10	1	17858304	1066	-22.96	0.44	12	0.51	-260.00	13485.00	7950	20230119	-24.91	4790	20231031	24.63	7950	-24.91	20230119	4790	24.63	20231031	7950	-24.91	20230119	4790	24.63	20231031	1.11	N	043650	500	89 억	260950	N	N	N	N
63	20231219	110455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5990	100	2	1.70	425743400	71615	77.23	5960	6010	5880	7650	4130	5890	5944.89	1.46	0	5761	6043	5966	5873	5796	5703	5920	5750	89	1760	500	4350	10	1	17858304	1070	-23.04	0.44	12	0.40	-260.00	13485.00	7950	20230119	-24.65	4790	20231031	25.05	7950	-24.65	20230119	4790	25.05	20231031	7950	-24.65	20230119	4790	25.05	20231031	1.11	N	043650	500	89 억	260950	N	N	N	N
64	20231219	100452	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5970	80	2	1.36	243979050	41106	44.33	5960	6010	5880	7650	4130	5890	5935.36	1.46	0	-1413	6043	5966	5873	5796	5703	5920	5750	89	1760	500	4350	10	1	17858304	1066	-22.96	0.44	12	0.23	-260.00	13485.00	7950	20230119	-24.91	4790	20231031	24.63	7950	-24.91	20230119	4790	24.63	20231031	7950	-24.91	20230119	4790	24.63	20231031	1.11	N	043650	500	89 억	260950	N	N	N	N
65	20231219	090453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5910	20	2	0.34	21742290	3665	3.95	5960	5970	5900	7650	4130	5890	5932.41	1.46	0	-171	6043	5966	5873	5796	5703	5920	5750	89	1760	500	4350	10	1	17858304	1055	-22.73	0.44	12	0.02	-260.00	13485.00	7950	20230119	-25.66	4790	20231031	23.38	7950	-25.66	20230119	4790	23.38	20231031	7950	-25.66	20230119	4790	23.38	20231031	1.11	N	043650	500	89 억	260950	N	N	N	N
66	20231218	160452	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5890	50	2	0.86	535245930	91261	57.77	5920	5950	5780	7590	4090	5840	5865.42	1.51	0	-8357	6173	6006	5853	5686	5533	6090	5770	89	1750	500	4320	10	1	17858304	1052	-22.65	0.44	12	0.51	-260.00	13485.00	7950	20230119	-25.91	4790	20231031	22.96	7950	-25.91	20230119	4790	22.96	20231031	7950	-25.91	20230119	4790	22.96	20231031	1.20	N	043650	500	89 억	269307	N	N	N	N
67	20231218	150452	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5870	30	2	0.51	490001540	83577	52.90	5920	5950	5780	7590	4090	5840	5863.29	1.51	0	-9589	6173	6006	5853	5686	5533	6090	5770	89	1750	500	4320	10	1	17858304	1048	-22.58	0.44	12	0.47	-260.00	13485.00	7950	20230119	-26.16	4790	20231031	22.55	7950	-26.16	20230119	4790	22.55	20231031	7950	-26.16	20230119	4790	22.55	20231031	1.20	N	043650	500	89 억	269307	N	N	N	N
68	20231218	140450	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5900	60	2	1.03	457745370	78092	49.43	5920	5950	5780	7590	4090	5840	5862.04	1.51	0	-9450	6173	6006	5853	5686	5533	6090	5770	89	1750	500	4320	10	1	17858304	1054	-22.69	0.44	12	0.44	-260.00	13485.00	7950	20230119	-25.79	4790	20231031	23.17	7950	-25.79	20230119	4790	23.17	20231031	7950	-25.79	20230119	4790	23.17	20231031	1.20	N	043650	500	89 억	269307	N	N	N	N
69	20231218	130451	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5890	50	2	0.86	414007740	70652	44.72	5920	5950	5780	7590	4090	5840	5860.25	1.51	0	-9271	6173	6006	5853	5686	5533	6090	5770	89	1750	500	4320	10	1	17858304	1052	-22.65	0.44	12	0.40	-260.00	13485.00	7950	20230119	-25.91	4790	20231031	22.96	7950	-25.91	20230119	4790	22.96	20231031	7950	-25.91	20230119	4790	22.96	20231031	1.20	N	043650	500	89 억	269307	N	N	N	N
70	20231218	120447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5840	0	3	0.00	373938730	63810	40.39	5920	5950	5780	7590	4090	5840	5860.68	1.51	0	-9083	6173	6006	5853	5686	5533	6090	5770	89	1750	500	4320	10	1	17858304	1043	-22.46	0.43	12	0.36	-260.00	13485.00	7950	20230119	-26.54	4790	20231031	21.92	7950	-26.54	20230119	4790	21.92	20231031	7950	-26.54	20230119	4790	21.92	20231031	1.20	N	043650	500	89 억	269307	N	N	N	N
71	20231218	110450	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5870	30	2	0.51	290911120	49584	31.39	5920	5950	5780	7590	4090	5840	5867.88	1.51	0	-5218	6173	6006	5853	5686	5533	6090	5770	89	1750	500	4320	10	1	17858304	1048	-22.58	0.44	12	0.28	-260.00	13485.00	7950	20230119	-26.16	4790	20231031	22.55	7950	-26.16	20230119	4790	22.55	20231031	7950	-26.16	20230119	4790	22.55	20231031	1.20	N	043650	500	89 억	269307	N	N	N	N
72	20231218	100449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5850	10	2	0.17	237061540	40420	25.59	5920	5950	5780	7590	4090	5840	5865.92	1.51	0	-3409	6173	6006	5853	5686	5533	6090	5770	89	1750	500	4320	10	1	17858304	1045	-22.50	0.43	12	0.23	-260.00	13485.00	7950	20230119	-26.42	4790	20231031	22.13	7950	-26.42	20230119	4790	22.13	20231031	7950	-26.42	20230119	4790	22.13	20231031	1.20	N	043650	500	89 억	269307	N	N	N	N
73	20231218	090446	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5940	100	2	1.71	57445670	9757	6.18	5920	5940	5850	7590	4090	5840	5896.29	1.51	0	-1230	6173	6006	5853	5686	5533	6090	5770	89	1750	500	4320	10	1	17858304	1061	-22.85	0.44	12	0.05	-260.00	13485.00	7950	20230119	-25.28	4790	20231031	24.01	7950	-25.28	20230119	4790	24.01	20231031	7950	-25.28	20230119	4790	24.01	20231031	1.20	N	043650	500	89 억	269307	N	N	N	N
74	20231215	160447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5840	130	2	2.28	913370060	156901	16.87	5740	6020	5700	7420	4000	5710	5821.22	1.47	0	6497	6356	6032	5836	5512	5316	5935	5415	89	1710	500	4220	10	1	17858304	1043	-22.46	0.43	12	0.88	-260.00	13485.00	7950	20230119	-26.54	4790	20231031	21.92	7950	-26.54	20230119	4790	21.92	20231031	7950	-26.54	20230119	4790	21.92	20231031	1.19	N	043650	500	89 억	262810	N	N	N	N
75	20231215	150451	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5810	100	2	1.75	850352500	146084	15.71	5740	6020	5700	7420	4000	5710	5820.98	1.47	0	6740	6356	6032	5836	5512	5316	5935	5415	89	1710	500	4220	10	1	17858304	1038	-22.35	0.43	12	0.82	-260.00	13485.00	7950	20230119	-26.92	4790	20231031	21.29	7950	-26.92	20230119	4790	21.29	20231031	7950	-26.92	20230119	4790	21.29	20231031	1.19	N	043650	500	89 억	262810	N	N	N	N
76	20231215	140450	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5800	90	2	1.58	764197930	131267	14.11	5740	6020	5700	7420	4000	5710	5821.71	1.47	0	8016	6356	6032	5836	5512	5316	5935	5415	89	1710	500	4220	10	1	17858304	1036	-22.31	0.43	12	0.74	-260.00	13485.00	7950	20230119	-27.04	4790	20231031	21.09	7950	-27.04	20230119	4790	21.09	20231031	7950	-27.04	20230119	4790	21.09	20231031	1.19	N	043650	500	89 억	262810	N	N	N	N
77	20231215	130447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5820	110	2	1.93	716368180	123035	13.23	5740	6020	5700	7420	4000	5710	5822.47	1.47	0	6730	6356	6032	5836	5512	5316	5935	5415	89	1710	500	4220	10	1	17858304	1039	-22.38	0.43	12	0.69	-260.00	13485.00	7950	20230119	-26.79	4790	20231031	21.50	7950	-26.79	20230119	4790	21.50	20231031	7950	-26.79	20230119	4790	21.50	20231031	1.19	N	043650	500	89 억	262810	N	N	N	N
78	20231215	120448	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5770	60	2	1.05	670782490	115186	12.38	5740	6020	5700	7420	4000	5710	5823.47	1.47	0	6556	6356	6032	5836	5512	5316	5935	5415	89	1710	500	4220	10	1	17858304	1030	-22.19	0.43	12	0.64	-260.00	13485.00	7950	20230119	-27.42	4790	20231031	20.46	7950	-27.42	20230119	4790	20.46	20231031	7950	-27.42	20230119	4790	20.46	20231031	1.19	N	043650	500	89 억	262810	N	N	N	N
79	20231215	110446	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5890	180	2	3.15	613403020	105312	11.32	5740	6020	5700	7420	4000	5710	5824.63	1.47	0	7216	6356	6032	5836	5512	5316	5935	5415	89	1710	500	4220	10	1	17858304	1052	-22.65	0.44	12	0.59	-260.00	13485.00	7950	20230119	-25.91	4790	20231031	22.96	7950	-25.91	20230119	4790	22.96	20231031	7950	-25.91	20230119	4790	22.96	20231031	1.19	N	043650	500	89 억	262810	N	N	N	N
80	20231215	100450	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5850	140	2	2.45	472010460	81109	8.72	5740	6020	5700	7420	4000	5710	5819.46	1.47	0	3515	6356	6032	5836	5512	5316	5935	5415	89	1710	500	4220	10	1	17858304	1045	-22.50	0.43	12	0.45	-260.00	13485.00	7950	20230119	-26.42	4790	20231031	22.13	7950	-26.42	20230119	4790	22.13	20231031	7950	-26.42	20230119	4790	22.13	20231031	1.19	N	043650	500	89 억	262810	N	N	N	N
81	20231215	090448	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	10	2	0.18	69415230	12067	1.30	5740	5800	5720	7420	4000	5710	5752.48	1.47	0	2773	6356	6032	5836	5512	5316	5935	5415	89	1710	500	4220	10	1	17858304	1021	-22.00	0.42	12	0.07	-260.00	13485.00	7950	20230119	-28.05	4790	20231031	19.42	7950	-28.05	20230119	4790	19.42	20231031	7950	-28.05	20230119	4790	19.42	20231031	1.19	N	043650	500	89 억	262810	N	N	N	N
82	20231214	160445	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	-10	5	-0.17	5441304630	928693	36.07	5830	6160	5640	7430	4010	5720	5859.25	1.06	0	72536	7066	6392	5986	5312	4906	6730	5650	89	1710	500	4230	10	1	17858304	1020	-21.96	0.42	12	5.20	-260.00	13485.00	7950	20230119	-28.18	4790	20231031	19.21	7950	-28.18	20230119	4790	19.21	20231031	7950	-28.18	20230119	4790	19.21	20231031	1.20	N	043650	500	89 억	188691	N	N	N	N
83	20231214	150501	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	10	2	0.17	5343545650	911604	35.41	5830	6160	5640	7430	4010	5720	5861.72	1.06	0	71599	7066	6392	5986	5312	4906	6730	5650	89	1710	500	4230	10	1	17858304	1023	-22.04	0.42	12	5.10	-260.00	13485.00	7950	20230119	-27.92	4790	20231031	19.62	7950	-27.92	20230119	4790	19.62	20231031	7950	-27.92	20230119	4790	19.62	20231031	1.20	N	043650	500	89 억	188691	N	N	N	N
84	20231214	140456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	30	2	0.52	4934000760	840130	32.63	5830	6160	5640	7430	4010	5720	5872.92	1.06	0	57169	7066	6392	5986	5312	4906	6730	5650	89	1710	500	4230	10	1	17858304	1027	-22.12	0.43	12	4.70	-260.00	13485.00	7950	20230119	-27.67	4790	20231031	20.04	7950	-27.67	20230119	4790	20.04	20231031	7950	-27.67	20230119	4790	20.04	20231031	1.20	N	043650	500	89 억	188691	N	N	N	N
85	20231214	130456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5790	70	2	1.22	4798803060	816644	31.72	5830	6160	5640	7430	4010	5720	5876.27	1.06	0	53719	7066	6392	5986	5312	4906	6730	5650	89	1710	500	4230	10	1	17858304	1034	-22.27	0.43	12	4.57	-260.00	13485.00	7950	20230119	-27.17	4790	20231031	20.88	7950	-27.17	20230119	4790	20.88	20231031	7950	-27.17	20230119	4790	20.88	20231031	1.20	N	043650	500	89 억	188691	N	N	N	N
86	20231214	120507	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	60	2	1.05	4714876670	802132	31.15	5830	6160	5640	7430	4010	5720	5877.96	1.06	0	50654	7066	6392	5986	5312	4906	6730	5650	89	1710	500	4230	10	1	17858304	1032	-22.23	0.43	12	4.49	-260.00	13485.00	7950	20230119	-27.30	4790	20231031	20.67	7950	-27.30	20230119	4790	20.67	20231031	7950	-27.30	20230119	4790	20.67	20231031	1.20	N	043650	500	89 억	188691	N	N	N	N
87	20231214	110446	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	10	2	0.17	4519249760	768193	29.84	5830	6160	5640	7430	4010	5720	5882.99	1.06	0	46334	7066	6392	5986	5312	4906	6730	5650	89	1710	500	4230	10	1	17858304	1023	-22.04	0.42	12	4.30	-260.00	13485.00	7950	20230119	-27.92	4790	20231031	19.62	7950	-27.92	20230119	4790	19.62	20231031	7950	-27.92	20230119	4790	19.62	20231031	1.20	N	043650	500	89 억	188691	N	N	N	N
88	20231214	100443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	10	2	0.17	4227185130	717415	27.86	5830	6160	5640	7430	4010	5720	5892.28	1.06	0	39130	7066	6392	5986	5312	4906	6730	5650	89	1710	500	4230	10	1	17858304	1023	-22.04	0.42	12	4.02	-260.00	13485.00	7950	20230119	-27.92	4790	20231031	19.62	7950	-27.92	20230119	4790	19.62	20231031	7950	-27.92	20230119	4790	19.62	20231031	1.20	N	043650	500	89 억	188691	N	N	N	N
89	20231214	090427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5840	120	2	2.10	323043500	55640	2.16	5830	5860	5750	7430	4010	5720	5806.15	1.06	0	7808	7066	6392	5986	5312	4906	6730	5650	89	1710	500	4230	10	1	17858304	1043	-22.46	0.43	12	0.31	-260.00	13485.00	7950	20230119	-26.54	4790	20231031	21.92	7950	-26.54	20230119	4790	21.92	20231031	7950	-26.54	20230119	4790	21.92	20231031	1.20	N	043650	500	89 억	188691	N	N	N	N
90	20231213	160445	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	50	2	0.88	15783808340	2551037	3648.61	5680	6660	5580	7370	3970	5670	6188.64	1.32	0	-46708	5830	5750	5630	5550	5430	5790	5590	89	1700	500	4190	10	1	17858304	1021	-22.00	0.42	12	14.28	-260.00	13485.00	7950	20230119	-28.05	4790	20231031	19.42	7950	-28.05	20230119	4790	19.42	20231031	7950	-28.05	20230119	4790	19.42	20231031	1.21	N	043650	500	89 억	236359	N	N	N	N
91	20231213	150455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	60	2	1.06	14947375880	2404940	3439.66	5680	6660	5580	7370	3970	5670	6215.28	1.32	0	-74518	5830	5750	5630	5550	5430	5790	5590	89	1700	500	4190	10	1	17858304	1023	-22.04	0.42	12	13.47	-260.00	13485.00	7950	20230119	-27.92	4790	20231031	19.62	7950	-27.92	20230119	4790	19.62	20231031	7950	-27.92	20230119	4790	19.62	20231031	1.21	N	043650	500	89 억	236359	N	N	N	N
92	20231213	140456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	90	2	1.59	515102320	89951	128.65	5680	5880	5580	7370	3970	5670	5726.48	1.32	0	-14608	5830	5750	5630	5550	5430	5790	5590	89	1700	500	4190	10	1	17858304	1029	-22.15	0.43	12	0.50	-260.00	13485.00	7950	20230119	-27.55	4790	20231031	20.25	7950	-27.55	20230119	4790	20.25	20231031	7950	-27.55	20230119	4790	20.25	20231031	1.21	N	043650	500	89 억	236359	N	N	N	N
93	20231213	130454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	-40	5	-0.71	133213570	23728	33.94	5680	5700	5580	7370	3970	5670	5614.19	1.32	0	-5757	5830	5750	5630	5550	5430	5790	5590	89	1700	500	4190	10	1	17858304	1005	-21.65	0.42	12	0.13	-260.00	13485.00	7950	20230119	-29.18	4790	20231031	17.54	7950	-29.18	20230119	4790	17.54	20231031	7950	-29.18	20230119	4790	17.54	20231031	1.21	N	043650	500	89 억	236359	N	N	N	N
94	20231213	120453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	-40	5	-0.71	106179110	18904	27.04	5680	5700	5580	7370	3970	5670	5616.75	1.32	0	-4387	5830	5750	5630	5550	5430	5790	5590	89	1700	500	4190	10	1	17858304	1005	-21.65	0.42	12	0.11	-260.00	13485.00	7950	20230119	-29.18	4790	20231031	17.54	7950	-29.18	20230119	4790	17.54	20231031	7950	-29.18	20230119	4790	17.54	20231031	1.21	N	043650	500	89 억	236359	N	N	N	N
95	20231213	110454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-70	5	-1.23	85317330	15177	21.71	5680	5700	5580	7370	3970	5670	5621.49	1.32	0	-3631	5830	5750	5630	5550	5430	5790	5590	89	1700	500	4190	10	1	17858304	1000	-21.54	0.42	12	0.08	-260.00	13485.00	7950	20230119	-29.56	4790	20231031	16.91	7950	-29.56	20230119	4790	16.91	20231031	7950	-29.56	20230119	4790	16.91	20231031	1.21	N	043650	500	89 억	236359	N	N	N	N
96	20231213	100458	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-90	5	-1.59	59560410	10578	15.13	5680	5700	5580	7370	3970	5670	5630.59	1.32	0	-2338	5830	5750	5630	5550	5430	5790	5590	89	1700	500	4190	10	1	17858304	996	-21.46	0.41	12	0.06	-260.00	13485.00	7950	20230119	-29.81	4790	20231031	16.49	7950	-29.81	20230119	4790	16.49	20231031	7950	-29.81	20230119	4790	16.49	20231031	1.21	N	043650	500	89 억	236359	N	N	N	N
97	20231213	090449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	10	2	0.18	5754120	1015	1.45	5680	5680	5660	7370	3970	5670	5669.08	1.32	0	-794	5830	5750	5630	5550	5430	5790	5590	89	1700	500	4190	10	1	17858304	1014	-21.85	0.42	12	0.01	-260.00	13485.00	7950	20230119	-28.55	4790	20231031	18.58	7950	-28.55	20230119	4790	18.58	20231031	7950	-28.55	20230119	4790	18.58	20231031	1.21	N	043650	500	89 억	236359	N	N	N	N
98	20231212	160434	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	60	2	1.07	389635210	69628	148.97	5620	5710	5510	7290	3930	5610	5595.84	1.29	0	6840	5770	5690	5650	5570	5530	5670	5550	89	1680	500	4150	10	1	17858304	1013	-21.81	0.42	12	0.39	-260.00	13485.00	7950	20230119	-28.68	4790	20231031	18.37	7950	-28.68	20230119	4790	18.37	20231031	7950	-28.68	20230119	4790	18.37	20231031	1.22	N	043650	500	89 억	229919	N	N	N	N
99	20231212	150439	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	80	2	1.43	369053410	65988	141.18	5620	5710	5510	7290	3930	5610	5592.74	1.29	0	6946	5770	5690	5650	5570	5530	5670	5550	89	1680	500	4150	10	1	17858304	1016	-21.88	0.42	12	0.37	-260.00	13485.00	7950	20230119	-28.43	4790	20231031	18.79	7950	-28.43	20230119	4790	18.79	20231031	7950	-28.43	20230119	4790	18.79	20231031	1.22	N	043650	500	89 억	229919	N	N	N	N
100	20231212	140421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	10	2	0.18	291497830	52328	111.96	5620	5660	5510	7290	3930	5610	5570.59	1.29	0	8045	5770	5690	5650	5570	5530	5670	5550	89	1680	500	4150	10	1	17858304	1004	-21.62	0.42	12	0.29	-260.00	13485.00	7950	20230119	-29.31	4790	20231031	17.33	7950	-29.31	20230119	4790	17.33	20231031	7950	-29.31	20230119	4790	17.33	20231031	1.22	N	043650	500	89 억	229919	N	N	N	N
101	20231212	130418	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	0	3	0.00	259437860	46638	99.78	5620	5650	5510	7290	3930	5610	5562.80	1.29	0	6925	5770	5690	5650	5570	5530	5670	5550	89	1680	500	4150	10	1	17858304	1002	-21.58	0.42	12	0.26	-260.00	13485.00	7950	20230119	-29.43	4790	20231031	17.12	7950	-29.43	20230119	4790	17.12	20231031	7950	-29.43	20230119	4790	17.12	20231031	1.22	N	043650	500	89 억	229919	N	N	N	N
102	20231212	120416	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-10	5	-0.18	234087520	42116	90.11	5620	5650	5510	7290	3930	5610	5558.16	1.29	0	7933	5770	5690	5650	5570	5530	5670	5550	89	1680	500	4150	10	1	17858304	1000	-21.54	0.42	12	0.24	-260.00	13485.00	7950	20230119	-29.56	4790	20231031	16.91	7950	-29.56	20230119	4790	16.91	20231031	7950	-29.56	20230119	4790	16.91	20231031	1.22	N	043650	500	89 억	229919	N	N	N	N
103	20231212	110421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-90	5	-1.60	209109510	37640	80.53	5620	5650	5510	7290	3930	5610	5555.51	1.29	0	8085	5770	5690	5650	5570	5530	5670	5550	89	1680	500	4150	10	1	17858304	986	-21.23	0.41	12	0.21	-260.00	13485.00	7950	20230119	-30.57	4790	20231031	15.24	7950	-30.57	20230119	4790	15.24	20231031	7950	-30.57	20230119	4790	15.24	20231031	1.22	N	043650	500	89 억	229919	N	N	N	N
104	20231212	100438	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	-20	5	-0.36	87306440	15617	33.41	5620	5650	5570	7290	3930	5610	5590.47	1.29	0	821	5770	5690	5650	5570	5530	5670	5550	89	1680	500	4150	10	1	17858304	998	-21.50	0.41	12	0.09	-260.00	13485.00	7950	20230119	-29.69	4790	20231031	16.70	7950	-29.69	20230119	4790	16.70	20231031	7950	-29.69	20230119	4790	16.70	20231031	1.22	N	043650	500	89 억	229919	N	N	N	N
105	20231212	090435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	10	2	0.18	2277500	405	0.87	5620	5630	5620	7290	3930	5610	5623.46	1.29	0	106	5770	5690	5650	5570	5530	5670	5550	89	1680	500	4150	10	1	17858304	1004	-21.62	0.42	12	0.00	-260.00	13485.00	7950	20230119	-29.31	4790	20231031	17.33	7950	-29.31	20230119	4790	17.33	20231031	7950	-29.31	20230119	4790	17.33	20231031	1.22	N	043650	500	89 억	229919	N	N	N	N
106	20231211	160437	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	-70	5	-1.23	255723790	45259	135.74	5730	5730	5610	7380	3980	5680	5650.41	1.29	1748	753	5806	5742	5686	5622	5566	5715	5595	89	1700	500	4200	10	1	17858304	1002	-21.58	0.42	12	0.25	-260.00	13485.00	7950	20230119	-29.43	4790	20231031	17.12	7950	-29.43	20230119	4790	17.12	20231031	7950	-29.43	20230119	4790	17.12	20231031	1.25	N	043650	500	89 억	230914	N	N	N	N
107	20231211	150435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	-40	5	-0.70	212385890	37545	112.60	5730	5730	5610	7380	3980	5680	5656.84	1.29	1748	-1164	5806	5742	5686	5622	5566	5715	5595	89	1700	500	4200	10	1	17858304	1007	-21.69	0.42	12	0.21	-260.00	13485.00	7950	20230119	-29.06	4790	20231031	17.75	7950	-29.06	20230119	4790	17.75	20231031	7950	-29.06	20230119	4790	17.75	20231031	1.25	N	043650	500	89 억	230914	N	N	N	N
108	20231211	140436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	-30	5	-0.53	183518600	32427	97.25	5730	5730	5610	7380	3980	5680	5659.44	1.29	1748	-1677	5806	5742	5686	5622	5566	5715	5595	89	1700	500	4200	10	1	17858304	1009	-21.73	0.42	12	0.18	-260.00	13485.00	7950	20230119	-28.93	4790	20231031	17.95	7950	-28.93	20230119	4790	17.95	20231031	7950	-28.93	20230119	4790	17.95	20231031	1.25	N	043650	500	89 억	230914	N	N	N	N
109	20231211	130437	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	-30	5	-0.53	127977310	22568	67.68	5730	5730	5630	7380	3980	5680	5670.74	1.29	1748	-1597	5806	5742	5686	5622	5566	5715	5595	89	1700	500	4200	10	1	17858304	1009	-21.73	0.42	12	0.13	-260.00	13485.00	7950	20230119	-28.93	4790	20231031	17.95	7950	-28.93	20230119	4790	17.95	20231031	7950	-28.93	20230119	4790	17.95	20231031	1.25	N	043650	500	89 억	230914	N	N	N	N
110	20231211	120437	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	-20	5	-0.35	104903950	18481	55.43	5730	5730	5630	7380	3980	5680	5676.31	1.29	1748	-1162	5806	5742	5686	5622	5566	5715	5595	89	1700	500	4200	10	1	17858304	1011	-21.77	0.42	12	0.10	-260.00	13485.00	7950	20230119	-28.81	4790	20231031	18.16	7950	-28.81	20230119	4790	18.16	20231031	7950	-28.81	20230119	4790	18.16	20231031	1.25	N	043650	500	89 억	230914	N	N	N	N
111	20231211	110435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	20	2	0.35	70810760	12456	37.36	5730	5730	5650	7380	3980	5680	5684.87	1.29	1748	-736	5806	5742	5686	5622	5566	5715	5595	89	1700	500	4200	10	1	17858304	1018	-21.92	0.42	12	0.07	-260.00	13485.00	7950	20230119	-28.30	4790	20231031	19.00	7950	-28.30	20230119	4790	19.00	20231031	7950	-28.30	20230119	4790	19.00	20231031	1.25	N	043650	500	89 억	230914	N	N	N	N
112	20231211	100435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	10	2	0.18	42685820	7502	22.50	5730	5730	5660	7380	3980	5680	5689.93	1.29	1748	-703	5806	5742	5686	5622	5566	5715	5595	89	1700	500	4200	10	1	17858304	1016	-21.88	0.42	12	0.04	-260.00	13485.00	7950	20230119	-28.43	4790	20231031	18.79	7950	-28.43	20230119	4790	18.79	20231031	7950	-28.43	20230119	4790	18.79	20231031	1.25	N	043650	500	89 억	230914	N	N	N	N
113	20231211	090433	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	20	2	0.35	8252430	1446	4.34	5730	5730	5680	7380	3980	5680	5707.07	1.29	1748	-807	5806	5742	5686	5622	5566	5715	5595	89	1700	500	4200	10	1	17858304	1018	-21.92	0.42	12	0.01	-260.00	13485.00	7950	20230119	-28.30	4790	20231031	19.00	7950	-28.30	20230119	4790	19.00	20231031	7950	-28.30	20230119	4790	19.00	20231031	1.25	N	043650	500	89 억	230914	N	N	N	N
114	20231208	160430	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	30	2	0.53	187495070	33100	82.15	5750	5750	5630	7340	3960	5650	5664.50	1.29	0	-1748	5756	5702	5666	5612	5576	5685	5595	89	1690	500	4180	10	1	17858304	1014	-21.85	0.42	12	0.19	-260.00	13485.00	7950	20230119	-28.55	4790	20231031	18.58	7950	-28.55	20230119	4790	18.58	20231031	7950	-28.55	20230119	4790	18.58	20231031	1.27	N	043650	500	89 억	230914	N	N	N	N
115	20231208	150432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	30	2	0.53	165788650	29271	72.65	5750	5750	5630	7340	3960	5650	5663.92	1.29	0	-1158	5756	5702	5666	5612	5576	5685	5595	89	1690	500	4180	10	1	17858304	1014	-21.85	0.42	12	0.16	-260.00	13485.00	7950	20230119	-28.55	4790	20231031	18.58	7950	-28.55	20230119	4790	18.58	20231031	7950	-28.55	20230119	4790	18.58	20231031	1.27	N	043650	500	89 억	230914	N	N	N	N
116	20231208	140431	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	-10	5	-0.18	153684020	27131	67.33	5750	5750	5630	7340	3960	5650	5664.52	1.29	0	-2079	5756	5702	5666	5612	5576	5685	5595	89	1690	500	4180	10	1	17858304	1007	-21.69	0.42	12	0.15	-260.00	13485.00	7950	20230119	-29.06	4790	20231031	17.75	7950	-29.06	20230119	4790	17.75	20231031	7950	-29.06	20230119	4790	17.75	20231031	1.27	N	043650	500	89 억	230914	N	N	N	N
117	20231208	130430	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	30	2	0.53	118703400	20932	51.95	5750	5750	5640	7340	3960	5650	5670.91	1.29	0	-2609	5756	5702	5666	5612	5576	5685	5595	89	1690	500	4180	10	1	17858304	1014	-21.85	0.42	12	0.12	-260.00	13485.00	7950	20230119	-28.55	4790	20231031	18.58	7950	-28.55	20230119	4790	18.58	20231031	7950	-28.55	20230119	4790	18.58	20231031	1.27	N	043650	500	89 억	230914	N	N	N	N
118	20231208	120427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	40	2	0.71	80543390	14184	35.20	5750	5750	5650	7340	3960	5650	5678.47	1.29	0	-944	5756	5702	5666	5612	5576	5685	5595	89	1690	500	4180	10	1	17858304	1016	-21.88	0.42	12	0.08	-260.00	13485.00	7950	20230119	-28.43	4790	20231031	18.79	7950	-28.43	20230119	4790	18.79	20231031	7950	-28.43	20230119	4790	18.79	20231031	1.27	N	043650	500	89 억	230914	N	N	N	N
119	20231208	110427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	10	2	0.18	64669830	11380	28.24	5750	5750	5660	7340	3960	5650	5682.76	1.29	0	-891	5756	5702	5666	5612	5576	5685	5595	89	1690	500	4180	10	1	17858304	1011	-21.77	0.42	12	0.06	-260.00	13485.00	7950	20230119	-28.81	4790	20231031	18.16	7950	-28.81	20230119	4790	18.16	20231031	7950	-28.81	20230119	4790	18.16	20231031	1.27	N	043650	500	89 억	230914	N	N	N	N
120	20231208	100433	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	20	2	0.35	53735510	9450	23.45	5750	5750	5660	7340	3960	5650	5686.30	1.29	0	-1069	5756	5702	5666	5612	5576	5685	5595	89	1690	500	4180	10	1	17858304	1013	-21.81	0.42	12	0.05	-260.00	13485.00	7950	20230119	-28.68	4790	20231031	18.37	7950	-28.68	20230119	4790	18.37	20231031	7950	-28.68	20230119	4790	18.37	20231031	1.27	N	043650	500	89 억	230914	N	N	N	N
121	20231208	090427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	40	2	0.71	10553700	1853	4.60	5750	5750	5680	7340	3960	5650	5695.47	1.29	0	-877	5756	5702	5666	5612	5576	5685	5595	89	1690	500	4180	10	1	17858304	1016	-21.88	0.42	12	0.01	-260.00	13485.00	7950	20230119	-28.43	4790	20231031	18.79	7950	-28.43	20230119	4790	18.79	20231031	7950	-28.43	20230119	4790	18.79	20231031	1.27	N	043650	500	89 억	230914	N	N	N	N
122	20231207	160427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	-30	5	-0.53	228626470	40249	66.42	5680	5720	5630	7380	3980	5680	5680.30	1.28	0	3606	5793	5736	5663	5606	5533	5765	5635	89	1700	500	4200	10	1	17858304	1009	-21.73	0.42	12	0.23	-260.00	13485.00	7950	20230119	-28.93	4790	20231031	17.95	7950	-28.93	20230119	4790	17.95	20231031	7950	-28.93	20230119	4790	17.95	20231031	1.28	N	043650	500	89 억	228468	N	N	N	N
123	20231207	150429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	0	3	0.00	201759150	35501	58.59	5680	5720	5630	7380	3980	5680	5683.20	1.28	0	3325	5793	5736	5663	5606	5533	5765	5635	89	1700	500	4200	10	1	17858304	1014	-21.85	0.42	12	0.20	-260.00	13485.00	7950	20230119	-28.55	4790	20231031	18.58	7950	-28.55	20230119	4790	18.58	20231031	7950	-28.55	20230119	4790	18.58	20231031	1.28	N	043650	500	89 억	228468	N	N	N	N
124	20231207	140427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	10	2	0.18	152988770	26914	44.42	5680	5720	5630	7380	3980	5680	5684.36	1.28	0	3959	5793	5736	5663	5606	5533	5765	5635	89	1700	500	4200	10	1	17858304	1016	-21.88	0.42	12	0.15	-260.00	13485.00	7950	20230119	-28.43	4790	20231031	18.79	7950	-28.43	20230119	4790	18.79	20231031	7950	-28.43	20230119	4790	18.79	20231031	1.28	N	043650	500	89 억	228468	N	N	N	N
125	20231207	130428	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	20	2	0.35	130062310	22886	37.77	5680	5720	5630	7380	3980	5680	5683.05	1.28	0	3733	5793	5736	5663	5606	5533	5765	5635	89	1700	500	4200	10	1	17858304	1018	-21.92	0.42	12	0.13	-260.00	13485.00	7950	20230119	-28.30	4790	20231031	19.00	7950	-28.30	20230119	4790	19.00	20231031	7950	-28.30	20230119	4790	19.00	20231031	1.28	N	043650	500	89 억	228468	N	N	N	N
126	20231207	120428	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	0	3	0.00	111684570	19659	32.44	5680	5720	5630	7380	3980	5680	5681.09	1.28	0	2945	5793	5736	5663	5606	5533	5765	5635	89	1700	500	4200	10	1	17858304	1014	-21.85	0.42	12	0.11	-260.00	13485.00	7950	20230119	-28.55	4790	20231031	18.58	7950	-28.55	20230119	4790	18.58	20231031	7950	-28.55	20230119	4790	18.58	20231031	1.28	N	043650	500	89 억	228468	N	N	N	N
127	20231207	110425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	0	3	0.00	90601520	15948	26.32	5680	5720	5630	7380	3980	5680	5681.06	1.28	0	2052	5793	5736	5663	5606	5533	5765	5635	89	1700	500	4200	10	1	17858304	1014	-21.85	0.42	12	0.09	-260.00	13485.00	7950	20230119	-28.55	4790	20231031	18.58	7950	-28.55	20230119	4790	18.58	20231031	7950	-28.55	20230119	4790	18.58	20231031	1.28	N	043650	500	89 억	228468	N	N	N	N
128	20231207	100424	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	0	3	0.00	66289830	11662	19.25	5680	5720	5630	7380	3980	5680	5684.26	1.28	0	1742	5793	5736	5663	5606	5533	5765	5635	89	1700	500	4200	10	1	17858304	1014	-21.85	0.42	12	0.07	-260.00	13485.00	7950	20230119	-28.55	4790	20231031	18.58	7950	-28.55	20230119	4790	18.58	20231031	7950	-28.55	20230119	4790	18.58	20231031	1.28	N	043650	500	89 억	228468	N	N	N	N
129	20231207	090430	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	0	3	0.00	8351780	1473	2.43	5680	5690	5630	7380	3980	5680	5669.91	1.28	0	-96	5793	5736	5663	5606	5533	5765	5635	89	1700	500	4200	10	1	17858304	1014	-21.85	0.42	12	0.01	-260.00	13485.00	7950	20230119	-28.55	4790	20231031	18.58	7950	-28.55	20230119	4790	18.58	20231031	7950	-28.55	20230119	4790	18.58	20231031	1.28	N	043650	500	89 억	228468	N	N	N	N
130	20231206	160420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	40	2	0.71	341305040	60263	194.18	5650	5720	5590	7330	3950	5640	5663.59	1.27	0	2162	5720	5680	5600	5560	5480	5700	5580	89	1690	500	4170	10	1	17858304	1014	-21.85	0.42	12	0.34	-260.00	13485.00	7950	20230119	-28.55	4790	20231031	18.58	7950	-28.55	20230119	4790	18.58	20231031	7950	-28.55	20230119	4790	18.58	20231031	1.39	N	043650	500	89 억	226567	N	N	N	N
131	20231206	150429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	70	2	1.24	288713090	51016	164.39	5650	5720	5590	7330	3950	5640	5659.27	1.27	0	1687	5720	5680	5600	5560	5480	5700	5580	89	1690	500	4170	10	1	17858304	1020	-21.96	0.42	12	0.29	-260.00	13485.00	7950	20230119	-28.18	4790	20231031	19.21	7950	-28.18	20230119	4790	19.21	20231031	7950	-28.18	20230119	4790	19.21	20231031	1.39	N	043650	500	89 억	226567	N	N	N	N
132	20231206	140427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	50	2	0.89	246454740	43606	140.51	5650	5720	5590	7330	3950	5640	5651.86	1.27	0	1025	5720	5680	5600	5560	5480	5700	5580	89	1690	500	4170	10	1	17858304	1016	-21.88	0.42	12	0.24	-260.00	13485.00	7950	20230119	-28.43	4790	20231031	18.79	7950	-28.43	20230119	4790	18.79	20231031	7950	-28.43	20230119	4790	18.79	20231031	1.39	N	043650	500	89 억	226567	N	N	N	N
133	20231206	130424	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	30	2	0.53	212766650	37656	121.34	5650	5720	5590	7330	3950	5640	5650.27	1.27	0	698	5720	5680	5600	5560	5480	5700	5580	89	1690	500	4170	10	1	17858304	1013	-21.81	0.42	12	0.21	-260.00	13485.00	7950	20230119	-28.68	4790	20231031	18.37	7950	-28.68	20230119	4790	18.37	20231031	7950	-28.68	20230119	4790	18.37	20231031	1.39	N	043650	500	89 억	226567	N	N	N	N
134	20231206	120422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	40	2	0.71	158895610	28178	90.80	5650	5690	5590	7330	3950	5640	5638.99	1.27	0	712	5720	5680	5600	5560	5480	5700	5580	89	1690	500	4170	10	1	17858304	1014	-21.85	0.42	12	0.16	-260.00	13485.00	7950	20230119	-28.55	4790	20231031	18.58	7950	-28.55	20230119	4790	18.58	20231031	7950	-28.55	20230119	4790	18.58	20231031	1.39	N	043650	500	89 억	226567	N	N	N	N
135	20231206	110429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	0	3	0.00	104167670	18522	59.68	5650	5680	5590	7330	3950	5640	5623.99	1.27	0	-367	5720	5680	5600	5560	5480	5700	5580	89	1690	500	4170	10	1	17858304	1007	-21.69	0.42	12	0.10	-260.00	13485.00	7950	20230119	-29.06	4790	20231031	17.75	7950	-29.06	20230119	4790	17.75	20231031	7950	-29.06	20230119	4790	17.75	20231031	1.39	N	043650	500	89 억	226567	N	N	N	N
136	20231206	100425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	-10	5	-0.18	69826610	12434	40.07	5650	5670	5590	7330	3950	5640	5615.76	1.27	0	-2636	5720	5680	5600	5560	5480	5700	5580	89	1690	500	4170	10	1	17858304	1005	-21.65	0.42	12	0.07	-260.00	13485.00	7950	20230119	-29.18	4790	20231031	17.54	7950	-29.18	20230119	4790	17.54	20231031	7950	-29.18	20230119	4790	17.54	20231031	1.39	N	043650	500	89 억	226567	N	N	N	N
137	20231206	090426	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	-30	5	-0.53	6772090	1204	3.88	5650	5650	5600	7330	3950	5640	5624.54	1.27	0	10	5720	5680	5600	5560	5480	5700	5580	89	1690	500	4170	10	1	17858304	1002	-21.58	0.42	12	0.01	-260.00	13485.00	7950	20230119	-29.43	4790	20231031	17.12	7950	-29.43	20230119	4790	17.12	20231031	7950	-29.43	20230119	4790	17.12	20231031	1.39	N	043650	500	89 억	226567	N	N	N	N
138	20231205	160426	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	0	3	0.00	172444780	30833	29.65	5530	5640	5520	7330	3950	5640	5592.73	1.28	0	-1466	5940	5790	5650	5500	5360	5865	5575	89	1690	500	4170	10	1	17858304	1007	-21.69	0.42	12	0.17	-260.00	13485.00	7950	20230119	-29.06	4790	20231031	17.75	7950	-29.06	20230119	4790	17.75	20231031	7950	-29.06	20230119	4790	17.75	20231031	1.41	N	043650	500	89 억	227999	N	N	N	N
139	20231205	150425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	-70	5	-1.24	153131410	27385	26.33	5530	5640	5520	7330	3950	5640	5591.75	1.28	0	-649	5940	5790	5650	5500	5360	5865	5575	89	1690	500	4170	10	1	17858304	995	-21.42	0.41	12	0.15	-260.00	13485.00	7950	20230119	-29.94	4790	20231031	16.28	7950	-29.94	20230119	4790	16.28	20231031	7950	-29.94	20230119	4790	16.28	20231031	1.41	N	043650	500	89 억	227999	N	N	N	N
140	20231205	140425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	-20	5	-0.35	124834350	22317	21.46	5530	5640	5520	7330	3950	5640	5593.63	1.28	0	-1288	5940	5790	5650	5500	5360	5865	5575	89	1690	500	4170	10	1	17858304	1004	-21.62	0.42	12	0.12	-260.00	13485.00	7950	20230119	-29.31	4790	20231031	17.33	7950	-29.31	20230119	4790	17.33	20231031	7950	-29.31	20230119	4790	17.33	20231031	1.41	N	043650	500	89 억	227999	N	N	N	N
141	20231205	130425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	-30	5	-0.53	113478320	20292	19.51	5530	5640	5520	7330	3950	5640	5592.20	1.28	0	-457	5940	5790	5650	5500	5360	5865	5575	89	1690	500	4170	10	1	17858304	1002	-21.58	0.42	12	0.11	-260.00	13485.00	7950	20230119	-29.43	4790	20231031	17.12	7950	-29.43	20230119	4790	17.12	20231031	7950	-29.43	20230119	4790	17.12	20231031	1.41	N	043650	500	89 억	227999	N	N	N	N
142	20231205	120422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-40	5	-0.71	106208070	18995	18.27	5530	5640	5520	7330	3950	5640	5591.29	1.28	0	-769	5940	5790	5650	5500	5360	5865	5575	89	1690	500	4170	10	1	17858304	1000	-21.54	0.42	12	0.11	-260.00	13485.00	7950	20230119	-29.56	4790	20231031	16.91	7950	-29.56	20230119	4790	16.91	20231031	7950	-29.56	20230119	4790	16.91	20231031	1.41	N	043650	500	89 억	227999	N	N	N	N
143	20231205	110423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-40	5	-0.71	86934250	15549	14.95	5530	5640	5520	7330	3950	5640	5590.89	1.28	0	-833	5940	5790	5650	5500	5360	5865	5575	89	1690	500	4170	10	1	17858304	1000	-21.54	0.42	12	0.09	-260.00	13485.00	7950	20230119	-29.56	4790	20231031	16.91	7950	-29.56	20230119	4790	16.91	20231031	7950	-29.56	20230119	4790	16.91	20231031	1.41	N	043650	500	89 억	227999	N	N	N	N
144	20231205	100423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	-30	5	-0.53	56198900	10067	9.68	5530	5640	5520	7330	3950	5640	5582.32	1.28	0	-957	5940	5790	5650	5500	5360	5865	5575	89	1690	500	4170	10	1	17858304	1002	-21.58	0.42	12	0.06	-260.00	13485.00	7950	20230119	-29.43	4790	20231031	17.12	7950	-29.43	20230119	4790	17.12	20231031	7950	-29.43	20230119	4790	17.12	20231031	1.41	N	043650	500	89 억	227999	N	N	N	N
145	20231205	090421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-40	5	-0.71	11669040	2104	2.02	5530	5600	5530	7330	3950	5640	5544.76	1.28	0	12	5940	5790	5650	5500	5360	5865	5575	89	1690	500	4170	10	1	17858304	1000	-21.54	0.42	12	0.01	-260.00	13485.00	7950	20230119	-29.56	4790	20231031	16.91	7950	-29.56	20230119	4790	16.91	20231031	7950	-29.56	20230119	4790	16.91	20231031	1.41	N	043650	500	89 억	227999	N	N	N	N
146	20231204	160422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	60	2	1.08	581938480	103733	229.48	5580	5800	5510	7250	3910	5580	5609.95	1.12	0	33848	5680	5630	5570	5520	5460	5600	5490	89	1670	500	4120	10	1	17858304	1007	-21.69	0.42	12	0.58	-260.00	13485.00	7950	20230119	-29.06	4790	20231031	17.75	7950	-29.06	20230119	4790	17.75	20231031	7950	-29.06	20230119	4790	17.75	20231031	1.41	N	043650	500	89 억	200657	N	N	N	N
147	20231204	150423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	20	2	0.36	571355430	101854	225.33	5580	5800	5510	7250	3910	5580	5609.58	1.12	0	34383	5680	5630	5570	5520	5460	5600	5490	89	1670	500	4120	10	1	17858304	1000	-21.54	0.42	12	0.57	-260.00	13485.00	7950	20230119	-29.56	4790	20231031	16.91	7950	-29.56	20230119	4790	16.91	20231031	7950	-29.56	20230119	4790	16.91	20231031	1.41	N	043650	500	89 억	200657	N	N	N	N
148	20231204	140421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	40	2	0.72	488449820	87020	192.51	5580	5800	5510	7250	3910	5580	5613.11	1.12	0	30447	5680	5630	5570	5520	5460	5600	5490	89	1670	500	4120	10	1	17858304	1004	-21.62	0.42	12	0.49	-260.00	13485.00	7950	20230119	-29.31	4790	20231031	17.33	7950	-29.31	20230119	4790	17.33	20231031	7950	-29.31	20230119	4790	17.33	20231031	1.41	N	043650	500	89 억	200657	N	N	N	N
149	20231204	130420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	80	2	1.43	396571890	70701	156.41	5580	5800	5510	7250	3910	5580	5609.18	1.12	0	21088	5680	5630	5570	5520	5460	5600	5490	89	1670	500	4120	10	1	17858304	1011	-21.77	0.42	12	0.40	-260.00	13485.00	7950	20230119	-28.81	4790	20231031	18.16	7950	-28.81	20230119	4790	18.16	20231031	7950	-28.81	20230119	4790	18.16	20231031	1.41	N	043650	500	89 억	200657	N	N	N	N
150	20231204	120420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	80	2	1.43	364972090	65113	144.05	5580	5800	5510	7250	3910	5580	5605.25	1.12	0	17642	5680	5630	5570	5520	5460	5600	5490	89	1670	500	4120	10	1	17858304	1011	-21.77	0.42	12	0.36	-260.00	13485.00	7950	20230119	-28.81	4790	20231031	18.16	7950	-28.81	20230119	4790	18.16	20231031	7950	-28.81	20230119	4790	18.16	20231031	1.41	N	043650	500	89 억	200657	N	N	N	N
151	20231204	110421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	70	2	1.25	279891910	50055	110.73	5580	5800	5510	7250	3910	5580	5591.71	1.12	0	10114	5680	5630	5570	5520	5460	5600	5490	89	1670	500	4120	10	1	17858304	1009	-21.73	0.42	12	0.28	-260.00	13485.00	7950	20230119	-28.93	4790	20231031	17.95	7950	-28.93	20230119	4790	17.95	20231031	7950	-28.93	20230119	4790	17.95	20231031	1.41	N	043650	500	89 억	200657	N	N	N	N
152	20231204	100421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	-40	5	-0.72	156325420	28041	62.03	5580	5800	5510	7250	3910	5580	5574.87	1.12	0	1609	5680	5630	5570	5520	5460	5600	5490	89	1670	500	4120	10	1	17858304	989	-21.31	0.41	12	0.16	-260.00	13485.00	7950	20230119	-30.31	4790	20231031	15.66	7950	-30.31	20230119	4790	15.66	20231031	7950	-30.31	20230119	4790	15.66	20231031	1.41	N	043650	500	89 억	200657	N	N	N	N
153	20231204	090420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-50	5	-0.90	6660720	1202	2.66	5580	5580	5520	7250	3910	5580	5538.27	1.12	0	-462	5680	5630	5570	5520	5460	5600	5490	89	1670	500	4120	10	1	17858304	988	-21.27	0.41	12	0.01	-260.00	13485.00	7950	20230119	-30.44	4790	20231031	15.45	7950	-30.44	20230119	4790	15.45	20231031	7950	-30.44	20230119	4790	15.45	20231031	1.41	N	043650	500	89 억	200657	N	N	N	N
154	20231201	160420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	0	3	0.00	240509400	43316	95.09	5620	5620	5510	7250	3910	5580	5552.15	1.13	0	-1208	5680	5630	5550	5500	5420	5655	5525	89	1670	500	4120	10	1	17858304	996	-21.46	0.41	12	0.24	-260.00	13485.00	7950	20230119	-29.81	4790	20231031	16.49	7950	-29.81	20230119	4790	16.49	20231031	7950	-29.81	20230119	4790	16.49	20231031	1.45	N	043650	500	89 억	201853	N	N	N	N
155	20231201	150420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-60	5	-1.08	207133130	37294	81.87	5620	5620	5520	7250	3910	5580	5554.06	1.13	0	-996	5680	5630	5550	5500	5420	5655	5525	89	1670	500	4120	10	1	17858304	986	-21.23	0.41	12	0.21	-260.00	13485.00	7950	20230119	-30.57	4790	20231031	15.24	7950	-30.57	20230119	4790	15.24	20231031	7950	-30.57	20230119	4790	15.24	20231031	1.45	N	043650	500	89 억	201853	N	N	N	N
156	20231201	140420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	-10	5	-0.18	162125250	29173	64.04	5620	5620	5520	7250	3910	5580	5557.37	1.13	0	-926	5680	5630	5550	5500	5420	5655	5525	89	1670	500	4120	10	1	17858304	995	-21.42	0.41	12	0.16	-260.00	13485.00	7950	20230119	-29.94	4790	20231031	16.28	7950	-29.94	20230119	4790	16.28	20231031	7950	-29.94	20230119	4790	16.28	20231031	1.45	N	043650	500	89 억	201853	N	N	N	N
157	20231201	130419	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	-10	5	-0.18	149405950	26887	59.03	5620	5620	5520	7250	3910	5580	5556.81	1.13	0	-926	5680	5630	5550	5500	5420	5655	5525	89	1670	500	4120	10	1	17858304	995	-21.42	0.41	12	0.15	-260.00	13485.00	7950	20230119	-29.94	4790	20231031	16.28	7950	-29.94	20230119	4790	16.28	20231031	7950	-29.94	20230119	4790	16.28	20231031	1.45	N	043650	500	89 억	201853	N	N	N	N
158	20231201	120422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	0	3	0.00	117944730	21239	46.63	5620	5620	5520	7250	3910	5580	5553.21	1.13	0	-926	5680	5630	5550	5500	5420	5655	5525	89	1670	500	4120	10	1	17858304	996	-21.46	0.41	12	0.12	-260.00	13485.00	7950	20230119	-29.81	4790	20231031	16.49	7950	-29.81	20230119	4790	16.49	20231031	7950	-29.81	20230119	4790	16.49	20231031	1.45	N	043650	500	89 억	201853	N	N	N	N
159	20231201	110421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-30	5	-0.54	93426580	16839	36.97	5620	5620	5520	7250	3910	5580	5548.22	1.13	0	-2178	5680	5630	5550	5500	5420	5655	5525	89	1670	500	4120	10	1	17858304	991	-21.35	0.41	12	0.09	-260.00	13485.00	7950	20230119	-30.19	4790	20231031	15.87	7950	-30.19	20230119	4790	15.87	20231031	7950	-30.19	20230119	4790	15.87	20231031	1.45	N	043650	500	89 억	201853	N	N	N	N
160	20231201	100423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-50	5	-0.90	65078870	11732	25.76	5620	5620	5520	7250	3910	5580	5547.12	1.13	0	-2209	5680	5630	5550	5500	5420	5655	5525	89	1670	500	4120	10	1	17858304	988	-21.27	0.41	12	0.07	-260.00	13485.00	7950	20230119	-30.44	4790	20231031	15.45	7950	-30.44	20230119	4790	15.45	20231031	7950	-30.44	20230119	4790	15.45	20231031	1.45	N	043650	500	89 억	201853	N	N	N	N
161	20231201	090419	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	-20	5	-0.36	12392410	2214	4.86	5620	5620	5560	7250	3910	5580	5597.30	1.13	0	-1290	5680	5630	5550	5500	5420	5655	5525	89	1670	500	4120	10	1	17858304	993	-21.38	0.41	12	0.01	-260.00	13485.00	7950	20230119	-30.06	4790	20231031	16.08	7950	-30.06	20230119	4790	16.08	20231031	7950	-30.06	20230119	4790	16.08	20231031	1.45	N	043650	500	89 억	201853	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History