KissMeData/136480/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160931	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	-80	5	-1.79	44529783380	10104465	34.19	4440	4630	4240	5790	3125	4460	4407.21	2.74	306729	306134	5690	5075	4655	4040	3620	4865	3830	531	1330	500	0	5	1	106209702	4652	93.19	1.55	12	9.51	47.00	2828.00	6300	20231221	-30.48	2625	20230103	66.86	6300	-30.48	20231221	2625	66.86	20230103	6300	-30.48	20231221	2625	66.86	20230103	0.70	N	136480	500	531 억	2911956	N	N	186	N	02	N
3	20231229	150918	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	-80	5	-1.79	44529783380	10104465	34.19	4440	4630	4240	5790	3125	4460	4407.21	2.74	306729	306134	5690	5075	4655	4040	3620	4865	3830	531	1330	500	0	5	1	106209702	4652	93.19	1.55	12	9.51	47.00	2828.00	6300	20231221	-30.48	2625	20230103	66.86	6300	-30.48	20231221	2625	66.86	20230103	6300	-30.48	20231221	2625	66.86	20230103	0.70	N	136480	500	531 억	2911956	N	N	186	N	02	N
4	20231229	140917	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	-80	5	-1.79	44529783380	10104465	34.19	4440	4630	4240	5790	3125	4460	4407.21	2.74	306729	306134	5690	5075	4655	4040	3620	4865	3830	531	1330	500	0	5	1	106209702	4652	93.19	1.55	12	9.51	47.00	2828.00	6300	20231221	-30.48	2625	20230103	66.86	6300	-30.48	20231221	2625	66.86	20230103	6300	-30.48	20231221	2625	66.86	20230103	0.70	N	136480	500	531 억	2911956	N	N	186	N	02	N
5	20231229	130917	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	-80	5	-1.79	44529783380	10104465	34.19	4440	4630	4240	5790	3125	4460	4407.21	2.74	306729	306134	5690	5075	4655	4040	3620	4865	3830	531	1330	500	0	5	1	106209702	4652	93.19	1.55	12	9.51	47.00	2828.00	6300	20231221	-30.48	2625	20230103	66.86	6300	-30.48	20231221	2625	66.86	20230103	6300	-30.48	20231221	2625	66.86	20230103	0.70	N	136480	500	531 억	2911956	N	N	186	N	02	N
6	20231229	120920	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	-80	5	-1.79	44529783380	10104465	34.19	4440	4630	4240	5790	3125	4460	4407.21	2.74	306729	306134	5690	5075	4655	4040	3620	4865	3830	531	1330	500	0	5	1	106209702	4652	93.19	1.55	12	9.51	47.00	2828.00	6300	20231221	-30.48	2625	20230103	66.86	6300	-30.48	20231221	2625	66.86	20230103	6300	-30.48	20231221	2625	66.86	20230103	0.70	N	136480	500	531 억	2911956	N	N	186	N	02	N
7	20231229	110838	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	-80	5	-1.79	44529783380	10104465	34.19	4440	4630	4240	5790	3125	4460	4407.21	2.74	306729	306134	5690	5075	4655	4040	3620	4865	3830	531	1330	500	0	5	1	106209702	4652	93.19	1.55	12	9.51	47.00	2828.00	6300	20231221	-30.48	2625	20230103	66.86	6300	-30.48	20231221	2625	66.86	20230103	6300	-30.48	20231221	2625	66.86	20230103	0.70	N	136480	500	531 억	2911956	N	N	186	N	02	N
8	20231229	100847	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	-80	5	-1.79	44529783380	10104465	34.19	4440	4630	4240	5790	3125	4460	4407.21	2.74	306729	306134	5690	5075	4655	4040	3620	4865	3830	531	1330	500	0	5	1	106209702	4652	93.19	1.55	12	9.51	47.00	2828.00	6300	20231221	-30.48	2625	20230103	66.86	6300	-30.48	20231221	2625	66.86	20230103	6300	-30.48	20231221	2625	66.86	20230103	0.70	N	136480	500	531 억	2911956	N	N	186	N	02	N
9	20231229	090846	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	-80	5	-1.79	44529783380	10104465	34.19	4440	4630	4240	5790	3125	4460	4407.21	2.74	306729	306134	5690	5075	4655	4040	3620	4865	3830	531	1330	500	0	5	1	106209702	4652	93.19	1.55	12	9.51	47.00	2828.00	6300	20231221	-30.48	2625	20230103	66.86	6300	-30.48	20231221	2625	66.86	20230103	6300	-30.48	20231221	2625	66.86	20230103	0.70	N	136480	500	531 억	2911956	N	N	186	N	02	N
10	20231228	160838	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	-80	5	-1.79	43986207395	9980220	33.77	4440	4630	4240	5790	3125	4460	4407.21	2.45	0	306134	5690	5075	4655	4040	3620	4865	3830	531	1330	500	0	5	1	106209702	4652	93.19	1.55	12	9.40	47.00	2828.00	6300	20231221	-30.48	2625	20230103	66.86	6300	-30.48	20231221	2625	66.86	20230103	6300	-30.48	20231221	2625	66.86	20230103	0.70	N	136480	500	531 억	2605227	N	N	186	N	02	N
11	20231228	150845	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	-85	5	-1.91	42797862800	9708579	32.85	4440	4630	4240	5790	3125	4460	4408.11	2.45	0	316067	5690	5075	4655	4040	3620	4865	3830	531	1330	500	0	5	1	106209702	4647	93.09	1.55	12	9.14	47.00	2828.00	6300	20231221	-30.56	2625	20230103	66.67	6300	-30.56	20231221	2625	66.67	20230103	6300	-30.56	20231221	2625	66.67	20230103	0.70	N	136480	500	531 억	2605227	N	N	0	N	02	N
12	20231228	140837	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4390	-70	5	-1.57	39796658495	9026533	30.54	4440	4630	4240	5790	3125	4460	4408.71	2.45	0	216006	5690	5075	4655	4040	3620	4865	3830	531	1330	500	0	5	1	106209702	4663	93.40	1.55	12	8.50	47.00	2828.00	6300	20231221	-30.32	2625	20230103	67.24	6300	-30.32	20231221	2625	67.24	20230103	6300	-30.32	20231221	2625	67.24	20230103	0.70	N	136480	500	531 억	2605227	N	N	0	N	02	N
13	20231228	130836	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4480	20	2	0.45	35342351080	8019476	27.14	4440	4630	4240	5790	3125	4460	4406.89	2.45	0	144772	5690	5075	4655	4040	3620	4865	3830	531	1330	500	0	5	1	106209702	4758	95.32	1.58	12	7.55	47.00	2828.00	6300	20231221	-28.89	2625	20230103	70.67	6300	-28.89	20231221	2625	70.67	20230103	6300	-28.89	20231221	2625	70.67	20230103	0.70	N	136480	500	531 억	2605227	N	N	0	N	02	N
14	20231228	120839	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	-105	5	-2.35	19428626920	4491354	15.20	4440	4440	4240	5790	3125	4460	4325.00	2.45	0	279782	5690	5075	4655	4040	3620	4865	3830	531	1330	500	0	5	1	106209702	4625	92.66	1.54	12	4.23	47.00	2828.00	6300	20231221	-30.87	2625	20230103	65.90	6300	-30.87	20231221	2625	65.90	20230103	6300	-30.87	20231221	2625	65.90	20230103	0.70	N	136480	500	531 억	2605227	N	N	0	N	02	N
15	20231228	110841	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4365	-95	5	-2.13	17395357240	4023769	13.62	4440	4440	4240	5790	3125	4460	4322.26	2.45	0	233040	5690	5075	4655	4040	3620	4865	3830	531	1330	500	0	5	1	106209702	4636	92.87	1.54	12	3.79	47.00	2828.00	6300	20231221	-30.71	2625	20230103	66.29	6300	-30.71	20231221	2625	66.29	20230103	6300	-30.71	20231221	2625	66.29	20230103	0.70	N	136480	500	531 억	2605227	N	N	0	N	02	N
16	20231228	100837	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4310	-150	5	-3.36	13167637440	3052475	10.33	4440	4440	4240	5790	3125	4460	4312.50	2.45	0	186999	5690	5075	4655	4040	3620	4865	3830	531	1330	500	0	5	1	106209702	4578	91.70	1.52	12	2.87	47.00	2828.00	6300	20231221	-31.59	2625	20230103	64.19	6300	-31.59	20231221	2625	64.19	20230103	6300	-31.59	20231221	2625	64.19	20230103	0.70	N	136480	500	531 억	2605227	N	N	0	N	02	N
17	20231228	090843	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4395	-65	5	-1.46	3881615685	892792	3.02	4440	4440	4280	5790	3125	4460	4344.36	2.45	0	141374	5690	5075	4655	4040	3620	4865	3830	531	1330	500	0	5	1	106209702	4668	93.51	1.55	12	0.84	47.00	2828.00	6300	20231221	-30.24	2625	20230103	67.43	6300	-30.24	20231221	2625	67.43	20230103	6300	-30.24	20231221	2625	67.43	20230103	0.70	N	136480	500	531 억	2605227	N	N	0	N	02	N
18	20231227	160830	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	-40	5	-0.89	137196677845	29284774	65.77	4900	5270	4235	5850	3150	4500	4685.27	2.48	4913	-29936	5763	5131	4668	4036	3573	5447	4352	531	1350	500	0	5	1	106209702	4737	94.89	1.58	12	27.57	47.00	2828.00	6300	20231221	-29.21	2625	20230103	69.90	6300	-29.21	20231221	2625	69.90	20230103	6300	-29.21	20231221	2625	69.90	20230103	0.96	N	136480	500	531 억	2634803	N	N	5	N	02	N
19	20231227	150842	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	-55	5	-1.22	134244520155	28620480	64.28	4900	5270	4235	5850	3150	4500	4690.51	2.48	4913	-25162	5763	5131	4668	4036	3573	5447	4352	531	1350	500	0	5	1	106209702	4721	94.57	1.57	12	26.95	47.00	2828.00	6300	20231221	-29.44	2625	20230103	69.33	6300	-29.44	20231221	2625	69.33	20230103	6300	-29.44	20231221	2625	69.33	20230103	0.96	N	136480	500	531 억	2634803	N	N	5	N	02	N
20	20231227	140839	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4505	5	2	0.11	124108810910	26346083	59.17	4900	5270	4235	5850	3150	4500	4710.71	2.48	4913	-106614	5763	5131	4668	4036	3573	5447	4352	531	1350	500	0	5	1	106209702	4785	95.85	1.59	12	24.81	47.00	2828.00	6300	20231221	-28.49	2625	20230103	71.62	6300	-28.49	20231221	2625	71.62	20230103	6300	-28.49	20231221	2625	71.62	20230103	0.96	N	136480	500	531 억	2634803	N	N	5	N	02	N
21	20231227	130831	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4255	-245	5	-5.44	97690384645	20524658	46.10	4900	5270	4235	5850	3150	4500	4759.66	2.48	4913	-31927	5763	5131	4668	4036	3573	5447	4352	531	1350	500	0	5	1	106209702	4519	90.53	1.50	12	19.32	47.00	2828.00	6300	20231221	-32.46	2625	20230103	62.10	6300	-32.46	20231221	2625	62.10	20230103	6300	-32.46	20231221	2625	62.10	20230103	0.96	N	136480	500	531 억	2634803	N	N	5	N	02	N
22	20231227	120833	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	-90	5	-2.00	86580728565	17947106	40.31	4900	5270	4380	5850	3150	4500	4824.22	2.48	4913	-38024	5763	5131	4668	4036	3573	5447	4352	531	1350	500	0	5	1	106209702	4684	93.83	1.56	12	16.90	47.00	2828.00	6300	20231221	-30.00	2625	20230103	68.00	6300	-30.00	20231221	2625	68.00	20230103	6300	-30.00	20231221	2625	68.00	20230103	0.96	N	136480	500	531 억	2634803	N	N	5	N	02	N
23	20231227	110838	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	120	2	2.67	74521888575	15257779	34.27	4900	5270	4545	5850	3150	4500	4884.19	2.48	4913	-70389	5763	5131	4668	4036	3573	5447	4352	531	1350	500	0	5	1	106209702	4907	98.30	1.63	12	14.37	47.00	2828.00	6300	20231221	-26.67	2625	20230103	76.00	6300	-26.67	20231221	2625	76.00	20230103	6300	-26.67	20231221	2625	76.00	20230103	0.96	N	136480	500	531 억	2634803	N	N	5	N	02	N
24	20231227	100837	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4565	65	2	1.44	66940521545	13619295	30.59	4900	5270	4545	5850	3150	4500	4915.12	2.48	4913	-36341	5763	5131	4668	4036	3573	5447	4352	531	1350	500	0	5	1	106209702	4848	97.13	1.61	12	12.82	47.00	2828.00	6300	20231221	-27.54	2625	20230103	73.90	6300	-27.54	20231221	2625	73.90	20230103	6300	-27.54	20231221	2625	73.90	20230103	0.96	N	136480	500	531 억	2634803	N	N	5	N	02	N
25	20231227	090840	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	530	2	11.78	30212792040	5950702	13.36	4900	5270	4900	5850	3150	4500	5077.18	2.48	4913	-54995	5763	5131	4668	4036	3573	5447	4352	531	1350	500	0	10	1	106209702	5342	107.02	1.78	12	5.60	47.00	2828.00	6300	20231221	-20.16	2625	20230103	91.62	6300	-20.16	20231221	2625	91.62	20230103	6300	-20.16	20231221	2625	91.62	20230103	0.96	N	136480	500	531 억	2634803	N	N	5	N	02	N
26	20231226	160840	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	230	2	5.39	209209022910	43485655	114.41	4210	5300	4205	5550	2990	4270	4811.46	2.41	0	68296	4983	4626	4423	4066	3863	4525	3965	531	1280	500	0	5	1	106209702	4779	95.74	1.59	12	40.94	47.00	2828.00	6300	20231221	-28.57	2625	20230103	71.43	6300	-28.57	20231221	2625	71.43	20230103	6300	-28.57	20231221	2625	71.43	20230103	3.32	N	136480	500	531 억	2561840	N	N	5	N	02	N
27	20231226	150837	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4480	210	2	4.92	204316528425	42394375	111.54	4210	5300	4205	5550	2990	4270	4819.59	2.41	0	69709	4983	4626	4423	4066	3863	4525	3965	531	1280	500	0	5	1	106209702	4758	95.32	1.58	12	39.92	47.00	2828.00	6300	20231221	-28.89	2625	20230103	70.67	6300	-28.89	20231221	2625	70.67	20230103	6300	-28.89	20231221	2625	70.67	20230103	3.32	N	136480	500	531 억	2561840	N	N	0	N	02	N
28	20231226	140839	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	460	2	10.77	191935273080	39696819	104.44	4210	5300	4205	5550	2990	4270	4835.21	2.41	0	4013	4983	4626	4423	4066	3863	4525	3965	531	1280	500	0	5	1	106209702	5024	100.64	1.67	12	37.38	47.00	2828.00	6300	20231221	-24.92	2625	20230103	80.19	6300	-24.92	20231221	2625	80.19	20230103	6300	-24.92	20231221	2625	80.19	20230103	3.32	N	136480	500	531 억	2561840	N	N	0	N	02	N
29	20231226	130838	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	540	2	12.65	180383728220	37249775	98.00	4210	5300	4205	5550	2990	4270	4842.74	2.41	0	-16263	4983	4626	4423	4066	3863	4525	3965	531	1280	500	0	5	1	106209702	5109	102.34	1.70	12	35.07	47.00	2828.00	6300	20231221	-23.65	2625	20230103	83.24	6300	-23.65	20231221	2625	83.24	20230103	6300	-23.65	20231221	2625	83.24	20230103	3.32	N	136480	500	531 억	2561840	N	N	0	N	02	N
30	20231226	120837	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	555	2	13.00	170993325105	35321576	92.93	4210	5300	4205	5550	2990	4270	4841.25	2.41	0	-16263	4983	4626	4423	4066	3863	4525	3965	531	1280	500	0	5	1	106209702	5125	102.66	1.71	12	33.26	47.00	2828.00	6300	20231221	-23.41	2625	20230103	83.81	6300	-23.41	20231221	2625	83.81	20230103	6300	-23.41	20231221	2625	83.81	20230103	3.32	N	136480	500	531 억	2561840	N	N	0	N	02	N
31	20231226	110841	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	580	2	13.58	162446848770	33556705	88.29	4210	5300	4205	5550	2990	4270	4841.18	2.41	0	-16263	4983	4626	4423	4066	3863	4525	3965	531	1280	500	0	5	1	106209702	5151	103.19	1.71	12	31.59	47.00	2828.00	6300	20231221	-23.02	2625	20230103	84.76	6300	-23.02	20231221	2625	84.76	20230103	6300	-23.02	20231221	2625	84.76	20230103	3.32	N	136480	500	531 억	2561840	N	N	0	N	02	N
32	20231226	100836	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	540	2	12.65	130521239615	26895091	70.76	4210	5300	4205	5550	2990	4270	4853.25	2.41	0	13258	4983	4626	4423	4066	3863	4525	3965	531	1280	500	0	5	1	106209702	5109	102.34	1.70	12	25.32	47.00	2828.00	6300	20231221	-23.65	2625	20230103	83.24	6300	-23.65	20231221	2625	83.24	20230103	6300	-23.65	20231221	2625	83.24	20230103	3.32	N	136480	500	531 억	2561840	N	N	0	N	02	N
33	20231226	090840	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4605	335	2	7.85	19702628110	4402249	11.58	4210	4610	4205	5550	2990	4270	4476.17	2.41	0	-44229	4983	4626	4423	4066	3863	4525	3965	531	1280	500	0	5	1	106209702	4891	97.98	1.63	12	4.14	47.00	2828.00	6300	20231221	-26.90	2625	20230103	75.43	6300	-26.90	20231221	2625	75.43	20230103	6300	-26.90	20231221	2625	75.43	20230103	3.32	N	136480	500	531 억	2561840	N	N	0	N	02	N
34	20231222	160826	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	-640	5	-13.03	165809257655	37499035	34.54	4710	4780	4220	6380	3440	4910	4421.84	2.60	0	-194567	6770	5840	5370	4440	3970	5605	4205	531	1470	500	0	5	1	106209702	4535	90.85	1.51	12	35.31	47.00	2828.00	6300	20231221	-32.22	2625	20230103	62.67	6300	-32.22	20231221	2625	62.67	20230103	6300	-32.22	20231221	2625	62.67	20230103	3.39	N	136480	500	531 억	2756389	N	N	0	N	02	N
35	20231222	150824	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	-650	5	-13.24	159132403375	35929818	33.09	4710	4780	4220	6380	3440	4910	4428.86	2.60	0	-201864	6770	5840	5370	4440	3970	5605	4205	531	1470	500	0	5	1	106209702	4525	90.64	1.51	12	33.83	47.00	2828.00	6300	20231221	-32.38	2625	20230103	62.29	6300	-32.38	20231221	2625	62.29	20230103	6300	-32.38	20231221	2625	62.29	20230103	3.39	N	136480	500	531 억	2756389	N	N	0	N	02	N
36	20231222	140820	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	-615	5	-12.53	150884619725	34002608	31.32	4710	4780	4220	6380	3440	4910	4437.32	2.60	0	-490815	6770	5840	5370	4440	3970	5605	4205	531	1470	500	0	5	1	106209702	4562	91.38	1.52	12	32.01	47.00	2828.00	6300	20231221	-31.83	2625	20230103	63.62	6300	-31.83	20231221	2625	63.62	20230103	6300	-31.83	20231221	2625	63.62	20230103	3.39	N	136480	500	531 억	2756389	N	N	0	N	02	N
37	20231222	130823	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	-540	5	-11.00	141352180875	31816179	29.30	4710	4780	4220	6380	3440	4910	4442.65	2.60	0	-490108	6770	5840	5370	4440	3970	5605	4205	531	1470	500	0	5	1	106209702	4641	92.98	1.55	12	29.96	47.00	2828.00	6300	20231221	-30.63	2625	20230103	66.48	6300	-30.63	20231221	2625	66.48	20230103	6300	-30.63	20231221	2625	66.48	20230103	3.39	N	136480	500	531 억	2756389	N	N	0	N	02	N
38	20231222	120821	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	-500	5	-10.18	135058520295	30380884	27.98	4710	4780	4220	6380	3440	4910	4445.38	2.60	0	-489199	6770	5840	5370	4440	3970	5605	4205	531	1470	500	0	5	1	106209702	4684	93.83	1.56	12	28.60	47.00	2828.00	6300	20231221	-30.00	2625	20230103	68.00	6300	-30.00	20231221	2625	68.00	20230103	6300	-30.00	20231221	2625	68.00	20230103	3.39	N	136480	500	531 억	2756389	N	N	0	N	02	N
39	20231222	110821	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4425	-485	5	-9.88	119686221370	26885565	24.76	4710	4780	4220	6380	3440	4910	4451.54	2.60	0	-377731	6770	5840	5370	4440	3970	5605	4205	531	1470	500	0	5	1	106209702	4700	94.15	1.56	12	25.31	47.00	2828.00	6300	20231221	-29.76	2625	20230103	68.57	6300	-29.76	20231221	2625	68.57	20230103	6300	-29.76	20231221	2625	68.57	20230103	3.39	N	136480	500	531 억	2756389	N	N	0	N	02	N
40	20231222	100819	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	-560	5	-11.41	49357776110	11310989	10.42	4710	4715	4220	6380	3440	4910	4363.29	2.60	0	-132608	6770	5840	5370	4440	3970	5605	4205	531	1470	500	0	5	1	106209702	4620	92.55	1.54	12	10.65	47.00	2828.00	6300	20231221	-30.95	2625	20230103	65.71	6300	-30.95	20231221	2625	65.71	20230103	6300	-30.95	20231221	2625	65.71	20230103	3.39	N	136480	500	531 억	2756389	N	N	0	N	02	N
41	20231222	090822	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4440	-470	5	-9.57	15040492990	3334119	3.07	4710	4715	4410	6380	3440	4910	4510.06	2.60	0	-88518	6770	5840	5370	4440	3970	5605	4205	531	1470	500	0	5	1	106209702	4716	94.47	1.57	12	3.14	47.00	2828.00	6300	20231221	-29.52	2625	20230103	69.14	6300	-29.52	20231221	2625	69.14	20230103	6300	-29.52	20231221	2625	69.14	20230103	3.39	N	136480	500	531 억	2756389	N	N	0	N	02	N
42	20231221	160816	54	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	4910	5	2	0.10	588876127010	107495234	153.89	5890	6300	4900	6370	3435	4905	5478.59	3.02	0	-459237	5601	5252	4556	4207	3511	5427	4382	531	1465	500	3720	5	1	106209702	5215	104.47	1.74	12	101.21	47.00	2828.00	6300	20231221	-22.06	2625	20230103	87.05	6300	-22.06	20231221	2625	87.05	20230103	6300	-22.06	20231221	2625	87.05	20230103	2.21	N	136480	500	531 억	3207287	N	N	0	N	01	N
43	20231221	150819	54	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	4925	20	2	0.41	573917342705	104457346	149.54	5890	6300	4915	6370	3435	4905	5494.35	3.02	0	-592826	5601	5252	4556	4207	3511	5427	4382	531	1465	500	3720	5	1	106209702	5231	104.79	1.74	12	98.35	47.00	2828.00	6300	20231221	-21.83	2625	20230103	87.62	6300	-21.83	20231221	2625	87.62	20230103	6300	-21.83	20231221	2625	87.62	20230103	2.21	N	136480	500	531 억	3207287	N	N	0	N	01	N
44	20231221	140817	54	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	5200	295	2	6.01	531934652945	96224605	137.75	5890	6300	4965	6370	3435	4905	5528.14	3.02	0	-788512	5601	5252	4556	4207	3511	5427	4382	531	1465	500	3720	10	1	106209702	5523	110.64	1.84	12	90.60	47.00	2828.00	6300	20231221	-17.46	2625	20230103	98.10	6300	-17.46	20231221	2625	98.10	20230103	6300	-17.46	20231221	2625	98.10	20230103	2.21	N	136480	500	531 억	3207287	N	N	0	N	01	N
45	20231221	130815	54	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	5470	565	2	11.52	502797057045	90721823	129.88	5890	6300	4965	6370	3435	4905	5542.28	3.02	0	-752285	5601	5252	4556	4207	3511	5427	4382	531	1465	500	3720	10	1	106209702	5810	116.38	1.93	12	85.42	47.00	2828.00	6300	20231221	-13.17	2625	20230103	108.38	6300	-13.17	20231221	2625	108.38	20230103	6300	-13.17	20231221	2625	108.38	20230103	2.21	N	136480	500	531 억	3207287	N	N	0	N	01	N
46	20231221	120820	54	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	5480	575	2	11.72	461688035505	83129434	119.01	5890	6300	4965	6370	3435	4905	5553.95	3.02	0	-609023	5601	5252	4556	4207	3511	5427	4382	531	1465	500	3720	10	1	106209702	5820	116.60	1.94	12	78.27	47.00	2828.00	6300	20231221	-13.02	2625	20230103	108.76	6300	-13.02	20231221	2625	108.76	20230103	6300	-13.02	20231221	2625	108.76	20230103	2.21	N	136480	500	531 억	3207287	N	N	0	N	01	N
47	20231221	110821	54	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	5240	335	2	6.83	305719658055	54988022	78.72	5890	6300	4965	6370	3435	4905	5559.91	3.02	0	-239791	5601	5252	4556	4207	3511	5427	4382	531	1465	500	3720	10	1	106209702	5565	111.49	1.85	12	51.77	47.00	2828.00	6300	20231221	-16.83	2625	20230103	99.62	6300	-16.83	20231221	2625	99.62	20230103	6300	-16.83	20231221	2625	99.62	20230103	2.21	N	136480	500	531 억	3207287	N	N	0	N	01	N
48	20231221	100817	54	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	5400	495	2	10.09	190593207260	32657298	46.75	5890	6300	5360	6370	3435	4905	5836.54	3.02	0	-281895	5601	5252	4556	4207	3511	5427	4382	531	1465	500	3720	10	1	106209702	5735	114.89	1.91	12	30.75	47.00	2828.00	6300	20231221	-14.29	2625	20230103	105.71	6300	-14.29	20231221	2625	105.71	20230103	6300	-14.29	20231221	2625	105.71	20230103	2.21	N	136480	500	531 억	3207287	N	N	0	N	01	N
49	20231221	090818	54	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6130	1225	2	24.97	48826121380	8062933	11.54	5890	6300	5860	6370	3435	4905	6057.52	3.02	0	89457	5601	5252	4556	4207	3511	5427	4382	531	1465	500	3720	10	1	106209702	6511	130.43	2.17	12	7.59	47.00	2828.00	6300	20231221	-2.70	2625	20230103	133.52	6300	-2.70	20231221	2625	133.52	20230103	6300	-2.70	20231221	2625	133.52	20230103	2.21	N	136480	500	531 억	3207287	N	N	0	N	01	N
50	20231220	160820	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	4905	1130	1	29.93	322000969650	69835857	76.27	3860	4905	3860	4905	2645	3775	4613.06	2.81	0	218402	4088	3931	3618	3461	3148	4010	3540	531	1130	500	2860	5	1	106209702	5210	104.36	1.73	12	65.75	47.00	2828.00	4905	20231220	0.00	2625	20230103	86.86	4905	0.00	20231220	2625	86.86	20230103	4905	0.00	20231220	2625	86.86	20230103	2.26	N	136480	500	531 억	2987052	N	N	0	N	00	N
51	20231220	150900	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	4905	1130	1	29.93	321874984725	69810172	76.24	3860	4905	3860	4905	2645	3775	4612.95	2.81	0	218945	4088	3931	3618	3461	3148	4010	3540	531	1130	500	2860	5	1	106209702	5210	104.36	1.73	12	65.73	47.00	2828.00	4905	20231220	0.00	2625	20230103	86.86	4905	0.00	20231220	2625	86.86	20230103	4905	0.00	20231220	2625	86.86	20230103	2.26	N	136480	500	531 억	2987052	N	N	0	N	00	N
52	20231220	140912	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	4905	1130	1	29.93	321421870635	69717794	76.14	3860	4905	3860	4905	2645	3775	4612.57	2.81	0	218945	4088	3931	3618	3461	3148	4010	3540	531	1130	500	2860	5	1	106209702	5210	104.36	1.73	12	65.64	47.00	2828.00	4905	20231220	0.00	2625	20230103	86.86	4905	0.00	20231220	2625	86.86	20230103	4905	0.00	20231220	2625	86.86	20230103	2.26	N	136480	500	531 억	2987052	N	N	0	N	00	N
53	20231220	130906	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	4905	1130	1	29.93	320693115165	69569220	75.98	3860	4905	3860	4905	2645	3775	4611.94	2.81	0	218687	4088	3931	3618	3461	3148	4010	3540	531	1130	500	2860	5	1	106209702	5210	104.36	1.73	12	65.50	47.00	2828.00	4905	20231220	0.00	2625	20230103	86.86	4905	0.00	20231220	2625	86.86	20230103	4905	0.00	20231220	2625	86.86	20230103	2.26	N	136480	500	531 억	2987052	N	N	0	N	00	N
54	20231220	120815	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	4905	1130	1	29.93	318662033145	69155136	75.53	3860	4905	3860	4905	2645	3775	4610.18	2.81	0	218687	4088	3931	3618	3461	3148	4010	3540	531	1130	500	2860	5	1	106209702	5210	104.36	1.73	12	65.11	47.00	2828.00	4905	20231220	0.00	2625	20230103	86.86	4905	0.00	20231220	2625	86.86	20230103	4905	0.00	20231220	2625	86.86	20230103	2.26	N	136480	500	531 억	2987052	N	N	0	N	00	N
55	20231220	110818	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	4755	980	2	25.96	264518641420	58035530	63.38	3860	4850	3860	4905	2645	3775	4560.40	2.81	0	381103	4088	3931	3618	3461	3148	4010	3540	531	1130	500	2860	5	1	106209702	5050	101.17	1.68	12	54.64	47.00	2828.00	4850	20231220	-1.96	2625	20230103	81.14	4850	-1.96	20231220	2625	81.14	20230103	4850	-1.96	20231220	2625	81.14	20230103	2.26	N	136480	500	531 억	2987052	N	N	0	N	00	N
56	20231220	100818	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	4675	900	2	23.84	210212242570	46552066	50.84	3860	4850	3860	4905	2645	3775	4518.61	2.81	0	-305846	4088	3931	3618	3461	3148	4010	3540	531	1130	500	2860	5	1	106209702	4965	99.47	1.65	12	43.83	47.00	2828.00	4850	20231220	-3.61	2625	20230103	78.10	4850	-3.61	20231220	2625	78.10	20230103	4850	-3.61	20231220	2625	78.10	20230103	2.26	N	136480	500	531 억	2987052	N	N	0	N	00	N
57	20231220	090817	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	4705	930	2	24.64	82412927170	19322479	21.10	3860	4705	3860	4905	2645	3775	4269.91	2.81	0	-175037	4088	3931	3618	3461	3148	4010	3540	531	1130	500	2860	5	1	106209702	4997	100.11	1.66	12	18.19	47.00	2828.00	4705	20231220	0.00	2625	20230103	79.24	4705	0.00	20231220	2625	79.24	20230103	4705	0.00	20231220	2625	79.24	20230103	2.26	N	136480	500	531 억	2987052	Y	N	0	N	00	N
58	20231219	160816	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	3775	870	1	29.95	324876153830	90074638	22047.13	3665	3775	3305	3775	2035	2905	3606.57	3.21	0	-436341	2925	2915	2900	2890	2875	2920	2895	531	870	500	2200	5	1	106209702	4009	80.32	1.33	12	84.81	47.00	2828.00	3775	20231219	0.00	2625	20230103	43.81	3775	0.00	20231219	2625	43.81	20230103	3775	0.00	20231219	2625	43.81	20230103	2.28	N	136480	500	531 억	3410805	N	N	0	N	00	N
59	20231219	150820	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	3775	870	1	29.95	321710922030	89236166	21841.90	3665	3775	3305	3775	2035	2905	3605.16	3.21	0	-431456	2925	2915	2900	2890	2875	2920	2895	531	870	500	2200	5	1	106209702	4009	80.32	1.33	12	84.02	47.00	2828.00	3775	20231219	0.00	2625	20230103	43.81	3775	0.00	20231219	2625	43.81	20230103	3775	0.00	20231219	2625	43.81	20230103	2.28	N	136480	500	531 억	3410805	N	N	0	N	00	N
60	20231219	140814	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	3775	870	1	29.95	246972766320	69233263	16945.89	3665	3775	3305	3775	2035	2905	3567.26	3.21	0	-689595	2925	2915	2900	2890	2875	2920	2895	531	870	500	2200	5	1	106209702	4009	80.32	1.33	12	65.19	47.00	2828.00	3775	20231219	0.00	2625	20230103	43.81	3775	0.00	20231219	2625	43.81	20230103	3775	0.00	20231219	2625	43.81	20230103	2.28	N	136480	500	531 억	3410805	N	N	0	N	00	N
61	20231219	130820	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	3420	515	2	17.73	143675466355	40896008	10009.92	3665	3775	3305	3775	2035	2905	3513.19	3.21	0	-688110	2925	2915	2900	2890	2875	2920	2895	531	870	500	2200	5	1	106209702	3632	72.77	1.21	12	38.50	47.00	2828.00	3775	20231219	-9.40	2625	20230103	30.29	3775	-9.40	20231219	2625	30.29	20230103	3775	-9.40	20231219	2625	30.29	20230103	2.28	N	136480	500	531 억	3410805	N	N	0	N	00	N
62	20231219	120823	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	3430	525	2	18.07	129739498705	36783511	9003.32	3665	3775	3320	3775	2035	2905	3527.11	3.21	0	-664915	2925	2915	2900	2890	2875	2920	2895	531	870	500	2200	5	1	106209702	3643	72.98	1.21	12	34.63	47.00	2828.00	3775	20231219	-9.14	2625	20230103	30.67	3775	-9.14	20231219	2625	30.67	20230103	3775	-9.14	20231219	2625	30.67	20230103	2.28	N	136480	500	531 억	3410805	N	N	0	N	00	N
63	20231219	110819	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	3380	475	2	16.35	120689839685	34133879	8354.78	3665	3775	3320	3775	2035	2905	3535.78	3.21	0	-574473	2925	2915	2900	2890	2875	2920	2895	531	870	500	2200	5	1	106209702	3590	71.91	1.20	12	32.14	47.00	2828.00	3775	20231219	-10.46	2625	20230103	28.76	3775	-10.46	20231219	2625	28.76	20230103	3775	-10.46	20231219	2625	28.76	20230103	2.28	N	136480	500	531 억	3410805	N	N	0	N	00	N
64	20231219	100817	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	3385	480	2	16.52	99567173895	27902616	6829.59	3665	3775	3365	3775	2035	2905	3568.38	3.21	0	-581332	2925	2915	2900	2890	2875	2920	2895	531	870	500	2200	5	1	106209702	3595	72.02	1.20	12	26.27	47.00	2828.00	3775	20231219	-10.33	2625	20230103	28.95	3775	-10.33	20231219	2625	28.95	20230103	3775	-10.33	20231219	2625	28.95	20230103	2.28	N	136480	500	531 억	3410805	N	N	0	N	00	N
65	20231219	090813	55	40.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	40	N	3505	600	2	20.65	42539954495	11699199	2863.56	3665	3775	3475	3775	2035	2905	3636.14	3.21	0	-292974	2925	2915	2900	2890	2875	2920	2895	531	870	500	2200	5	1	106209702	3723	74.57	1.24	12	11.02	47.00	2828.00	3775	20231219	-7.15	2625	20230103	33.52	3775	-7.15	20231219	2625	33.52	20230103	3775	-7.15	20231219	2625	33.52	20230103	2.28	N	136480	500	531 억	3410805	N	N	0	N	00	N
66	20231218	160813	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2905	0	3	0.00	801584415	276926	82.17	2890	2910	2885	3775	2035	2905	2894.52	3.18	-9332	30371	2938	2921	2903	2886	2868	2912	2877	531	870	500	2200	5	1	106209702	3085	61.81	1.03	12	0.26	47.00	2828.00	3675	20230825	-20.95	2625	20230103	10.67	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2625	10.67	20230103	2.23	N	136480	500	531 억	3380434	N	N	69	N	00	N
67	20231218	150816	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2900	-5	5	-0.17	749535120	258997	76.85	2890	2910	2885	3775	2035	2905	2893.99	3.18	-9332	27466	2938	2921	2903	2886	2868	2912	2877	531	870	500	2200	5	1	106209702	3080	61.70	1.03	12	0.24	47.00	2828.00	3675	20230825	-21.09	2625	20230103	10.48	3675	-21.09	20230825	2625	10.48	20230103	3675	-21.09	20230825	2625	10.48	20230103	2.23	N	136480	500	531 억	3380434	N	N	69	N	00	N
68	20231218	140811	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2895	-10	5	-0.34	614189325	212333	63.01	2890	2910	2885	3775	2035	2905	2892.58	3.18	-9332	2776	2938	2921	2903	2886	2868	2912	2877	531	870	500	2200	5	1	106209702	3075	61.60	1.02	12	0.20	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.23	N	136480	500	531 억	3380434	N	N	69	N	00	N
69	20231218	130812	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2900	-5	5	-0.17	552338560	190989	56.67	2890	2910	2885	3775	2035	2905	2891.99	3.18	-9332	-2869	2938	2921	2903	2886	2868	2912	2877	531	870	500	2200	5	1	106209702	3080	61.70	1.03	12	0.18	47.00	2828.00	3675	20230825	-21.09	2625	20230103	10.48	3675	-21.09	20230825	2625	10.48	20230103	3675	-21.09	20230825	2625	10.48	20230103	2.23	N	136480	500	531 억	3380434	N	N	69	N	00	N
70	20231218	120807	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2890	-15	5	-0.52	494691075	171074	50.76	2890	2910	2885	3775	2035	2905	2891.68	3.18	-9332	-1532	2938	2921	2903	2886	2868	2912	2877	531	870	500	2200	5	1	106209702	3069	61.49	1.02	12	0.16	47.00	2828.00	3675	20230825	-21.36	2625	20230103	10.10	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2625	10.10	20230103	2.23	N	136480	500	531 억	3380434	N	N	69	N	00	N
71	20231218	110810	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2895	-10	5	-0.34	360324320	124566	36.96	2890	2910	2885	3775	2035	2905	2892.64	3.18	-9332	3870	2938	2921	2903	2886	2868	2912	2877	531	870	500	2200	5	1	106209702	3075	61.60	1.02	12	0.12	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.23	N	136480	500	531 억	3380434	N	N	69	N	00	N
72	20231218	100808	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2890	-15	5	-0.52	286769640	99124	29.41	2890	2910	2885	3775	2035	2905	2893.04	3.18	-9332	9071	2938	2921	2903	2886	2868	2912	2877	531	870	500	2200	5	1	106209702	3069	61.49	1.02	12	0.09	47.00	2828.00	3675	20230825	-21.36	2625	20230103	10.10	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2625	10.10	20230103	2.23	N	136480	500	531 억	3380434	N	N	69	N	00	N
73	20231218	090806	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2910	5	2	0.17	93306095	32211	9.56	2890	2910	2890	3775	2035	2905	2896.72	3.18	-9332	7510	2938	2921	2903	2886	2868	2912	2877	531	870	500	2200	5	1	106209702	3091	61.91	1.03	12	0.03	47.00	2828.00	3675	20230825	-20.82	2625	20230103	10.86	3675	-20.82	20230825	2625	10.86	20230103	3675	-20.82	20230825	2625	10.86	20230103	2.23	N	136480	500	531 억	3380434	N	N	69	N	00	N
74	20231215	160808	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2905	5	2	0.17	957482510	330039	113.52	2910	2920	2885	3770	2030	2900	2901.12	3.20	0	-8534	2923	2911	2898	2886	2873	2905	2880	531	870	500	2200	5	1	106209702	3085	61.81	1.03	12	0.31	47.00	2828.00	3675	20230825	-20.95	2625	20230103	10.67	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2625	10.67	20230103	2.24	N	136480	500	531 억	3397916	N	N	69	N	00	N
75	20231215	150812	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2900	0	3	0.00	906578635	312475	107.48	2910	2920	2885	3770	2030	2900	2901.28	3.20	0	-8782	2923	2911	2898	2886	2873	2905	2880	531	870	500	2200	5	1	106209702	3080	61.70	1.03	12	0.29	47.00	2828.00	3675	20230825	-21.09	2625	20230103	10.48	3675	-21.09	20230825	2625	10.48	20230103	3675	-21.09	20230825	2625	10.48	20230103	2.24	N	136480	500	531 억	3397916	N	N	7	N	00	N
76	20231215	140812	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2905	5	2	0.17	802595905	276588	95.14	2910	2920	2885	3770	2030	2900	2901.77	3.20	0	-8641	2923	2911	2898	2886	2873	2905	2880	531	870	500	2200	5	1	106209702	3085	61.81	1.03	12	0.26	47.00	2828.00	3675	20230825	-20.95	2625	20230103	10.67	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2625	10.67	20230103	2.24	N	136480	500	531 억	3397916	N	N	7	N	00	N
77	20231215	130805	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2905	5	2	0.17	733433500	252761	86.94	2910	2920	2885	3770	2030	2900	2901.69	3.20	0	-2475	2923	2911	2898	2886	2873	2905	2880	531	870	500	2200	5	1	106209702	3085	61.81	1.03	12	0.24	47.00	2828.00	3675	20230825	-20.95	2625	20230103	10.67	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2625	10.67	20230103	2.24	N	136480	500	531 억	3397916	N	N	7	N	00	N
78	20231215	120806	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2910	10	2	0.34	654445105	225541	77.58	2910	2920	2885	3770	2030	2900	2901.67	3.20	0	3881	2923	2911	2898	2886	2873	2905	2880	531	870	500	2200	5	1	106209702	3091	61.91	1.03	12	0.21	47.00	2828.00	3675	20230825	-20.82	2625	20230103	10.86	3675	-20.82	20230825	2625	10.86	20230103	3675	-20.82	20230825	2625	10.86	20230103	2.24	N	136480	500	531 억	3397916	N	N	7	N	00	N
79	20231215	110802	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2910	10	2	0.34	606116005	208928	71.86	2910	2920	2885	3770	2030	2900	2901.08	3.20	0	1061	2923	2911	2898	2886	2873	2905	2880	531	870	500	2200	5	1	106209702	3091	61.91	1.03	12	0.20	47.00	2828.00	3675	20230825	-20.82	2625	20230103	10.86	3675	-20.82	20230825	2625	10.86	20230103	3675	-20.82	20230825	2625	10.86	20230103	2.24	N	136480	500	531 억	3397916	N	N	7	N	00	N
80	20231215	100806	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2895	-5	5	-0.17	263527635	90881	31.26	2910	2920	2885	3770	2030	2900	2899.70	3.20	0	-15977	2923	2911	2898	2886	2873	2905	2880	531	870	500	2200	5	1	106209702	3075	61.60	1.02	12	0.09	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.24	N	136480	500	531 억	3397916	N	N	7	N	00	N
81	20231215	090810	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2910	10	2	0.34	68730275	23623	8.13	2910	2920	2905	3770	2030	2900	2909.46	3.20	0	-7699	2923	2911	2898	2886	2873	2905	2880	531	870	500	2200	5	1	106209702	3091	61.91	1.03	12	0.02	47.00	2828.00	3675	20230825	-20.82	2625	20230103	10.86	3675	-20.82	20230825	2625	10.86	20230103	3675	-20.82	20230825	2625	10.86	20230103	2.24	N	136480	500	531 억	3397916	N	N	7	N	00	N
82	20231214	160803	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2900	5	2	0.17	800501375	276543	90.59	2905	2910	2885	3760	2030	2895	2894.65	3.26	0	-63454	2945	2920	2905	2880	2865	2912	2872	531	865	500	2200	5	1	106209702	3080	61.70	1.03	12	0.26	47.00	2828.00	3675	20230825	-21.09	2625	20230103	10.48	3675	-21.09	20230825	2625	10.48	20230103	3675	-21.09	20230825	2625	10.48	20230103	2.26	N	136480	500	531 억	3461364	N	N	7	N	00	N
83	20231214	150831	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2895	0	3	0.00	741739060	256275	83.95	2905	2910	2885	3760	2030	2895	2894.31	3.26	0	-56041	2945	2920	2905	2880	2865	2912	2872	531	865	500	2200	5	1	106209702	3075	61.60	1.02	12	0.24	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.26	N	136480	500	531 억	3461364	N	N	28	N	00	N
84	20231214	140810	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2895	0	3	0.00	656876980	226906	74.33	2905	2910	2885	3760	2030	2895	2894.93	3.26	0	-50747	2945	2920	2905	2880	2865	2912	2872	531	865	500	2200	5	1	106209702	3075	61.60	1.02	12	0.21	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.26	N	136480	500	531 억	3461364	N	N	28	N	00	N
85	20231214	130829	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2895	0	3	0.00	591587355	204359	66.95	2905	2910	2885	3760	2030	2895	2894.84	3.26	0	-48264	2945	2920	2905	2880	2865	2912	2872	531	865	500	2200	5	1	106209702	3075	61.60	1.02	12	0.19	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.26	N	136480	500	531 억	3461364	N	N	28	N	00	N
86	20231214	120841	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2895	0	3	0.00	517786725	178838	58.58	2905	2910	2885	3760	2030	2895	2895.28	3.26	0	-38822	2945	2920	2905	2880	2865	2912	2872	531	865	500	2200	5	1	106209702	3075	61.60	1.02	12	0.17	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.26	N	136480	500	531 억	3461364	N	N	28	N	00	N
87	20231214	110811	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2890	-5	5	-0.17	417578040	144168	47.23	2905	2910	2885	3760	2030	2895	2896.47	3.26	0	-16410	2945	2920	2905	2880	2865	2912	2872	531	865	500	2200	5	1	106209702	3069	61.49	1.02	12	0.14	47.00	2828.00	3675	20230825	-21.36	2625	20230103	10.10	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2625	10.10	20230103	2.26	N	136480	500	531 억	3461364	N	N	28	N	00	N
88	20231214	100757	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2905	10	2	0.35	168507510	58039	19.01	2905	2910	2895	3760	2030	2895	2903.35	3.26	0	2069	2945	2920	2905	2880	2865	2912	2872	531	865	500	2200	5	1	106209702	3085	61.81	1.03	12	0.05	47.00	2828.00	3675	20230825	-20.95	2625	20230103	10.67	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2625	10.67	20230103	2.26	N	136480	500	531 억	3461364	N	N	28	N	00	N
89	20231214	090736	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2910	15	2	0.52	46489860	16002	5.24	2905	2910	2900	3760	2030	2895	2905.25	3.26	0	3392	2945	2920	2905	2880	2865	2912	2872	531	865	500	2200	5	1	106209702	3091	61.91	1.03	12	0.02	47.00	2828.00	3675	20230825	-20.82	2625	20230103	10.86	3675	-20.82	20230825	2625	10.86	20230103	3675	-20.82	20230825	2625	10.86	20230103	2.26	N	136480	500	531 억	3461364	N	N	28	N	00	N
90	20231213	160801	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2895	0	3	0.00	862048955	296686	65.57	2900	2930	2890	3760	2030	2895	2905.65	3.27	0	-7951	2961	2927	2911	2877	2861	2920	2870	531	865	500	2200	5	1	106209702	3075	61.60	1.02	12	0.28	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.25	N	136480	500	531 억	3469311	N	N	28	N	00	N
91	20231213	150819	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2895	0	3	0.00	808127105	278057	61.45	2900	2930	2890	3760	2030	2895	2906.34	3.27	0	-8764	2961	2927	2911	2877	2861	2920	2870	531	865	500	2200	5	1	106209702	3075	61.60	1.02	12	0.26	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.25	N	136480	500	531 억	3469311	N	N	759	N	00	N
92	20231213	140818	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2895	0	3	0.00	730020810	251079	55.49	2900	2930	2895	3760	2030	2895	2907.53	3.27	0	-62	2961	2927	2911	2877	2861	2920	2870	531	865	500	2200	5	1	106209702	3075	61.60	1.02	12	0.24	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.25	N	136480	500	531 억	3469311	N	N	759	N	00	N
93	20231213	130820	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2900	5	2	0.17	639081545	219718	48.56	2900	2930	2895	3760	2030	2895	2908.64	3.27	0	-1485	2961	2927	2911	2877	2861	2920	2870	531	865	500	2200	5	1	106209702	3080	61.70	1.03	12	0.21	47.00	2828.00	3675	20230825	-21.09	2625	20230103	10.48	3675	-21.09	20230825	2625	10.48	20230103	3675	-21.09	20230825	2625	10.48	20230103	2.25	N	136480	500	531 억	3469311	N	N	759	N	00	N
94	20231213	120817	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2905	10	2	0.35	523811245	179984	39.78	2900	2930	2895	3760	2030	2895	2910.32	3.27	0	-2414	2961	2927	2911	2877	2861	2920	2870	531	865	500	2200	5	1	106209702	3085	61.81	1.03	12	0.17	47.00	2828.00	3675	20230825	-20.95	2625	20230103	10.67	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2625	10.67	20230103	2.25	N	136480	500	531 억	3469311	N	N	759	N	00	N
95	20231213	110819	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2905	10	2	0.35	480835145	165211	36.51	2900	2930	2895	3760	2030	2895	2910.43	3.27	0	620	2961	2927	2911	2877	2861	2920	2870	531	865	500	2200	5	1	106209702	3085	61.81	1.03	12	0.16	47.00	2828.00	3675	20230825	-20.95	2625	20230103	10.67	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2625	10.67	20230103	2.25	N	136480	500	531 억	3469311	N	N	759	N	00	N
96	20231213	100823	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2915	20	2	0.69	353493800	121379	26.82	2900	2930	2900	3760	2030	2895	2912.31	3.27	0	10350	2961	2927	2911	2877	2861	2920	2870	531	865	500	2200	5	1	106209702	3096	62.02	1.03	12	0.11	47.00	2828.00	3675	20230825	-20.68	2625	20230103	11.05	3675	-20.68	20230825	2625	11.05	20230103	3675	-20.68	20230825	2625	11.05	20230103	2.25	N	136480	500	531 억	3469311	N	N	759	N	00	N
97	20231213	090811	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2915	20	2	0.69	91167490	31364	6.93	2900	2915	2900	3760	2030	2895	2906.76	3.27	0	2098	2961	2927	2911	2877	2861	2920	2870	531	865	500	2200	5	1	106209702	3096	62.02	1.03	12	0.03	47.00	2828.00	3675	20230825	-20.68	2625	20230103	11.05	3675	-20.68	20230825	2625	11.05	20230103	3675	-20.68	20230825	2625	11.05	20230103	2.25	N	136480	500	531 억	3469311	N	N	759	N	00	N
98	20231212	160745	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2895	-25	5	-0.86	1314437450	451164	86.90	2930	2945	2895	3795	2045	2920	2913.48	3.30	0	-40476	2966	2942	2926	2902	2886	2935	2895	531	875	500	2210	5	1	106209702	3075	61.60	1.02	12	0.42	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.25	N	136480	500	531 억	3509787	N	N	759	N	00	N
99	20231212	150752	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2905	-15	5	-0.51	1256146955	431037	83.03	2930	2945	2895	3795	2045	2920	2914.24	3.30	0	-38450	2966	2942	2926	2902	2886	2935	2895	531	875	500	2210	5	1	106209702	3085	61.81	1.03	12	0.41	47.00	2828.00	3675	20230825	-20.95	2625	20230103	10.67	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2625	10.67	20230103	2.25	N	136480	500	531 억	3509787	N	N	39	N	00	N
100	20231212	140711	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2900	-20	5	-0.68	1108742195	380183	73.23	2930	2945	2895	3795	2045	2920	2916.34	3.30	0	-35617	2966	2942	2926	2902	2886	2935	2895	531	875	500	2210	5	1	106209702	3080	61.70	1.03	12	0.36	47.00	2828.00	3675	20230825	-21.09	2625	20230103	10.48	3675	-21.09	20230825	2625	10.48	20230103	3675	-21.09	20230825	2625	10.48	20230103	2.25	N	136480	500	531 억	3509787	N	N	39	N	00	N
101	20231212	130712	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2910	-10	5	-0.34	1012876780	347143	66.87	2930	2945	2900	3795	2045	2920	2917.75	3.30	0	-29366	2966	2942	2926	2902	2886	2935	2895	531	875	500	2210	5	1	106209702	3091	61.91	1.03	12	0.33	47.00	2828.00	3675	20230825	-20.82	2625	20230103	10.86	3675	-20.82	20230825	2625	10.86	20230103	3675	-20.82	20230825	2625	10.86	20230103	2.25	N	136480	500	531 억	3509787	N	N	39	N	00	N
102	20231212	120705	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2910	-10	5	-0.34	923132210	316264	60.92	2930	2945	2900	3795	2045	2920	2918.87	3.30	0	-13685	2966	2942	2926	2902	2886	2935	2895	531	875	500	2210	5	1	106209702	3091	61.91	1.03	12	0.30	47.00	2828.00	3675	20230825	-20.82	2625	20230103	10.86	3675	-20.82	20230825	2625	10.86	20230103	3675	-20.82	20230825	2625	10.86	20230103	2.25	N	136480	500	531 억	3509787	N	N	39	N	00	N
103	20231212	110717	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2925	5	2	0.17	699856395	239410	46.11	2930	2945	2905	3795	2045	2920	2923.25	3.30	0	-11967	2966	2942	2926	2902	2886	2935	2895	531	875	500	2210	5	1	106209702	3107	62.23	1.03	12	0.23	47.00	2828.00	3675	20230825	-20.41	2625	20230103	11.43	3675	-20.41	20230825	2625	11.43	20230103	3675	-20.41	20230825	2625	11.43	20230103	2.25	N	136480	500	531 억	3509787	N	N	39	N	00	N
104	20231212	100744	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2920	0	3	0.00	216379060	74178	14.29	2930	2935	2905	3795	2045	2920	2917.02	3.30	0	-15020	2966	2942	2926	2902	2886	2935	2895	531	875	500	2210	5	1	106209702	3101	62.13	1.03	12	0.07	47.00	2828.00	3675	20230825	-20.54	2625	20230103	11.24	3675	-20.54	20230825	2625	11.24	20230103	3675	-20.54	20230825	2625	11.24	20230103	2.25	N	136480	500	531 억	3509787	N	N	39	N	00	N
105	20231212	090744	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2925	5	2	0.17	61217265	20956	4.04	2930	2935	2905	3795	2045	2920	2921.23	3.30	0	-144	2966	2942	2926	2902	2886	2935	2895	531	875	500	2210	5	1	106209702	3107	62.23	1.03	12	0.02	47.00	2828.00	3675	20230825	-20.41	2625	20230103	11.43	3675	-20.41	20230825	2625	11.43	20230103	3675	-20.41	20230825	2625	11.43	20230103	2.25	N	136480	500	531 억	3509787	N	N	39	N	00	N
106	20231211	160747	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2920	10	2	0.34	1501765030	512955	174.11	2940	2950	2910	3780	2040	2910	2927.69	3.34	-1754	-34223	2933	2921	2898	2886	2863	2927	2892	531	870	500	2210	5	1	106209702	3101	62.13	1.03	12	0.48	47.00	2828.00	3675	20230825	-20.54	2625	20230103	11.24	3675	-20.54	20230825	2625	11.24	20230103	3675	-20.54	20230825	2625	11.24	20230103	2.14	N	136480	500	531 억	3542256	N	N	39	N	00	N
107	20231211	150745	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2910	0	3	0.00	1457284190	497722	168.94	2940	2950	2910	3780	2040	2910	2927.92	3.34	-1754	-32109	2933	2921	2898	2886	2863	2927	2892	531	870	500	2210	5	1	106209702	3091	61.91	1.03	12	0.47	47.00	2828.00	3675	20230825	-20.82	2625	20230103	10.86	3675	-20.82	20230825	2625	10.86	20230103	3675	-20.82	20230825	2625	10.86	20230103	2.14	N	136480	500	531 억	3542256	N	N	5	N	00	N
108	20231211	140744	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2925	15	2	0.52	1297762650	443046	150.38	2940	2950	2910	3780	2040	2910	2929.20	3.34	-1754	-29746	2933	2921	2898	2886	2863	2927	2892	531	870	500	2210	5	1	106209702	3107	62.23	1.03	12	0.42	47.00	2828.00	3675	20230825	-20.41	2625	20230103	11.43	3675	-20.41	20230825	2625	11.43	20230103	3675	-20.41	20230825	2625	11.43	20230103	2.14	N	136480	500	531 억	3542256	N	N	5	N	00	N
109	20231211	130746	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2925	15	2	0.52	1187517010	405301	137.57	2940	2950	2910	3780	2040	2910	2929.98	3.34	-1754	-26254	2933	2921	2898	2886	2863	2927	2892	531	870	500	2210	5	1	106209702	3107	62.23	1.03	12	0.38	47.00	2828.00	3675	20230825	-20.41	2625	20230103	11.43	3675	-20.41	20230825	2625	11.43	20230103	3675	-20.41	20230825	2625	11.43	20230103	2.14	N	136480	500	531 억	3542256	N	N	5	N	00	N
110	20231211	120745	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2920	10	2	0.34	1108608065	378288	128.40	2940	2950	2910	3780	2040	2910	2930.61	3.34	-1754	-29362	2933	2921	2898	2886	2863	2927	2892	531	870	500	2210	5	1	106209702	3101	62.13	1.03	12	0.36	47.00	2828.00	3675	20230825	-20.54	2625	20230103	11.24	3675	-20.54	20230825	2625	11.24	20230103	3675	-20.54	20230825	2625	11.24	20230103	2.14	N	136480	500	531 억	3542256	N	N	5	N	00	N
111	20231211	110742	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2945	35	2	1.20	883468765	301555	102.36	2940	2950	2910	3780	2040	2910	2929.73	3.34	-1754	-32801	2933	2921	2898	2886	2863	2927	2892	531	870	500	2210	5	1	106209702	3128	62.66	1.04	12	0.28	47.00	2828.00	3675	20230825	-19.86	2625	20230103	12.19	3675	-19.86	20230825	2625	12.19	20230103	3675	-19.86	20230825	2625	12.19	20230103	2.14	N	136480	500	531 억	3542256	N	N	5	N	00	N
112	20231211	100740	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2920	10	2	0.34	358068930	122594	41.61	2940	2945	2910	3780	2040	2910	2920.80	3.34	-1754	-13144	2933	2921	2898	2886	2863	2927	2892	531	870	500	2210	5	1	106209702	3101	62.13	1.03	12	0.12	47.00	2828.00	3675	20230825	-20.54	2625	20230103	11.24	3675	-20.54	20230825	2625	11.24	20230103	3675	-20.54	20230825	2625	11.24	20230103	2.14	N	136480	500	531 억	3542256	N	N	5	N	00	N
113	20231211	090741	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2920	10	2	0.34	116058320	39650	13.46	2940	2945	2915	3780	2040	2910	2927.20	3.34	-1754	-12444	2933	2921	2898	2886	2863	2927	2892	531	870	500	2210	5	1	106209702	3101	62.13	1.03	12	0.04	47.00	2828.00	3675	20230825	-20.54	2625	20230103	11.24	3675	-20.54	20230825	2625	11.24	20230103	3675	-20.54	20230825	2625	11.24	20230103	2.14	N	136480	500	531 억	3542256	N	N	5	N	00	N
114	20231208	160732	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2910	5	2	0.17	837984645	289246	62.17	2880	2910	2875	3775	2035	2905	2897.13	3.34	0	1754	2928	2916	2908	2896	2888	2912	2892	531	870	500	2200	5	1	106209702	3091	61.91	1.03	12	0.27	47.00	2828.00	3675	20230825	-20.82	2625	20230103	10.86	3675	-20.82	20230825	2625	10.86	20230103	3675	-20.82	20230825	2625	10.86	20230103	2.11	N	136480	500	531 억	3542256	N	N	5	N	00	N
115	20231208	150736	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2905	0	3	0.00	789297140	272485	58.57	2880	2910	2875	3775	2035	2905	2896.66	3.34	0	4975	2928	2916	2908	2896	2888	2912	2892	531	870	500	2200	5	1	106209702	3085	61.81	1.03	12	0.26	47.00	2828.00	3675	20230825	-20.95	2625	20230103	10.67	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2625	10.67	20230103	2.11	N	136480	500	531 억	3542256	N	N	16	N	00	N
116	20231208	140734	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2905	0	3	0.00	616941475	212937	45.77	2880	2910	2875	3775	2035	2905	2897.30	3.34	0	4049	2928	2916	2908	2896	2888	2912	2892	531	870	500	2200	5	1	106209702	3085	61.81	1.03	12	0.20	47.00	2828.00	3675	20230825	-20.95	2625	20230103	10.67	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2625	10.67	20230103	2.11	N	136480	500	531 억	3542256	N	N	16	N	00	N
117	20231208	130734	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2900	-5	5	-0.17	529940905	182924	39.32	2880	2910	2875	3775	2035	2905	2897.06	3.34	0	15495	2928	2916	2908	2896	2888	2912	2892	531	870	500	2200	5	1	106209702	3080	61.70	1.03	12	0.17	47.00	2828.00	3675	20230825	-21.09	2625	20230103	10.48	3675	-21.09	20230825	2625	10.48	20230103	3675	-21.09	20230825	2625	10.48	20230103	2.11	N	136480	500	531 억	3542256	N	N	16	N	00	N
118	20231208	120731	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2890	-15	5	-0.52	457840495	158023	33.96	2880	2910	2875	3775	2035	2905	2897.30	3.34	0	17422	2928	2916	2908	2896	2888	2912	2892	531	870	500	2200	5	1	106209702	3069	61.49	1.02	12	0.15	47.00	2828.00	3675	20230825	-21.36	2625	20230103	10.10	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2625	10.10	20230103	2.11	N	136480	500	531 억	3542256	N	N	16	N	00	N
119	20231208	110729	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2895	-10	5	-0.34	357375180	123315	26.50	2880	2910	2875	3775	2035	2905	2898.07	3.34	0	20490	2928	2916	2908	2896	2888	2912	2892	531	870	500	2200	5	1	106209702	3075	61.60	1.02	12	0.12	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.11	N	136480	500	531 억	3542256	N	N	16	N	00	N
120	20231208	100738	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2900	-5	5	-0.17	239812790	82779	17.79	2880	2910	2875	3775	2035	2905	2897.02	3.34	0	21683	2928	2916	2908	2896	2888	2912	2892	531	870	500	2200	5	1	106209702	3080	61.70	1.03	12	0.08	47.00	2828.00	3675	20230825	-21.09	2625	20230103	10.48	3675	-21.09	20230825	2625	10.48	20230103	3675	-21.09	20230825	2625	10.48	20230103	2.11	N	136480	500	531 억	3542256	N	N	16	N	00	N
121	20231208	090727	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2900	-5	5	-0.17	123872590	42843	9.21	2880	2905	2875	3775	2035	2905	2891.31	3.34	0	19863	2928	2916	2908	2896	2888	2912	2892	531	870	500	2200	5	1	106209702	3080	61.70	1.03	12	0.04	47.00	2828.00	3675	20230825	-21.09	2625	20230103	10.48	3675	-21.09	20230825	2625	10.48	20230103	3675	-21.09	20230825	2625	10.48	20230103	2.11	N	136480	500	531 억	3542256	N	N	16	N	00	N
122	20231207	160731	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2905	5	2	0.17	1339091675	460308	129.38	2910	2920	2900	3770	2030	2900	2909.12	3.36	0	-29897	2930	2915	2890	2875	2850	2922	2882	531	870	500	2200	5	1	106209702	3085	61.81	1.03	12	0.43	47.00	2828.00	3675	20230825	-20.95	2625	20230103	10.67	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2625	10.67	20230103	2.13	N	136480	500	531 억	3566263	N	N	16	N	00	N
123	20231207	150732	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2905	5	2	0.17	1302361895	447667	125.83	2910	2920	2900	3770	2030	2900	2909.22	3.36	0	-29983	2930	2915	2890	2875	2850	2922	2882	531	870	500	2200	5	1	106209702	3085	61.81	1.03	12	0.42	47.00	2828.00	3675	20230825	-20.95	2625	20230103	10.67	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2625	10.67	20230103	2.13	N	136480	500	531 억	3566263	N	N	171	N	00	N
124	20231207	140727	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2905	5	2	0.17	1156181955	397360	111.69	2910	2920	2900	3770	2030	2900	2909.66	3.36	0	-26492	2930	2915	2890	2875	2850	2922	2882	531	870	500	2200	5	1	106209702	3085	61.81	1.03	12	0.37	47.00	2828.00	3675	20230825	-20.95	2625	20230103	10.67	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2625	10.67	20230103	2.13	N	136480	500	531 억	3566263	N	N	171	N	00	N
125	20231207	130727	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2915	15	2	0.52	996878265	342741	96.34	2910	2920	2900	3770	2030	2900	2908.55	3.36	0	-26070	2930	2915	2890	2875	2850	2922	2882	531	870	500	2200	5	1	106209702	3096	62.02	1.03	12	0.32	47.00	2828.00	3675	20230825	-20.68	2625	20230103	11.05	3675	-20.68	20230825	2625	11.05	20230103	3675	-20.68	20230825	2625	11.05	20230103	2.13	N	136480	500	531 억	3566263	N	N	171	N	00	N
126	20231207	120729	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2905	5	2	0.17	830266420	285538	80.26	2910	2920	2900	3770	2030	2900	2907.73	3.36	0	-22236	2930	2915	2890	2875	2850	2922	2882	531	870	500	2200	5	1	106209702	3085	61.81	1.03	12	0.27	47.00	2828.00	3675	20230825	-20.95	2625	20230103	10.67	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2625	10.67	20230103	2.13	N	136480	500	531 억	3566263	N	N	171	N	00	N
127	20231207	110724	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2910	10	2	0.34	756466200	260141	73.12	2910	2920	2900	3770	2030	2900	2907.91	3.36	0	-22973	2930	2915	2890	2875	2850	2922	2882	531	870	500	2200	5	1	106209702	3091	61.91	1.03	12	0.24	47.00	2828.00	3675	20230825	-20.82	2625	20230103	10.86	3675	-20.82	20230825	2625	10.86	20230103	3675	-20.82	20230825	2625	10.86	20230103	2.13	N	136480	500	531 억	3566263	N	N	171	N	00	N
128	20231207	100723	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2900	0	3	0.00	567588930	195230	54.87	2910	2920	2900	3770	2030	2900	2907.28	3.36	0	-26724	2930	2915	2890	2875	2850	2922	2882	531	870	500	2200	5	1	106209702	3080	61.70	1.03	12	0.18	47.00	2828.00	3675	20230825	-21.09	2625	20230103	10.48	3675	-21.09	20230825	2625	10.48	20230103	3675	-21.09	20230825	2625	10.48	20230103	2.13	N	136480	500	531 억	3566263	N	N	171	N	00	N
129	20231207	090730	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2905	5	2	0.17	347939775	119601	33.62	2910	2920	2900	3770	2030	2900	2909.17	3.36	0	-20819	2930	2915	2890	2875	2850	2922	2882	531	870	500	2200	5	1	106209702	3085	61.81	1.03	12	0.11	47.00	2828.00	3675	20230825	-20.95	2625	20230103	10.67	3675	-20.95	20230825	2625	10.67	20230103	3675	-20.95	20230825	2625	10.67	20230103	2.13	N	136480	500	531 억	3566263	N	N	171	N	00	N
130	20231206	160719	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2900	20	2	0.69	1015994355	351814	109.68	2865	2905	2865	3740	2020	2880	2887.87	3.25	0	112692	2926	2902	2876	2852	2826	2915	2865	531	860	500	2180	5	1	106209702	3080	61.70	1.03	12	0.33	47.00	2828.00	3675	20230825	-21.09	2625	20230103	10.48	3675	-21.09	20230825	2625	10.48	20230103	3675	-21.09	20230825	2625	10.48	20230103	2.13	N	136480	500	531 억	3453558	N	N	171	N	00	N
131	20231206	150731	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2895	15	2	0.52	935981845	324201	101.07	2865	2905	2865	3740	2020	2880	2887.04	3.25	0	107137	2926	2902	2876	2852	2826	2915	2865	531	860	500	2180	5	1	106209702	3075	61.60	1.02	12	0.31	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.13	N	136480	500	531 억	3453558	N	N	0	N	00	N
132	20231206	140729	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2895	15	2	0.52	766461030	265661	82.82	2865	2905	2865	3740	2020	2880	2885.11	3.25	0	103103	2926	2902	2876	2852	2826	2915	2865	531	860	500	2180	5	1	106209702	3075	61.60	1.02	12	0.25	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.13	N	136480	500	531 억	3453558	N	N	0	N	00	N
133	20231206	130721	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2890	10	2	0.35	696746085	241608	75.32	2865	2905	2865	3740	2020	2880	2883.79	3.25	0	95248	2926	2902	2876	2852	2826	2915	2865	531	860	500	2180	5	1	106209702	3069	61.49	1.02	12	0.23	47.00	2828.00	3675	20230825	-21.36	2625	20230103	10.10	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2625	10.10	20230103	2.13	N	136480	500	531 억	3453558	N	N	0	N	00	N
134	20231206	120718	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2895	15	2	0.52	547842095	190187	59.29	2865	2895	2865	3740	2020	2880	2880.54	3.25	0	71446	2926	2902	2876	2852	2826	2915	2865	531	860	500	2180	5	1	106209702	3075	61.60	1.02	12	0.18	47.00	2828.00	3675	20230825	-21.22	2625	20230103	10.29	3675	-21.22	20230825	2625	10.29	20230103	3675	-21.22	20230825	2625	10.29	20230103	2.13	N	136480	500	531 억	3453558	N	N	0	N	00	N
135	20231206	110731	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2890	10	2	0.35	421333575	146327	45.62	2865	2895	2865	3740	2020	2880	2879.40	3.25	0	47302	2926	2902	2876	2852	2826	2915	2865	531	860	500	2180	5	1	106209702	3069	61.49	1.02	12	0.14	47.00	2828.00	3675	20230825	-21.36	2625	20230103	10.10	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2625	10.10	20230103	2.13	N	136480	500	531 억	3453558	N	N	0	N	00	N
136	20231206	100722	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2880	0	3	0.00	378350105	131420	40.97	2865	2895	2865	3740	2020	2880	2878.94	3.25	0	46325	2926	2902	2876	2852	2826	2915	2865	531	860	500	2180	5	1	106209702	3059	61.28	1.02	12	0.12	47.00	2828.00	3675	20230825	-21.63	2625	20230103	9.71	3675	-21.63	20230825	2625	9.71	20230103	3675	-21.63	20230825	2625	9.71	20230103	2.13	N	136480	500	531 억	3453558	N	N	0	N	00	N
137	20231206	090725	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2885	5	2	0.17	186202945	64787	20.20	2865	2885	2865	3740	2020	2880	2874.08	3.25	0	40067	2926	2902	2876	2852	2826	2915	2865	531	860	500	2180	5	1	106209702	3064	61.38	1.02	12	0.06	47.00	2828.00	3675	20230825	-21.50	2625	20230103	9.90	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2625	9.90	20230103	2.13	N	136480	500	531 억	3453558	N	N	0	N	00	N
138	20231205	160728	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2880	10	2	0.35	919367190	320167	107.54	2850	2900	2850	3730	2010	2870	2871.52	3.15	0	104298	2930	2900	2885	2855	2840	2892	2847	531	860	500	2180	5	1	106209702	3059	61.28	1.02	12	0.30	47.00	2828.00	3675	20230825	-21.63	2625	20230103	9.71	3675	-21.63	20230825	2625	9.71	20230103	3675	-21.63	20230825	2625	9.71	20230103	2.10	N	136480	500	531 억	3348810	N	N	14	N	00	N
139	20231205	150722	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2875	5	2	0.17	850659825	296274	99.51	2850	2900	2850	3730	2010	2870	2871.19	3.15	0	102206	2930	2900	2885	2855	2840	2892	2847	531	860	500	2180	5	1	106209702	3054	61.17	1.02	12	0.28	47.00	2828.00	3675	20230825	-21.77	2625	20230103	9.52	3675	-21.77	20230825	2625	9.52	20230103	3675	-21.77	20230825	2625	9.52	20230103	2.10	N	136480	500	531 억	3348810	N	N	14	N	00	N
140	20231205	140725	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2890	20	2	0.70	723207600	251976	84.63	2850	2900	2850	3730	2010	2870	2870.14	3.15	0	98867	2930	2900	2885	2855	2840	2892	2847	531	860	500	2180	5	1	106209702	3069	61.49	1.02	12	0.24	47.00	2828.00	3675	20230825	-21.36	2625	20230103	10.10	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2625	10.10	20230103	2.10	N	136480	500	531 억	3348810	N	N	14	N	00	N
141	20231205	130722	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2890	20	2	0.70	677337425	236095	79.30	2850	2900	2850	3730	2010	2870	2868.92	3.15	0	99642	2930	2900	2885	2855	2840	2892	2847	531	860	500	2180	5	1	106209702	3069	61.49	1.02	12	0.22	47.00	2828.00	3675	20230825	-21.36	2625	20230103	10.10	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2625	10.10	20230103	2.10	N	136480	500	531 억	3348810	N	N	14	N	00	N
142	20231205	120718	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2885	15	2	0.52	626764965	218583	73.42	2850	2890	2850	3730	2010	2870	2867.40	3.15	0	98597	2930	2900	2885	2855	2840	2892	2847	531	860	500	2180	5	1	106209702	3064	61.38	1.02	12	0.21	47.00	2828.00	3675	20230825	-21.50	2625	20230103	9.90	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2625	9.90	20230103	2.10	N	136480	500	531 억	3348810	N	N	14	N	00	N
143	20231205	110720	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2880	10	2	0.35	527270195	183978	61.79	2850	2890	2850	3730	2010	2870	2865.94	3.15	0	75665	2930	2900	2885	2855	2840	2892	2847	531	860	500	2180	5	1	106209702	3059	61.28	1.02	12	0.17	47.00	2828.00	3675	20230825	-21.63	2625	20230103	9.71	3675	-21.63	20230825	2625	9.71	20230103	3675	-21.63	20230825	2625	9.71	20230103	2.10	N	136480	500	531 억	3348810	N	N	14	N	00	N
144	20231205	100723	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2875	5	2	0.17	376425165	131523	44.18	2850	2880	2850	3730	2010	2870	2862.05	3.15	0	57709	2930	2900	2885	2855	2840	2892	2847	531	860	500	2180	5	1	106209702	3054	61.17	1.02	12	0.12	47.00	2828.00	3675	20230825	-21.77	2625	20230103	9.52	3675	-21.77	20230825	2625	9.52	20230103	3675	-21.77	20230825	2625	9.52	20230103	2.10	N	136480	500	531 억	3348810	N	N	14	N	00	N
145	20231205	090717	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2870	0	3	0.00	201345325	70457	23.67	2850	2875	2850	3730	2010	2870	2857.71	3.15	0	39971	2930	2900	2885	2855	2840	2892	2847	531	860	500	2180	5	1	106209702	3048	61.06	1.01	12	0.07	47.00	2828.00	3675	20230825	-21.90	2625	20230103	9.33	3675	-21.90	20230825	2625	9.33	20230103	3675	-21.90	20230825	2625	9.33	20230103	2.10	N	136480	500	531 억	3348810	N	N	14	N	00	N
146	20231204	160715	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2870	-45	5	-1.54	857110880	296956	55.30	2915	2915	2870	3785	2045	2915	2886.34	3.21	0	-65537	2965	2940	2900	2875	2835	2952	2887	531	870	500	2210	5	1	106209702	3048	61.06	1.01	12	0.28	47.00	2828.00	3675	20230825	-21.90	2625	20230103	9.33	3675	-21.90	20230825	2625	9.33	20230103	3675	-21.90	20230825	2625	9.33	20230103	2.10	N	136480	500	531 억	3414182	N	N	14	N	00	N
147	20231204	150718	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2875	-40	5	-1.37	784980775	271862	50.62	2915	2915	2875	3785	2045	2915	2887.42	3.21	0	-53405	2965	2940	2900	2875	2835	2952	2887	531	870	500	2210	5	1	106209702	3054	61.17	1.02	12	0.26	47.00	2828.00	3675	20230825	-21.77	2625	20230103	9.52	3675	-21.77	20230825	2625	9.52	20230103	3675	-21.77	20230825	2625	9.52	20230103	2.10	N	136480	500	531 억	3414182	N	N	2	N	00	N
148	20231204	140713	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2880	-35	5	-1.20	632286285	218825	40.75	2915	2915	2875	3785	2045	2915	2889.46	3.21	0	-30723	2965	2940	2900	2875	2835	2952	2887	531	870	500	2210	5	1	106209702	3059	61.28	1.02	12	0.21	47.00	2828.00	3675	20230825	-21.63	2625	20230103	9.71	3675	-21.63	20230825	2625	9.71	20230103	3675	-21.63	20230825	2625	9.71	20230103	2.10	N	136480	500	531 억	3414182	N	N	2	N	00	N
149	20231204	130713	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2885	-30	5	-1.03	565159620	195578	36.42	2915	2915	2875	3785	2045	2915	2889.69	3.21	0	-27128	2965	2940	2900	2875	2835	2952	2887	531	870	500	2210	5	1	106209702	3064	61.38	1.02	12	0.18	47.00	2828.00	3675	20230825	-21.50	2625	20230103	9.90	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2625	9.90	20230103	2.10	N	136480	500	531 억	3414182	N	N	2	N	00	N
150	20231204	120712	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2890	-25	5	-0.86	472998125	163707	30.48	2915	2915	2875	3785	2045	2915	2889.30	3.21	0	-28376	2965	2940	2900	2875	2835	2952	2887	531	870	500	2210	5	1	106209702	3069	61.49	1.02	12	0.15	47.00	2828.00	3675	20230825	-21.36	2625	20230103	10.10	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2625	10.10	20230103	2.10	N	136480	500	531 억	3414182	N	N	2	N	00	N
151	20231204	110715	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2890	-25	5	-0.86	327201730	113268	21.09	2915	2915	2875	3785	2045	2915	2888.74	3.21	0	-22373	2965	2940	2900	2875	2835	2952	2887	531	870	500	2210	5	1	106209702	3069	61.49	1.02	12	0.11	47.00	2828.00	3675	20230825	-21.36	2625	20230103	10.10	3675	-21.36	20230825	2625	10.10	20230103	3675	-21.36	20230825	2625	10.10	20230103	2.10	N	136480	500	531 억	3414182	N	N	2	N	00	N
152	20231204	100715	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2885	-30	5	-1.03	226463360	78375	14.59	2915	2915	2875	3785	2045	2915	2889.48	3.21	0	-20947	2965	2940	2900	2875	2835	2952	2887	531	870	500	2210	5	1	106209702	3064	61.38	1.02	12	0.07	47.00	2828.00	3675	20230825	-21.50	2625	20230103	9.90	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2625	9.90	20230103	2.10	N	136480	500	531 억	3414182	N	N	2	N	00	N
153	20231204	090713	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2885	-30	5	-1.03	76541690	26476	4.93	2915	2915	2875	3785	2045	2915	2890.98	3.21	0	-8152	2965	2940	2900	2875	2835	2952	2887	531	870	500	2210	5	1	106209702	3064	61.38	1.02	12	0.02	47.00	2828.00	3675	20230825	-21.50	2625	20230103	9.90	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2625	9.90	20230103	2.10	N	136480	500	531 억	3414182	N	N	2	N	00	N
154	20231201	160713	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2915	35	2	1.22	1489124285	513372	266.81	2880	2925	2860	3740	2020	2880	2900.65	3.18	0	40425	2910	2895	2865	2850	2820	2902	2857	531	860	500	2180	5	1	106209702	3096	62.02	1.03	12	0.48	47.00	2828.00	3675	20230825	-20.68	2625	20230103	11.05	3675	-20.68	20230825	2625	11.05	20230103	3675	-20.68	20230825	2625	11.05	20230103	2.16	N	136480	500	531 억	3375776	N	N	2	N	00	N
155	20231201	150712	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2900	20	2	0.69	1355240995	467400	242.91	2880	2925	2860	3740	2020	2880	2899.53	3.18	0	41710	2910	2895	2865	2850	2820	2902	2857	531	860	500	2180	5	1	106209702	3080	61.70	1.03	12	0.44	47.00	2828.00	3675	20230825	-21.09	2625	20230103	10.48	3675	-21.09	20230825	2625	10.48	20230103	3675	-21.09	20230825	2625	10.48	20230103	2.16	N	136480	500	531 억	3375776	N	N	0	N	00	N
156	20231201	140712	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2915	35	2	1.22	1150525705	396977	206.32	2880	2925	2860	3740	2020	2880	2898.22	3.18	0	49879	2910	2895	2865	2850	2820	2902	2857	531	860	500	2180	5	1	106209702	3096	62.02	1.03	12	0.37	47.00	2828.00	3675	20230825	-20.68	2625	20230103	11.05	3675	-20.68	20230825	2625	11.05	20230103	3675	-20.68	20230825	2625	11.05	20230103	2.16	N	136480	500	531 억	3375776	N	N	0	N	00	N
157	20231201	130714	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2915	35	2	1.22	1048483540	361978	188.13	2880	2925	2860	3740	2020	2880	2896.54	3.18	0	55028	2910	2895	2865	2850	2820	2902	2857	531	860	500	2180	5	1	106209702	3096	62.02	1.03	12	0.34	47.00	2828.00	3675	20230825	-20.68	2625	20230103	11.05	3675	-20.68	20230825	2625	11.05	20230103	3675	-20.68	20230825	2625	11.05	20230103	2.16	N	136480	500	531 억	3375776	N	N	0	N	00	N
158	20231201	120718	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2915	35	2	1.22	909794515	314399	163.40	2880	2925	2860	3740	2020	2880	2893.76	3.18	0	54709	2910	2895	2865	2850	2820	2902	2857	531	860	500	2180	5	1	106209702	3096	62.02	1.03	12	0.30	47.00	2828.00	3675	20230825	-20.68	2625	20230103	11.05	3675	-20.68	20230825	2625	11.05	20230103	3675	-20.68	20230825	2625	11.05	20230103	2.16	N	136480	500	531 억	3375776	N	N	0	N	00	N
159	20231201	110715	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2900	20	2	0.69	530178535	184023	95.64	2880	2910	2860	3740	2020	2880	2881.05	3.18	0	42552	2910	2895	2865	2850	2820	2902	2857	531	860	500	2180	5	1	106209702	3080	61.70	1.03	12	0.17	47.00	2828.00	3675	20230825	-21.09	2625	20230103	10.48	3675	-21.09	20230825	2625	10.48	20230103	3675	-21.09	20230825	2625	10.48	20230103	2.16	N	136480	500	531 억	3375776	N	N	0	N	00	N
160	20231201	100719	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2885	5	2	0.17	327200055	113981	59.24	2880	2890	2860	3740	2020	2880	2870.65	3.18	0	17533	2910	2895	2865	2850	2820	2902	2857	531	860	500	2180	5	1	106209702	3064	61.38	1.02	12	0.11	47.00	2828.00	3675	20230825	-21.50	2625	20230103	9.90	3675	-21.50	20230825	2625	9.90	20230103	3675	-21.50	20230825	2625	9.90	20230103	2.16	N	136480	500	531 억	3375776	N	N	0	N	00	N
161	20231201	090711	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2870	-10	5	-0.35	57458250	19966	10.38	2880	2890	2860	3740	2020	2880	2877.80	3.18	0	8019	2910	2895	2865	2850	2820	2902	2857	531	860	500	2180	5	1	106209702	3048	61.06	1.01	12	0.02	47.00	2828.00	3675	20230825	-21.90	2625	20230103	9.33	3675	-21.90	20230825	2625	9.33	20230103	3675	-21.90	20230825	2625	9.33	20230103	2.16	N	136480	500	531 억	3375776	N	N	0	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History