KissMeData/189980/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	8	2	0.40	45488249	22815	85.83	1997	2005	1986	2595	1398	1997	1993.68	0.77	-1821	-1821	2035	2016	2006	1987	1977	2011	1982	40	598	100	1350	5	1	40137827	805	6.75	0.82	12	0.06	297.00	2438.00	3260	20230620	-38.50	1901	20231208	5.47	3260	-38.50	20230620	1901	5.47	20231208	3260	-38.50	20230620	1901	5.47	20231208	2.47	N	189980	100	40 억	307352	N	N	0	N	N
3	20231229	151006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	8	2	0.40	45488249	22815	85.83	1997	2005	1986	2595	1398	1997	1993.68	0.77	-1821	-1821	2035	2016	2006	1987	1977	2011	1982	40	598	100	1350	5	1	40137827	805	6.75	0.82	12	0.06	297.00	2438.00	3260	20230620	-38.50	1901	20231208	5.47	3260	-38.50	20230620	1901	5.47	20231208	3260	-38.50	20230620	1901	5.47	20231208	2.47	N	189980	100	40 억	307352	N	N	0	N	N
4	20231229	141004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	8	2	0.40	45488249	22815	85.83	1997	2005	1986	2595	1398	1997	1993.68	0.77	-1821	-1821	2035	2016	2006	1987	1977	2011	1982	40	598	100	1350	5	1	40137827	805	6.75	0.82	12	0.06	297.00	2438.00	3260	20230620	-38.50	1901	20231208	5.47	3260	-38.50	20230620	1901	5.47	20231208	3260	-38.50	20230620	1901	5.47	20231208	2.47	N	189980	100	40 억	307352	N	N	0	N	N
5	20231229	131005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	8	2	0.40	45488249	22815	85.83	1997	2005	1986	2595	1398	1997	1993.68	0.77	-1821	-1821	2035	2016	2006	1987	1977	2011	1982	40	598	100	1350	5	1	40137827	805	6.75	0.82	12	0.06	297.00	2438.00	3260	20230620	-38.50	1901	20231208	5.47	3260	-38.50	20230620	1901	5.47	20231208	3260	-38.50	20230620	1901	5.47	20231208	2.47	N	189980	100	40 억	307352	N	N	0	N	N
6	20231229	121008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	8	2	0.40	45488249	22815	85.83	1997	2005	1986	2595	1398	1997	1993.68	0.77	-1821	-1821	2035	2016	2006	1987	1977	2011	1982	40	598	100	1350	5	1	40137827	805	6.75	0.82	12	0.06	297.00	2438.00	3260	20230620	-38.50	1901	20231208	5.47	3260	-38.50	20230620	1901	5.47	20231208	3260	-38.50	20230620	1901	5.47	20231208	2.47	N	189980	100	40 억	307352	N	N	0	N	N
7	20231229	110922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	8	2	0.40	45488249	22815	85.83	1997	2005	1986	2595	1398	1997	1993.68	0.77	-1821	-1821	2035	2016	2006	1987	1977	2011	1982	40	598	100	1350	5	1	40137827	805	6.75	0.82	12	0.06	297.00	2438.00	3260	20230620	-38.50	1901	20231208	5.47	3260	-38.50	20230620	1901	5.47	20231208	3260	-38.50	20230620	1901	5.47	20231208	2.47	N	189980	100	40 억	307352	N	N	0	N	N
8	20231229	100932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	8	2	0.40	45488249	22815	85.83	1997	2005	1986	2595	1398	1997	1993.68	0.77	-1821	-1821	2035	2016	2006	1987	1977	2011	1982	40	598	100	1350	5	1	40137827	805	6.75	0.82	12	0.06	297.00	2438.00	3260	20230620	-38.50	1901	20231208	5.47	3260	-38.50	20230620	1901	5.47	20231208	3260	-38.50	20230620	1901	5.47	20231208	2.47	N	189980	100	40 억	307352	N	N	0	N	N
9	20231229	090931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	8	2	0.40	45488249	22815	85.83	1997	2005	1986	2595	1398	1997	1993.68	0.77	-1821	-1821	2035	2016	2006	1987	1977	2011	1982	40	598	100	1350	5	1	40137827	805	6.75	0.82	12	0.06	297.00	2438.00	3260	20230620	-38.50	1901	20231208	5.47	3260	-38.50	20230620	1901	5.47	20231208	3260	-38.50	20230620	1901	5.47	20231208	2.47	N	189980	100	40 억	307352	N	N	0	N	N
10	20231228	160921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	8	2	0.40	45067199	22605	85.04	1997	2005	1986	2595	1398	1997	1993.68	0.77	0	-1821	2035	2016	2006	1987	1977	2011	1982	40	598	100	1350	5	1	40137827	805	6.75	0.82	12	0.06	297.00	2438.00	3260	20230620	-38.50	1901	20231208	5.47	3260	-38.50	20230620	1901	5.47	20231208	3260	-38.50	20230620	1901	5.47	20231208	2.47	N	189980	100	40 억	309173	N	N	0	N	N
11	20231228	150929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1999	2	2	0.10	43380280	21762	81.87	1997	2005	1986	2595	1398	1997	1993.40	0.77	0	-1794	2035	2016	2006	1987	1977	2011	1982	40	598	100	1350	1	1	40137827	802	6.73	0.82	12	0.05	297.00	2438.00	3260	20230620	-38.68	1901	20231208	5.16	3260	-38.68	20230620	1901	5.16	20231208	3260	-38.68	20230620	1901	5.16	20231208	2.47	N	189980	100	40 억	309173	N	N	0	N	N
12	20231228	140921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	8	2	0.40	39228978	19686	74.06	1997	2005	1986	2595	1398	1997	1992.73	0.77	0	-1442	2035	2016	2006	1987	1977	2011	1982	40	598	100	1350	5	1	40137827	805	6.75	0.82	12	0.05	297.00	2438.00	3260	20230620	-38.50	1901	20231208	5.47	3260	-38.50	20230620	1901	5.47	20231208	3260	-38.50	20230620	1901	5.47	20231208	2.47	N	189980	100	40 억	309173	N	N	0	N	N
13	20231228	130920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1994	-3	5	-0.15	33825856	16982	63.89	1997	2000	1986	2595	1398	1997	1991.87	0.77	0	-1355	2035	2016	2006	1987	1977	2011	1982	40	598	100	1350	1	1	40137827	800	6.71	0.82	12	0.04	297.00	2438.00	3260	20230620	-38.83	1901	20231208	4.89	3260	-38.83	20230620	1901	4.89	20231208	3260	-38.83	20230620	1901	4.89	20231208	2.47	N	189980	100	40 억	309173	N	N	0	N	N
14	20231228	120924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1992	-5	5	-0.25	32522654	16329	61.43	1997	2000	1986	2595	1398	1997	1991.71	0.77	0	-1101	2035	2016	2006	1987	1977	2011	1982	40	598	100	1350	1	1	40137827	800	6.71	0.82	12	0.04	297.00	2438.00	3260	20230620	-38.90	1901	20231208	4.79	3260	-38.90	20230620	1901	4.79	20231208	3260	-38.90	20230620	1901	4.79	20231208	2.47	N	189980	100	40 억	309173	N	N	0	N	N
15	20231228	110925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1991	-6	5	-0.30	21020184	10557	39.72	1997	1997	1986	2595	1398	1997	1991.11	0.77	0	-718	2035	2016	2006	1987	1977	2011	1982	40	598	100	1350	1	1	40137827	799	6.70	0.82	12	0.03	297.00	2438.00	3260	20230620	-38.93	1901	20231208	4.73	3260	-38.93	20230620	1901	4.73	20231208	3260	-38.93	20230620	1901	4.73	20231208	2.47	N	189980	100	40 억	309173	N	N	0	N	N
16	20231228	100921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1995	-2	5	-0.10	15108579	7590	28.55	1997	1997	1986	2595	1398	1997	1990.59	0.77	0	-8	2035	2016	2006	1987	1977	2011	1982	40	598	100	1350	1	1	40137827	801	6.72	0.82	12	0.02	297.00	2438.00	3260	20230620	-38.80	1901	20231208	4.94	3260	-38.80	20230620	1901	4.94	20231208	3260	-38.80	20230620	1901	4.94	20231208	2.47	N	189980	100	40 억	309173	N	N	0	N	N
17	20231228	090927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1994	-3	5	-0.15	1212245	608	2.29	1997	1997	1991	2595	1398	1997	1993.82	0.77	0	-133	2035	2016	2006	1987	1977	2011	1982	40	598	100	1350	1	1	40137827	800	6.71	0.82	12	0.00	297.00	2438.00	3260	20230620	-38.83	1901	20231208	4.89	3260	-38.83	20230620	1901	4.89	20231208	3260	-38.83	20230620	1901	4.89	20231208	2.47	N	189980	100	40 억	309173	N	N	0	N	N
18	20231227	160912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1997	-28	5	-1.38	53265958	26567	49.04	2005	2025	1996	2630	1420	2025	2004.97	0.80	0	-10511	2069	2046	2022	1999	1975	2058	2011	40	605	100	1370	1	1	40137827	802	6.72	0.82	12	0.07	297.00	2438.00	3260	20230620	-38.74	1901	20231208	5.05	3260	-38.74	20230620	1901	5.05	20231208	3260	-38.74	20230620	1901	5.05	20231208	2.44	N	189980	100	40 억	319679	N	N	0	N	N
19	20231227	150926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1998	-27	5	-1.33	47270870	23565	43.50	2005	2025	1996	2630	1420	2025	2005.98	0.80	0	-10327	2069	2046	2022	1999	1975	2058	2011	40	605	100	1370	1	1	40137827	802	6.73	0.82	12	0.06	297.00	2438.00	3260	20230620	-38.71	1901	20231208	5.10	3260	-38.71	20230620	1901	5.10	20231208	3260	-38.71	20230620	1901	5.10	20231208	2.44	N	189980	100	40 억	319679	N	N	0	N	N
20	20231227	140921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2000	-25	5	-1.23	42971633	21414	39.53	2005	2025	1996	2630	1420	2025	2006.71	0.80	0	-9674	2069	2046	2022	1999	1975	2058	2011	40	605	100	1370	5	1	40137827	803	6.73	0.82	12	0.05	297.00	2438.00	3260	20230620	-38.65	1901	20231208	5.21	3260	-38.65	20230620	1901	5.21	20231208	3260	-38.65	20230620	1901	5.21	20231208	2.44	N	189980	100	40 억	319679	N	N	0	N	N
21	20231227	130913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	-20	5	-0.99	42306428	21082	38.92	2005	2025	1996	2630	1420	2025	2006.76	0.80	0	-9543	2069	2046	2022	1999	1975	2058	2011	40	605	100	1370	5	1	40137827	805	6.75	0.82	12	0.05	297.00	2438.00	3260	20230620	-38.50	1901	20231208	5.47	3260	-38.50	20230620	1901	5.47	20231208	3260	-38.50	20230620	1901	5.47	20231208	2.44	N	189980	100	40 억	319679	N	N	0	N	N
22	20231227	120916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	-20	5	-0.99	38694960	19274	35.58	2005	2025	1996	2630	1420	2025	2007.62	0.80	0	-8095	2069	2046	2022	1999	1975	2058	2011	40	605	100	1370	5	1	40137827	805	6.75	0.82	12	0.05	297.00	2438.00	3260	20230620	-38.50	1901	20231208	5.47	3260	-38.50	20230620	1901	5.47	20231208	3260	-38.50	20230620	1901	5.47	20231208	2.44	N	189980	100	40 억	319679	N	N	0	N	N
23	20231227	110922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2015	-10	5	-0.49	22933960	11391	21.03	2005	2025	2000	2630	1420	2025	2013.34	0.80	0	-6351	2069	2046	2022	1999	1975	2058	2011	40	605	100	1370	5	1	40137827	809	6.78	0.83	12	0.03	297.00	2438.00	3260	20230620	-38.19	1901	20231208	6.00	3260	-38.19	20230620	1901	6.00	20231208	3260	-38.19	20230620	1901	6.00	20231208	2.44	N	189980	100	40 억	319679	N	N	0	N	N
24	20231227	100922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-15	5	-0.74	21358870	10606	19.58	2005	2025	2000	2630	1420	2025	2013.85	0.80	0	-6338	2069	2046	2022	1999	1975	2058	2011	40	605	100	1370	5	1	40137827	807	6.77	0.82	12	0.03	297.00	2438.00	3260	20230620	-38.34	1901	20231208	5.73	3260	-38.34	20230620	1901	5.73	20231208	3260	-38.34	20230620	1901	5.73	20231208	2.44	N	189980	100	40 억	319679	N	N	0	N	N
25	20231227	090924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2015	-10	5	-0.49	1063270	529	0.98	2005	2020	2005	2630	1420	2025	2009.96	0.80	0	-507	2069	2046	2022	1999	1975	2058	2011	40	605	100	1370	5	1	40137827	809	6.78	0.83	12	0.00	297.00	2438.00	3260	20230620	-38.19	1901	20231208	6.00	3260	-38.19	20230620	1901	6.00	20231208	3260	-38.19	20230620	1901	6.00	20231208	2.44	N	189980	100	40 억	319679	N	N	0	N	N
26	20231226	160923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	5	2	0.25	108829387	53895	123.27	2015	2045	1998	2625	1415	2020	2019.28	0.82	0	-11260	2049	2034	2010	1995	1971	2042	2003	40	605	100	1370	5	1	40137827	813	6.82	0.83	12	0.13	297.00	2438.00	3260	20230620	-37.88	1901	20231208	6.52	3260	-37.88	20230620	1901	6.52	20231208	3260	-37.88	20230620	1901	6.52	20231208	2.44	N	189980	100	40 억	330939	N	N	0	N	N
27	20231226	150921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	0	3	0.00	102583051	50790	116.17	2015	2045	1998	2625	1415	2020	2019.75	0.82	0	-10753	2049	2034	2010	1995	1971	2042	2003	40	605	100	1370	5	1	40137827	811	6.80	0.83	12	0.13	297.00	2438.00	3260	20230620	-38.04	1901	20231208	6.26	3260	-38.04	20230620	1901	6.26	20231208	3260	-38.04	20230620	1901	6.26	20231208	2.44	N	189980	100	40 억	330939	N	N	0	N	N
28	20231226	140925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2015	-5	5	-0.25	89799585	44414	101.59	2015	2045	2000	2625	1415	2020	2021.88	0.82	0	-7954	2049	2034	2010	1995	1971	2042	2003	40	605	100	1370	5	1	40137827	809	6.78	0.83	12	0.11	297.00	2438.00	3260	20230620	-38.19	1901	20231208	6.00	3260	-38.19	20230620	1901	6.00	20231208	3260	-38.19	20230620	1901	6.00	20231208	2.44	N	189980	100	40 억	330939	N	N	0	N	N
29	20231226	130921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-10	5	-0.50	75815970	37481	85.73	2015	2045	2000	2625	1415	2020	2022.78	0.82	0	-7918	2049	2034	2010	1995	1971	2042	2003	40	605	100	1370	5	1	40137827	807	6.77	0.82	12	0.09	297.00	2438.00	3260	20230620	-38.34	1901	20231208	5.73	3260	-38.34	20230620	1901	5.73	20231208	3260	-38.34	20230620	1901	5.73	20231208	2.44	N	189980	100	40 억	330939	N	N	0	N	N
30	20231226	120922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	0	3	0.00	63137985	31160	71.27	2015	2045	2005	2625	1415	2020	2026.25	0.82	0	-6909	2049	2034	2010	1995	1971	2042	2003	40	605	100	1370	5	1	40137827	811	6.80	0.83	12	0.08	297.00	2438.00	3260	20230620	-38.04	1901	20231208	6.26	3260	-38.04	20230620	1901	6.26	20231208	3260	-38.04	20230620	1901	6.26	20231208	2.44	N	189980	100	40 억	330939	N	N	0	N	N
31	20231226	110925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	0	3	0.00	53291805	26269	60.08	2015	2045	2005	2625	1415	2020	2028.70	0.82	0	-6494	2049	2034	2010	1995	1971	2042	2003	40	605	100	1370	5	1	40137827	811	6.80	0.83	12	0.07	297.00	2438.00	3260	20230620	-38.04	1901	20231208	6.26	3260	-38.04	20230620	1901	6.26	20231208	3260	-38.04	20230620	1901	6.26	20231208	2.44	N	189980	100	40 억	330939	N	N	0	N	N
32	20231226	100920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	15	2	0.74	45776700	22549	51.58	2015	2045	2005	2625	1415	2020	2030.10	0.82	0	-5059	2049	2034	2010	1995	1971	2042	2003	40	605	100	1370	5	1	40137827	817	6.85	0.83	12	0.06	297.00	2438.00	3260	20230620	-37.58	1901	20231208	7.05	3260	-37.58	20230620	1901	7.05	20231208	3260	-37.58	20230620	1901	7.05	20231208	2.44	N	189980	100	40 억	330939	N	N	0	N	N
33	20231226	090923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	0	3	0.00	1688535	838	1.92	2015	2020	2005	2625	1415	2020	2014.96	0.82	0	-624	2049	2034	2010	1995	1971	2042	2003	40	605	100	1370	5	1	40137827	811	6.80	0.83	12	0.00	297.00	2438.00	3260	20230620	-38.04	1901	20231208	6.26	3260	-38.04	20230620	1901	6.26	20231208	3260	-38.04	20230620	1901	6.26	20231208	2.44	N	189980	100	40 억	330939	N	N	0	N	N
34	20231222	160908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	21	2	1.05	87478357	43706	93.79	1999	2025	1986	2595	1400	1999	2001.52	0.83	0	-16624	2073	2036	2008	1971	1943	2022	1957	40	596	100	1350	5	1	40137827	811	6.80	0.83	12	0.11	297.00	2438.00	3260	20230620	-38.04	1901	20231208	6.26	3260	-38.04	20230620	1901	6.26	20231208	3260	-38.04	20230620	1901	6.26	20231208	2.44	N	189980	100	40 억	334564	N	N	0	N	N
35	20231222	150906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2015	16	2	0.80	82706357	41340	88.71	1999	2025	1986	2595	1400	1999	2000.64	0.83	0	-16054	2073	2036	2008	1971	1943	2022	1957	40	596	100	1350	5	1	40137827	809	6.78	0.83	12	0.10	297.00	2438.00	3260	20230620	-38.19	1901	20231208	6.00	3260	-38.19	20230620	1901	6.00	20231208	3260	-38.19	20230620	1901	6.00	20231208	2.44	N	189980	100	40 억	334564	N	N	0	N	N
36	20231222	140903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	11	2	0.55	73854747	36933	79.25	1999	2025	1986	2595	1400	1999	1999.70	0.83	0	-13980	2073	2036	2008	1971	1943	2022	1957	40	596	100	1350	5	1	40137827	807	6.77	0.82	12	0.09	297.00	2438.00	3260	20230620	-38.34	1901	20231208	5.73	3260	-38.34	20230620	1901	5.73	20231208	3260	-38.34	20230620	1901	5.73	20231208	2.44	N	189980	100	40 억	334564	N	N	0	N	N
37	20231222	130905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2000	1	2	0.05	57322178	28710	61.61	1999	2020	1986	2595	1400	1999	1996.59	0.83	0	-11859	2073	2036	2008	1971	1943	2022	1957	40	596	100	1350	5	1	40137827	803	6.73	0.82	12	0.07	297.00	2438.00	3260	20230620	-38.65	1901	20231208	5.21	3260	-38.65	20230620	1901	5.21	20231208	3260	-38.65	20230620	1901	5.21	20231208	2.44	N	189980	100	40 억	334564	N	N	0	N	N
38	20231222	120903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	6	2	0.30	47085437	23591	50.62	1999	2020	1986	2595	1400	1999	1995.91	0.83	0	-9473	2073	2036	2008	1971	1943	2022	1957	40	596	100	1350	5	1	40137827	805	6.75	0.82	12	0.06	297.00	2438.00	3260	20230620	-38.50	1901	20231208	5.47	3260	-38.50	20230620	1901	5.47	20231208	3260	-38.50	20230620	1901	5.47	20231208	2.44	N	189980	100	40 억	334564	N	N	0	N	N
39	20231222	110903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1995	-4	5	-0.20	27788624	13952	29.94	1999	1999	1986	2595	1400	1999	1991.73	0.83	0	-5848	2073	2036	2008	1971	1943	2022	1957	40	596	100	1350	1	1	40137827	801	6.72	0.82	12	0.03	297.00	2438.00	3260	20230620	-38.80	1901	20231208	4.94	3260	-38.80	20230620	1901	4.94	20231208	3260	-38.80	20230620	1901	4.94	20231208	2.44	N	189980	100	40 억	334564	N	N	0	N	N
40	20231222	100900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1992	-7	5	-0.35	17772080	8923	19.15	1999	1999	1986	2595	1400	1999	1991.72	0.83	0	-3661	2073	2036	2008	1971	1943	2022	1957	40	596	100	1350	1	1	40137827	800	6.71	0.82	12	0.02	297.00	2438.00	3260	20230620	-38.90	1901	20231208	4.79	3260	-38.90	20230620	1901	4.79	20231208	3260	-38.90	20230620	1901	4.79	20231208	2.44	N	189980	100	40 억	334564	N	N	0	N	N
41	20231222	090905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1994	-5	5	-0.25	801814	402	0.86	1999	1999	1990	2595	1400	1999	1994.56	0.83	0	-129	2073	2036	2008	1971	1943	2022	1957	40	596	100	1350	1	1	40137827	800	6.71	0.82	12	0.00	297.00	2438.00	3260	20230620	-38.83	1901	20231208	4.89	3260	-38.83	20230620	1901	4.89	20231208	3260	-38.83	20230620	1901	4.89	20231208	2.44	N	189980	100	40 억	334564	N	N	0	N	N
42	20231221	160858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1999	-26	5	-1.28	93238226	46602	76.42	2045	2045	1980	2630	1420	2025	2000.73	0.85	0	-8301	2056	2040	2009	1993	1962	2048	2001	40	605	100	1370	1	1	40137827	802	6.73	0.82	12	0.12	297.00	2438.00	3260	20230620	-38.68	1901	20231208	5.16	3260	-38.68	20230620	1901	5.16	20231208	3260	-38.68	20230620	1901	5.16	20231208	2.43	N	189980	100	40 억	342861	N	N	0	N	N
43	20231221	150900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2000	-25	5	-1.23	90239605	45102	73.96	2045	2045	1980	2630	1420	2025	2000.79	0.85	0	-8199	2056	2040	2009	1993	1962	2048	2001	40	605	100	1370	5	1	40137827	803	6.73	0.82	12	0.11	297.00	2438.00	3260	20230620	-38.65	1901	20231208	5.21	3260	-38.65	20230620	1901	5.21	20231208	3260	-38.65	20230620	1901	5.21	20231208	2.43	N	189980	100	40 억	342861	N	N	0	N	N
44	20231221	140858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2000	-25	5	-1.23	78092527	39027	63.99	2045	2045	1980	2630	1420	2025	2000.99	0.85	0	-6545	2056	2040	2009	1993	1962	2048	2001	40	605	100	1370	5	1	40137827	803	6.73	0.82	12	0.10	297.00	2438.00	3260	20230620	-38.65	1901	20231208	5.21	3260	-38.65	20230620	1901	5.21	20231208	3260	-38.65	20230620	1901	5.21	20231208	2.43	N	189980	100	40 억	342861	N	N	0	N	N
45	20231221	130856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	-20	5	-0.99	66914920	33446	54.84	2045	2045	1980	2630	1420	2025	2000.69	0.85	0	-5540	2056	2040	2009	1993	1962	2048	2001	40	605	100	1370	5	1	40137827	805	6.75	0.82	12	0.08	297.00	2438.00	3260	20230620	-38.50	1901	20231208	5.47	3260	-38.50	20230620	1901	5.47	20231208	3260	-38.50	20230620	1901	5.47	20231208	2.43	N	189980	100	40 억	342861	N	N	0	N	N
46	20231221	120902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-15	5	-0.74	62530928	31251	51.24	2045	2045	1980	2630	1420	2025	2000.93	0.85	0	-5492	2056	2040	2009	1993	1962	2048	2001	40	605	100	1370	5	1	40137827	807	6.77	0.82	12	0.08	297.00	2438.00	3260	20230620	-38.34	1901	20231208	5.73	3260	-38.34	20230620	1901	5.73	20231208	3260	-38.34	20230620	1901	5.73	20231208	2.43	N	189980	100	40 억	342861	N	N	0	N	N
47	20231221	110902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1995	-30	5	-1.48	56591572	28277	46.37	2045	2045	1980	2630	1420	2025	2001.33	0.85	0	-5051	2056	2040	2009	1993	1962	2048	2001	40	605	100	1370	1	1	40137827	801	6.72	0.82	12	0.07	297.00	2438.00	3260	20230620	-38.80	1901	20231208	4.94	3260	-38.80	20230620	1901	4.94	20231208	3260	-38.80	20230620	1901	4.94	20231208	2.43	N	189980	100	40 억	342861	N	N	0	N	N
48	20231221	100858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	-20	5	-0.99	33121146	16547	27.13	2045	2045	1980	2630	1420	2025	2001.64	0.85	0	-2274	2056	2040	2009	1993	1962	2048	2001	40	605	100	1370	5	1	40137827	805	6.75	0.82	12	0.04	297.00	2438.00	3260	20230620	-38.50	1901	20231208	5.47	3260	-38.50	20230620	1901	5.47	20231208	3260	-38.50	20230620	1901	5.47	20231208	2.43	N	189980	100	40 억	342861	N	N	0	N	N
49	20231221	090859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	-5	5	-0.25	12251571	6106	10.01	2045	2045	1980	2630	1420	2025	2006.48	0.85	0	-1	2056	2040	2009	1993	1962	2048	2001	40	605	100	1370	5	1	40137827	811	6.80	0.83	12	0.02	297.00	2438.00	3260	20230620	-38.04	1901	20231208	6.26	3260	-38.04	20230620	1901	6.26	20231208	3260	-38.04	20230620	1901	6.26	20231208	2.43	N	189980	100	40 억	342861	N	N	0	N	N
50	20231220	160902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	47	2	2.38	121375419	60782	118.72	1981	2025	1978	2570	1385	1978	1996.35	0.84	0	326	2001	1989	1976	1964	1951	1995	1970	40	592	100	1340	5	1	40137827	813	6.82	0.83	12	0.15	297.00	2438.00	3260	20230620	-37.88	1901	20231208	6.52	3260	-37.88	20230620	1901	6.52	20231208	3260	-37.88	20230620	1901	6.52	20231208	2.43	N	189980	100	40 억	336490	N	N	0	N	N
51	20231220	150946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1998	20	2	1.01	107102894	53685	104.86	1981	2025	1978	2570	1385	1978	1995.02	0.84	0	3295	2001	1989	1976	1964	1951	1995	1970	40	592	100	1340	1	1	40137827	802	6.73	0.82	12	0.13	297.00	2438.00	3260	20230620	-38.71	1901	20231208	5.10	3260	-38.71	20230620	1901	5.10	20231208	3260	-38.71	20230620	1901	5.10	20231208	2.43	N	189980	100	40 억	336490	N	N	0	N	N
52	20231220	141000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1999	21	2	1.06	74379332	37363	72.98	1981	1999	1978	2570	1385	1978	1990.72	0.84	0	3659	2001	1989	1976	1964	1951	1995	1970	40	592	100	1340	1	1	40137827	802	6.73	0.82	12	0.09	297.00	2438.00	3260	20230620	-38.68	1901	20231208	5.16	3260	-38.68	20230620	1901	5.16	20231208	3260	-38.68	20230620	1901	5.16	20231208	2.43	N	189980	100	40 억	336490	N	N	0	N	N
53	20231220	130951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1995	17	2	0.86	59259807	29791	58.19	1981	1997	1978	2570	1385	1978	1989.18	0.84	0	2532	2001	1989	1976	1964	1951	1995	1970	40	592	100	1340	1	1	40137827	801	6.72	0.82	12	0.07	297.00	2438.00	3260	20230620	-38.80	1901	20231208	4.94	3260	-38.80	20230620	1901	4.94	20231208	3260	-38.80	20230620	1901	4.94	20231208	2.43	N	189980	100	40 억	336490	N	N	0	N	N
54	20231220	120857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1996	18	2	0.91	42209376	21246	41.50	1981	1997	1978	2570	1385	1978	1986.70	0.84	0	2529	2001	1989	1976	1964	1951	1995	1970	40	592	100	1340	1	1	40137827	801	6.72	0.82	12	0.05	297.00	2438.00	3260	20230620	-38.77	1901	20231208	5.00	3260	-38.77	20230620	1901	5.00	20231208	3260	-38.77	20230620	1901	5.00	20231208	2.43	N	189980	100	40 억	336490	N	N	0	N	N
55	20231220	110900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1994	16	2	0.81	33433105	16846	32.90	1981	1994	1978	2570	1385	1978	1984.63	0.84	0	1447	2001	1989	1976	1964	1951	1995	1970	40	592	100	1340	1	1	40137827	800	6.71	0.82	12	0.04	297.00	2438.00	3260	20230620	-38.83	1901	20231208	4.89	3260	-38.83	20230620	1901	4.89	20231208	3260	-38.83	20230620	1901	4.89	20231208	2.43	N	189980	100	40 억	336490	N	N	0	N	N
56	20231220	100901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1985	7	2	0.35	14073026	7108	13.88	1981	1993	1978	2570	1385	1978	1979.89	0.84	0	1111	2001	1989	1976	1964	1951	1995	1970	40	592	100	1340	1	1	40137827	797	6.68	0.81	12	0.02	297.00	2438.00	3260	20230620	-39.11	1901	20231208	4.42	3260	-39.11	20230620	1901	4.42	20231208	3260	-39.11	20230620	1901	4.42	20231208	2.43	N	189980	100	40 억	336490	N	N	0	N	N
57	20231220	090857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1980	2	2	0.10	314825	159	0.31	1981	1981	1979	2570	1385	1978	1980.03	0.84	0	-2	2001	1989	1976	1964	1951	1995	1970	40	592	100	1340	1	1	40137827	795	6.67	0.81	12	0.00	297.00	2438.00	3260	20230620	-39.26	1901	20231208	4.16	3260	-39.26	20230620	1901	4.16	20231208	3260	-39.26	20230620	1901	4.16	20231208	2.43	N	189980	100	40 억	336490	N	N	0	N	N
58	20231219	160858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1978	4	2	0.20	101008504	51156	211.70	1974	1988	1963	2565	1382	1974	1974.52	0.85	0	-9767	1987	1980	1973	1966	1959	1977	1963	40	591	100	1340	1	1	40137827	794	6.66	0.81	12	0.13	297.00	2438.00	3260	20230620	-39.33	1901	20231208	4.05	3260	-39.33	20230620	1901	4.05	20231208	3260	-39.33	20230620	1901	4.05	20231208	2.42	N	189980	100	40 억	340194	N	N	32	N	N
59	20231219	150902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1969	-5	5	-0.25	81137130	41081	170.01	1974	1988	1963	2565	1382	1974	1975.05	0.85	0	-5464	1987	1980	1973	1966	1959	1977	1963	40	591	100	1340	1	1	40137827	790	6.63	0.81	12	0.10	297.00	2438.00	3260	20230620	-39.60	1901	20231208	3.58	3260	-39.60	20230620	1901	3.58	20231208	3260	-39.60	20230620	1901	3.58	20231208	2.42	N	189980	100	40 억	340194	N	N	32	N	N
60	20231219	140856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1979	5	2	0.25	55618107	28147	116.48	1974	1988	1963	2565	1382	1974	1975.99	0.85	0	-1545	1987	1980	1973	1966	1959	1977	1963	40	591	100	1340	1	1	40137827	794	6.66	0.81	12	0.07	297.00	2438.00	3260	20230620	-39.29	1901	20231208	4.10	3260	-39.29	20230620	1901	4.10	20231208	3260	-39.29	20230620	1901	4.10	20231208	2.42	N	189980	100	40 억	340194	N	N	32	N	N
61	20231219	130901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1980	6	2	0.30	50248976	25435	105.26	1974	1988	1963	2565	1382	1974	1975.58	0.85	0	-944	1987	1980	1973	1966	1959	1977	1963	40	591	100	1340	1	1	40137827	795	6.67	0.81	12	0.06	297.00	2438.00	3260	20230620	-39.26	1901	20231208	4.16	3260	-39.26	20230620	1901	4.16	20231208	3260	-39.26	20230620	1901	4.16	20231208	2.42	N	189980	100	40 억	340194	N	N	32	N	N
62	20231219	120904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1980	6	2	0.30	48407854	24503	101.40	1974	1988	1963	2565	1382	1974	1975.59	0.85	0	-745	1987	1980	1973	1966	1959	1977	1963	40	591	100	1340	1	1	40137827	795	6.67	0.81	12	0.06	297.00	2438.00	3260	20230620	-39.26	1901	20231208	4.16	3260	-39.26	20230620	1901	4.16	20231208	3260	-39.26	20230620	1901	4.16	20231208	2.42	N	189980	100	40 억	340194	N	N	32	N	N
63	20231219	110900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1976	2	2	0.10	44164061	22356	92.52	1974	1988	1963	2565	1382	1974	1975.49	0.85	0	-1550	1987	1980	1973	1966	1959	1977	1963	40	591	100	1340	1	1	40137827	793	6.65	0.81	12	0.06	297.00	2438.00	3260	20230620	-39.39	1901	20231208	3.95	3260	-39.39	20230620	1901	3.95	20231208	3260	-39.39	20230620	1901	3.95	20231208	2.42	N	189980	100	40 억	340194	N	N	32	N	N
64	20231219	100858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1974	0	3	0.00	30795210	15580	64.48	1974	1988	1963	2565	1382	1974	1976.59	0.85	0	-1596	1987	1980	1973	1966	1959	1977	1963	40	591	100	1340	1	1	40137827	792	6.65	0.81	12	0.04	297.00	2438.00	3260	20230620	-39.45	1901	20231208	3.84	3260	-39.45	20230620	1901	3.84	20231208	3260	-39.45	20230620	1901	3.84	20231208	2.42	N	189980	100	40 억	340194	N	N	32	N	N
65	20231219	090855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1965	-9	5	-0.46	10571319	5356	22.17	1974	1974	1965	2565	1382	1974	1973.73	0.85	0	-333	1987	1980	1973	1966	1959	1977	1963	40	591	100	1340	1	1	40137827	789	6.62	0.81	12	0.01	297.00	2438.00	3260	20230620	-39.72	1901	20231208	3.37	3260	-39.72	20230620	1901	3.37	20231208	3260	-39.72	20230620	1901	3.37	20231208	2.42	N	189980	100	40 억	340194	N	N	32	N	N
66	20231218	160854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1974	-4	5	-0.20	47706492	24159	84.72	1978	1980	1966	2570	1385	1978	1974.69	0.86	0	-4255	1992	1984	1970	1962	1948	1989	1967	40	592	100	1340	1	1	40137827	792	6.65	0.81	12	0.06	297.00	2438.00	3260	20230620	-39.45	1901	20231208	3.84	3260	-39.45	20230620	1901	3.84	20231208	3260	-39.45	20230620	1901	3.84	20231208	2.41	N	189980	100	40 억	344449	N	N	32	N	N
67	20231218	150857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1971	-7	5	-0.35	43084178	21812	76.49	1978	1980	1966	2570	1385	1978	1975.25	0.86	0	-3672	1992	1984	1970	1962	1948	1989	1967	40	592	100	1340	1	1	40137827	791	6.64	0.81	12	0.05	297.00	2438.00	3260	20230620	-39.54	1901	20231208	3.68	3260	-39.54	20230620	1901	3.68	20231208	3260	-39.54	20230620	1901	3.68	20231208	2.41	N	189980	100	40 억	344449	N	N	36	N	N
68	20231218	140853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1972	-6	5	-0.30	39943711	20219	70.91	1978	1980	1966	2570	1385	1978	1975.55	0.86	0	-2786	1992	1984	1970	1962	1948	1989	1967	40	592	100	1340	1	1	40137827	792	6.64	0.81	12	0.05	297.00	2438.00	3260	20230620	-39.51	1901	20231208	3.73	3260	-39.51	20230620	1901	3.73	20231208	3260	-39.51	20230620	1901	3.73	20231208	2.41	N	189980	100	40 억	344449	N	N	36	N	N
69	20231218	130854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1976	-2	5	-0.10	38778987	19629	68.84	1978	1980	1966	2570	1385	1978	1975.60	0.86	0	-2417	1992	1984	1970	1962	1948	1989	1967	40	592	100	1340	1	1	40137827	793	6.65	0.81	12	0.05	297.00	2438.00	3260	20230620	-39.39	1901	20231208	3.95	3260	-39.39	20230620	1901	3.95	20231208	3260	-39.39	20230620	1901	3.95	20231208	2.41	N	189980	100	40 억	344449	N	N	36	N	N
70	20231218	120848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1978	0	3	0.00	30538086	15447	54.17	1978	1980	1972	2570	1385	1978	1976.96	0.86	0	-1319	1992	1984	1970	1962	1948	1989	1967	40	592	100	1340	1	1	40137827	794	6.66	0.81	12	0.04	297.00	2438.00	3260	20230620	-39.33	1901	20231208	4.05	3260	-39.33	20230620	1901	4.05	20231208	3260	-39.33	20230620	1901	4.05	20231208	2.41	N	189980	100	40 억	344449	N	N	36	N	N
71	20231218	110851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1977	-1	5	-0.05	19090224	9652	33.85	1978	1980	1975	2570	1385	1978	1977.85	0.86	0	-1181	1992	1984	1970	1962	1948	1989	1967	40	592	100	1340	1	1	40137827	794	6.66	0.81	12	0.02	297.00	2438.00	3260	20230620	-39.36	1901	20231208	4.00	3260	-39.36	20230620	1901	4.00	20231208	3260	-39.36	20230620	1901	4.00	20231208	2.41	N	189980	100	40 억	344449	N	N	36	N	N
72	20231218	100849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1979	1	2	0.05	17698098	8948	31.38	1978	1980	1975	2570	1385	1978	1977.88	0.86	0	-1181	1992	1984	1970	1962	1948	1989	1967	40	592	100	1340	1	1	40137827	794	6.66	0.81	12	0.02	297.00	2438.00	3260	20230620	-39.29	1901	20231208	4.10	3260	-39.29	20230620	1901	4.10	20231208	3260	-39.29	20230620	1901	4.10	20231208	2.41	N	189980	100	40 억	344449	N	N	36	N	N
73	20231218	090848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1979	1	2	0.05	4498761	2274	7.97	1978	1980	1977	2570	1385	1978	1978.35	0.86	0	-268	1992	1984	1970	1962	1948	1989	1967	40	592	100	1340	1	1	40137827	794	6.66	0.81	12	0.01	297.00	2438.00	3260	20230620	-39.29	1901	20231208	4.10	3260	-39.29	20230620	1901	4.10	20231208	3260	-39.29	20230620	1901	4.10	20231208	2.41	N	189980	100	40 억	344449	N	N	36	N	N
74	20231215	160849	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1978	6	2	0.30	56167304	28507	47.83	1974	1978	1956	2560	1381	1972	1970.30	0.87	0	-3143	2003	1987	1974	1958	1945	1981	1952	40	588	100	1340	1	1	40137827	794	6.66	0.81	12	0.07	297.00	2438.00	3260	20230620	-39.33	1901	20231208	4.05	3260	-39.33	20230620	1901	4.05	20231208	3260	-39.33	20230620	1901	4.05	20231208	2.39	N	189980	100	40 억	347592	N	N	36	N	N
75	20231215	150852	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1974	2	2	0.10	50791698	25785	43.26	1974	1978	1956	2560	1381	1972	1969.82	0.87	0	-2978	2003	1987	1974	1958	1945	1981	1952	40	588	100	1340	1	1	40137827	792	6.65	0.81	12	0.06	297.00	2438.00	3260	20230620	-39.45	1901	20231208	3.84	3260	-39.45	20230620	1901	3.84	20231208	3260	-39.45	20230620	1901	3.84	20231208	2.39	N	189980	100	40 억	347592	N	N	53	N	N
76	20231215	140852	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1971	-1	5	-0.05	38847959	19722	33.09	1974	1978	1956	2560	1381	1972	1969.78	0.87	0	-2817	2003	1987	1974	1958	1945	1981	1952	40	588	100	1340	1	1	40137827	791	6.64	0.81	12	0.05	297.00	2438.00	3260	20230620	-39.54	1901	20231208	3.68	3260	-39.54	20230620	1901	3.68	20231208	3260	-39.54	20230620	1901	3.68	20231208	2.39	N	189980	100	40 억	347592	N	N	53	N	N
77	20231215	130846	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1973	1	2	0.05	35785781	18169	30.49	1974	1978	1956	2560	1381	1972	1969.61	0.87	0	-2327	2003	1987	1974	1958	1945	1981	1952	40	588	100	1340	1	1	40137827	792	6.64	0.81	12	0.05	297.00	2438.00	3260	20230620	-39.48	1901	20231208	3.79	3260	-39.48	20230620	1901	3.79	20231208	3260	-39.48	20230620	1901	3.79	20231208	2.39	N	189980	100	40 억	347592	N	N	53	N	N
78	20231215	120848	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1976	4	2	0.20	31691074	16091	27.00	1974	1978	1956	2560	1381	1972	1969.49	0.87	0	-2237	2003	1987	1974	1958	1945	1981	1952	40	588	100	1340	1	1	40137827	793	6.65	0.81	12	0.04	297.00	2438.00	3260	20230620	-39.39	1901	20231208	3.95	3260	-39.39	20230620	1901	3.95	20231208	3260	-39.39	20230620	1901	3.95	20231208	2.39	N	189980	100	40 억	347592	N	N	53	N	N
79	20231215	110843	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1977	5	2	0.25	30233280	15352	25.76	1974	1978	1956	2560	1381	1972	1969.34	0.87	0	-2212	2003	1987	1974	1958	1945	1981	1952	40	588	100	1340	1	1	40137827	794	6.66	0.81	12	0.04	297.00	2438.00	3260	20230620	-39.36	1901	20231208	4.00	3260	-39.36	20230620	1901	4.00	20231208	3260	-39.36	20230620	1901	4.00	20231208	2.39	N	189980	100	40 억	347592	N	N	53	N	N
80	20231215	100847	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1972	0	3	0.00	16978157	8636	14.49	1974	1978	1956	2560	1381	1972	1965.97	0.87	0	-643	2003	1987	1974	1958	1945	1981	1952	40	588	100	1340	1	1	40137827	792	6.64	0.81	12	0.02	297.00	2438.00	3260	20230620	-39.51	1901	20231208	3.73	3260	-39.51	20230620	1901	3.73	20231208	3260	-39.51	20230620	1901	3.73	20231208	2.39	N	189980	100	40 억	347592	N	N	53	N	N
81	20231215	090851	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1978	6	2	0.30	1366021	692	1.16	1974	1978	1972	2560	1381	1972	1974.02	0.87	0	-1	2003	1987	1974	1958	1945	1981	1952	40	588	100	1340	1	1	40137827	794	6.66	0.81	12	0.00	297.00	2438.00	3260	20230620	-39.33	1901	20231208	4.05	3260	-39.33	20230620	1901	4.05	20231208	3260	-39.33	20230620	1901	4.05	20231208	2.39	N	189980	100	40 억	347592	N	N	53	N	N
82	20231214	160844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1972	-20	5	-1.00	117379357	59562	247.93	1989	1990	1961	2585	1395	1992	1970.71	0.89	0	-9271	2022	2006	1984	1968	1946	2015	1977	40	593	100	1350	1	1	40137827	792	6.64	0.81	12	0.15	297.00	2438.00	3260	20230620	-39.51	1901	20231208	3.73	3260	-39.51	20230620	1901	3.73	20231208	3260	-39.51	20230620	1901	3.73	20231208	2.37	N	189980	100	40 억	356864	N	N	53	N	N
83	20231214	150914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1971	-21	5	-1.05	111966395	56817	236.50	1989	1990	1961	2585	1395	1992	1970.65	0.89	0	-7946	2022	2006	1984	1968	1946	2015	1977	40	593	100	1350	1	1	40137827	791	6.64	0.81	12	0.14	297.00	2438.00	3260	20230620	-39.54	1901	20231208	3.68	3260	-39.54	20230620	1901	3.68	20231208	3260	-39.54	20230620	1901	3.68	20231208	2.37	N	189980	100	40 억	356864	N	N	83	N	N
84	20231214	140849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1973	-19	5	-0.95	82237319	41691	173.54	1989	1990	1968	2585	1395	1992	1972.54	0.89	0	-6858	2022	2006	1984	1968	1946	2015	1977	40	593	100	1350	1	1	40137827	792	6.64	0.81	12	0.10	297.00	2438.00	3260	20230620	-39.48	1901	20231208	3.79	3260	-39.48	20230620	1901	3.79	20231208	3260	-39.48	20230620	1901	3.79	20231208	2.37	N	189980	100	40 억	356864	N	N	83	N	N
85	20231214	130911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1974	-18	5	-0.90	68293363	34615	144.09	1989	1990	1968	2585	1395	1992	1972.94	0.89	0	-4079	2022	2006	1984	1968	1946	2015	1977	40	593	100	1350	1	1	40137827	792	6.65	0.81	12	0.09	297.00	2438.00	3260	20230620	-39.45	1901	20231208	3.84	3260	-39.45	20230620	1901	3.84	20231208	3260	-39.45	20230620	1901	3.84	20231208	2.37	N	189980	100	40 억	356864	N	N	83	N	N
86	20231214	120924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1976	-16	5	-0.80	65434810	33165	138.05	1989	1990	1968	2585	1395	1992	1973.01	0.89	0	-4022	2022	2006	1984	1968	1946	2015	1977	40	593	100	1350	1	1	40137827	793	6.65	0.81	12	0.08	297.00	2438.00	3260	20230620	-39.39	1901	20231208	3.95	3260	-39.39	20230620	1901	3.95	20231208	3260	-39.39	20230620	1901	3.95	20231208	2.37	N	189980	100	40 억	356864	N	N	83	N	N
87	20231214	110857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1976	-16	5	-0.80	36421930	18442	76.76	1989	1990	1971	2585	1395	1992	1974.94	0.89	0	-3167	2022	2006	1984	1968	1946	2015	1977	40	593	100	1350	1	1	40137827	793	6.65	0.81	12	0.05	297.00	2438.00	3260	20230620	-39.39	1901	20231208	3.95	3260	-39.39	20230620	1901	3.95	20231208	3260	-39.39	20230620	1901	3.95	20231208	2.37	N	189980	100	40 억	356864	N	N	83	N	N
88	20231214	100837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1973	-19	5	-0.95	24030090	12161	50.62	1989	1990	1971	2585	1395	1992	1976.00	0.89	0	-2551	2022	2006	1984	1968	1946	2015	1977	40	593	100	1350	1	1	40137827	792	6.64	0.81	12	0.03	297.00	2438.00	3260	20230620	-39.48	1901	20231208	3.79	3260	-39.48	20230620	1901	3.79	20231208	3260	-39.48	20230620	1901	3.79	20231208	2.37	N	189980	100	40 억	356864	N	N	83	N	N
89	20231214	090817	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1978	-14	5	-0.70	4361493	2195	9.14	1989	1990	1977	2585	1395	1992	1987.01	0.89	0	-526	2022	2006	1984	1968	1946	2015	1977	40	593	100	1350	1	1	40137827	794	6.66	0.81	12	0.01	297.00	2438.00	3260	20230620	-39.33	1901	20231208	4.05	3260	-39.33	20230620	1901	4.05	20231208	3260	-39.33	20230620	1901	4.05	20231208	2.37	N	189980	100	40 억	356864	N	N	83	N	N
90	20231213	160842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1992	12	2	0.61	47426015	24011	82.98	1986	2000	1962	2570	1386	1980	1974.75	0.91	0	-9310	2029	2004	1972	1947	1915	1988	1931	40	590	100	1340	1	1	40137827	800	6.71	0.82	12	0.06	297.00	2438.00	3260	20230620	-38.90	1901	20231208	4.79	3260	-38.90	20230620	1901	4.79	20231208	3260	-38.90	20230620	1901	4.79	20231208	2.37	N	189980	100	40 억	366146	N	N	83	N	N
91	20231213	150900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1974	-6	5	-0.30	40814839	20671	71.44	1986	2000	1962	2570	1386	1980	1974.50	0.91	0	-8129	2029	2004	1972	1947	1915	1988	1931	40	590	100	1340	1	1	40137827	792	6.65	0.81	12	0.05	297.00	2438.00	3260	20230620	-39.45	1901	20231208	3.84	3260	-39.45	20230620	1901	3.84	20231208	3260	-39.45	20230620	1901	3.84	20231208	2.37	N	189980	100	40 억	366146	N	N	126	N	N
92	20231213	140859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1974	-6	5	-0.30	29374389	14870	51.39	1986	2000	1962	2570	1386	1980	1975.41	0.91	0	-6009	2029	2004	1972	1947	1915	1988	1931	40	590	100	1340	1	1	40137827	792	6.65	0.81	12	0.04	297.00	2438.00	3260	20230620	-39.45	1901	20231208	3.84	3260	-39.45	20230620	1901	3.84	20231208	3260	-39.45	20230620	1901	3.84	20231208	2.37	N	189980	100	40 억	366146	N	N	126	N	N
93	20231213	130902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1979	-1	5	-0.05	26759284	13545	46.81	1986	2000	1962	2570	1386	1980	1975.58	0.91	0	-5756	2029	2004	1972	1947	1915	1988	1931	40	590	100	1340	1	1	40137827	794	6.66	0.81	12	0.03	297.00	2438.00	3260	20230620	-39.29	1901	20231208	4.10	3260	-39.29	20230620	1901	4.10	20231208	3260	-39.29	20230620	1901	4.10	20231208	2.37	N	189980	100	40 억	366146	N	N	126	N	N
94	20231213	120858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1980	0	3	0.00	18989196	9636	33.30	1986	1990	1962	2570	1386	1980	1970.65	0.91	0	-4723	2029	2004	1972	1947	1915	1988	1931	40	590	100	1340	1	1	40137827	795	6.67	0.81	12	0.02	297.00	2438.00	3260	20230620	-39.26	1901	20231208	4.16	3260	-39.26	20230620	1901	4.16	20231208	3260	-39.26	20230620	1901	4.16	20231208	2.37	N	189980	100	40 억	366146	N	N	126	N	N
95	20231213	110901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1980	0	3	0.00	8136901	4129	14.27	1986	1990	1962	2570	1386	1980	1970.67	0.91	0	-3383	2029	2004	1972	1947	1915	1988	1931	40	590	100	1340	1	1	40137827	795	6.67	0.81	12	0.01	297.00	2438.00	3260	20230620	-39.26	1901	20231208	4.16	3260	-39.26	20230620	1901	4.16	20231208	3260	-39.26	20230620	1901	4.16	20231208	2.37	N	189980	100	40 억	366146	N	N	126	N	N
96	20231213	100905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1977	-3	5	-0.15	5849750	2972	10.27	1986	1990	1962	2570	1386	1980	1968.29	0.91	0	-2762	2029	2004	1972	1947	1915	1988	1931	40	590	100	1340	1	1	40137827	794	6.66	0.81	12	0.01	297.00	2438.00	3260	20230620	-39.36	1901	20231208	4.00	3260	-39.36	20230620	1901	4.00	20231208	3260	-39.36	20230620	1901	4.00	20231208	2.37	N	189980	100	40 억	366146	N	N	126	N	N
97	20231213	090852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1968	-12	5	-0.61	205535	104	0.36	1986	1986	1968	2570	1386	1980	1976.30	0.91	0	-104	2029	2004	1972	1947	1915	1988	1931	40	590	100	1340	1	1	40137827	790	6.63	0.81	12	0.00	297.00	2438.00	3260	20230620	-39.63	1901	20231208	3.52	3260	-39.63	20230620	1901	3.52	20231208	3260	-39.63	20230620	1901	3.52	20231208	2.37	N	189980	100	40 억	366146	N	N	126	N	N
98	20231212	160824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1980	-8	5	-0.40	56982812	28880	118.58	1997	1997	1940	2580	1392	1988	1973.09	0.93	0	-5759	2012	2000	1988	1976	1964	2006	1982	40	592	100	1350	1	1	40137827	795	6.67	0.81	12	0.07	297.00	2438.00	3260	20230620	-39.26	1901	20231208	4.16	3260	-39.26	20230620	1901	4.16	20231208	3260	-39.26	20230620	1901	4.16	20231208	2.36	N	189980	100	40 억	371906	N	N	126	N	N
99	20231212	150831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1979	-9	5	-0.45	54303813	27527	113.02	1997	1997	1940	2580	1392	1988	1972.75	0.93	0	-5157	2012	2000	1988	1976	1964	2006	1982	40	592	100	1350	1	1	40137827	794	6.66	0.81	12	0.07	297.00	2438.00	3260	20230620	-39.29	1901	20231208	4.10	3260	-39.29	20230620	1901	4.10	20231208	3260	-39.29	20230620	1901	4.10	20231208	2.36	N	189980	100	40 억	371906	N	N	12	N	N
100	20231212	140746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1980	-8	5	-0.40	50991001	25853	106.15	1997	1997	1940	2580	1392	1988	1972.34	0.93	0	-3841	2012	2000	1988	1976	1964	2006	1982	40	592	100	1350	1	1	40137827	795	6.67	0.81	12	0.06	297.00	2438.00	3260	20230620	-39.26	1901	20231208	4.16	3260	-39.26	20230620	1901	4.16	20231208	3260	-39.26	20230620	1901	4.16	20231208	2.36	N	189980	100	40 억	371906	N	N	12	N	N
101	20231212	130750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1983	-5	5	-0.25	46363919	23513	96.54	1997	1997	1940	2580	1392	1988	1971.84	0.93	0	-2956	2012	2000	1988	1976	1964	2006	1982	40	592	100	1350	1	1	40137827	796	6.68	0.81	12	0.06	297.00	2438.00	3260	20230620	-39.17	1901	20231208	4.31	3260	-39.17	20230620	1901	4.31	20231208	3260	-39.17	20230620	1901	4.31	20231208	2.36	N	189980	100	40 억	371906	N	N	12	N	N
102	20231212	120740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1984	-4	5	-0.20	34570600	17558	72.09	1997	1997	1940	2580	1392	1988	1968.94	0.93	0	-2206	2012	2000	1988	1976	1964	2006	1982	40	592	100	1350	1	1	40137827	796	6.68	0.81	12	0.04	297.00	2438.00	3260	20230620	-39.14	1901	20231208	4.37	3260	-39.14	20230620	1901	4.37	20231208	3260	-39.14	20230620	1901	4.37	20231208	2.36	N	189980	100	40 억	371906	N	N	12	N	N
103	20231212	110753	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1980	-8	5	-0.40	32557123	16543	67.92	1997	1997	1940	2580	1392	1988	1968.03	0.93	0	-2047	2012	2000	1988	1976	1964	2006	1982	40	592	100	1350	1	1	40137827	795	6.67	0.81	12	0.04	297.00	2438.00	3260	20230620	-39.26	1901	20231208	4.16	3260	-39.26	20230620	1901	4.16	20231208	3260	-39.26	20230620	1901	4.16	20231208	2.36	N	189980	100	40 억	371906	N	N	12	N	N
104	20231212	100824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1976	-12	5	-0.60	30881385	15697	64.45	1997	1997	1940	2580	1392	1988	1967.34	0.93	0	-2031	2012	2000	1988	1976	1964	2006	1982	40	592	100	1350	1	1	40137827	793	6.65	0.81	12	0.04	297.00	2438.00	3260	20230620	-39.39	1901	20231208	3.95	3260	-39.39	20230620	1901	3.95	20231208	3260	-39.39	20230620	1901	3.95	20231208	2.36	N	189980	100	40 억	371906	N	N	12	N	N
105	20231212	090823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1986	-2	5	-0.10	1953564	981	4.03	1997	1997	1983	2580	1392	1988	1991.40	0.93	0	-956	2012	2000	1988	1976	1964	2006	1982	40	592	100	1350	1	1	40137827	797	6.69	0.81	12	0.00	297.00	2438.00	3260	20230620	-39.08	1901	20231208	4.47	3260	-39.08	20230620	1901	4.47	20231208	3260	-39.08	20230620	1901	4.47	20231208	2.36	N	189980	100	40 억	371906	N	N	12	N	N
106	20231211	160826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1988	4	2	0.20	47984425	24104	29.45	1984	2000	1976	2575	1389	1984	1990.73	0.90	-10574	-1679	2046	2015	1958	1927	1870	2030	1942	40	591	100	1340	1	1	40137827	798	6.69	0.82	12	0.06	297.00	2438.00	3260	20230620	-39.02	1901	20231208	4.58	3260	-39.02	20230620	1901	4.58	20231208	3260	-39.02	20230620	1901	4.58	20231208	2.37	N	189980	100	40 억	362223	N	N	12	N	N
107	20231211	150824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1988	4	2	0.20	46861415	23539	28.76	1984	2000	1976	2575	1389	1984	1990.80	0.90	-10574	-1813	2046	2015	1958	1927	1870	2030	1942	40	591	100	1340	1	1	40137827	798	6.69	0.82	12	0.06	297.00	2438.00	3260	20230620	-39.02	1901	20231208	4.58	3260	-39.02	20230620	1901	4.58	20231208	3260	-39.02	20230620	1901	4.58	20231208	2.37	N	189980	100	40 억	362223	N	N	0	N	N
108	20231211	140823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1993	9	2	0.45	38158756	19163	23.42	1984	2000	1976	2575	1389	1984	1991.27	0.90	-10574	-1814	2046	2015	1958	1927	1870	2030	1942	40	591	100	1340	1	1	40137827	800	6.71	0.82	12	0.05	297.00	2438.00	3260	20230620	-38.87	1901	20231208	4.84	3260	-38.87	20230620	1901	4.84	20231208	3260	-38.87	20230620	1901	4.84	20231208	2.37	N	189980	100	40 억	362223	N	N	0	N	N
109	20231211	130824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1994	10	2	0.50	23184129	11654	14.24	1984	2000	1976	2575	1389	1984	1989.37	0.90	-10574	-473	2046	2015	1958	1927	1870	2030	1942	40	591	100	1340	1	1	40137827	800	6.71	0.82	12	0.03	297.00	2438.00	3260	20230620	-38.83	1901	20231208	4.89	3260	-38.83	20230620	1901	4.89	20231208	3260	-38.83	20230620	1901	4.89	20231208	2.37	N	189980	100	40 억	362223	N	N	0	N	N
110	20231211	120824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1992	8	2	0.40	18455185	9283	11.34	1984	2000	1976	2575	1389	1984	1988.06	0.90	-10574	-379	2046	2015	1958	1927	1870	2030	1942	40	591	100	1340	1	1	40137827	800	6.71	0.82	12	0.02	297.00	2438.00	3260	20230620	-38.90	1901	20231208	4.79	3260	-38.90	20230620	1901	4.79	20231208	3260	-38.90	20230620	1901	4.79	20231208	2.37	N	189980	100	40 억	362223	N	N	0	N	N
111	20231211	110820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1992	8	2	0.40	16762253	8436	10.31	1984	2000	1976	2575	1389	1984	1986.99	0.90	-10574	-89	2046	2015	1958	1927	1870	2030	1942	40	591	100	1340	1	1	40137827	800	6.71	0.82	12	0.02	297.00	2438.00	3260	20230620	-38.90	1901	20231208	4.79	3260	-38.90	20230620	1901	4.79	20231208	3260	-38.90	20230620	1901	4.79	20231208	2.37	N	189980	100	40 억	362223	N	N	0	N	N
112	20231211	100819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1992	8	2	0.40	10439640	5264	6.43	1984	1992	1976	2575	1389	1984	1983.21	0.90	-10574	225	2046	2015	1958	1927	1870	2030	1942	40	591	100	1340	1	1	40137827	800	6.71	0.82	12	0.01	297.00	2438.00	3260	20230620	-38.90	1901	20231208	4.79	3260	-38.90	20230620	1901	4.79	20231208	3260	-38.90	20230620	1901	4.79	20231208	2.37	N	189980	100	40 억	362223	N	N	0	N	N
113	20231211	090819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1982	-2	5	-0.10	1108624	559	0.68	1984	1984	1976	2575	1389	1984	1983.23	0.90	-10574	38	2046	2015	1958	1927	1870	2030	1942	40	591	100	1340	1	1	40137827	796	6.67	0.81	12	0.00	297.00	2438.00	3260	20230620	-39.20	1901	20231208	4.26	3260	-39.20	20230620	1901	4.26	20231208	3260	-39.20	20230620	1901	4.26	20231208	2.37	N	189980	100	40 억	362223	N	N	0	N	N
114	20231208	160811	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1984	17	2	0.86	159615793	81633	223.97	1901	1989	1901	2555	1377	1967	1955.25	0.90	0	10583	1999	1983	1970	1954	1941	1976	1947	40	588	100	1330	1	1	40137827	796	6.68	0.81	12	0.20	297.00	2438.00	3260	20230620	-39.14	1901	20231208	4.37	3260	-39.14	20230620	1901	4.37	20231208	3260	-39.14	20230620	1901	4.37	20231208	2.37	N	189980	100	40 억	362223	N	N	1	N	N
115	20231208	150814	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1986	19	2	0.97	152809987	78203	214.56	1901	1989	1901	2555	1377	1967	1954.02	0.90	0	10176	1999	1983	1970	1954	1941	1976	1947	40	588	100	1330	1	1	40137827	797	6.69	0.81	12	0.19	297.00	2438.00	3260	20230620	-39.08	1901	20231208	4.47	3260	-39.08	20230620	1901	4.47	20231208	3260	-39.08	20230620	1901	4.47	20231208	2.37	N	189980	100	40 억	362223	N	N	1	N	N
116	20231208	140813	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1978	11	2	0.56	150856919	77218	211.86	1901	1989	1901	2555	1377	1967	1953.65	0.90	0	10214	1999	1983	1970	1954	1941	1976	1947	40	588	100	1330	1	1	40137827	794	6.66	0.81	12	0.19	297.00	2438.00	3260	20230620	-39.33	1901	20231208	4.05	3260	-39.33	20230620	1901	4.05	20231208	3260	-39.33	20230620	1901	4.05	20231208	2.37	N	189980	100	40 억	362223	N	N	1	N	N
117	20231208	130812	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1978	11	2	0.56	102535594	52830	144.95	1901	1978	1901	2555	1377	1967	1940.86	0.90	0	5927	1999	1983	1970	1954	1941	1976	1947	40	588	100	1330	1	1	40137827	794	6.66	0.81	12	0.13	297.00	2438.00	3260	20230620	-39.33	1901	20231208	4.05	3260	-39.33	20230620	1901	4.05	20231208	3260	-39.33	20230620	1901	4.05	20231208	2.37	N	189980	100	40 억	362223	N	N	1	N	N
118	20231208	120809	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1970	3	2	0.15	77320902	40035	109.84	1901	1975	1901	2555	1377	1967	1931.33	0.90	0	3782	1999	1983	1970	1954	1941	1976	1947	40	588	100	1330	1	1	40137827	791	6.63	0.81	12	0.10	297.00	2438.00	3260	20230620	-39.57	1901	20231208	3.63	3260	-39.57	20230620	1901	3.63	20231208	3260	-39.57	20230620	1901	3.63	20231208	2.37	N	189980	100	40 억	362223	N	N	1	N	N
119	20231208	110806	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1974	7	2	0.36	65099089	33802	92.74	1901	1975	1901	2555	1377	1967	1925.89	0.90	0	3661	1999	1983	1970	1954	1941	1976	1947	40	588	100	1330	1	1	40137827	792	6.65	0.81	12	0.08	297.00	2438.00	3260	20230620	-39.45	1901	20231208	3.84	3260	-39.45	20230620	1901	3.84	20231208	3260	-39.45	20230620	1901	3.84	20231208	2.37	N	189980	100	40 억	362223	N	N	1	N	N
120	20231208	100815	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1967	0	3	0.00	56254953	29307	80.41	1901	1975	1901	2555	1377	1967	1919.51	0.90	0	3611	1999	1983	1970	1954	1941	1976	1947	40	588	100	1330	1	1	40137827	790	6.62	0.81	12	0.07	297.00	2438.00	3260	20230620	-39.66	1901	20231208	3.47	3260	-39.66	20230620	1901	3.47	20231208	3260	-39.66	20230620	1901	3.47	20231208	2.37	N	189980	100	40 억	362223	N	N	1	N	N
121	20231208	090804	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1966	-1	5	-0.05	47242598	24712	67.80	1901	1967	1901	2555	1377	1967	1911.73	0.90	0	3278	1999	1983	1970	1954	1941	1976	1947	40	588	100	1330	1	1	40137827	789	6.62	0.81	12	0.06	297.00	2438.00	3260	20230620	-39.69	1901	20231208	3.42	3260	-39.69	20230620	1901	3.42	20231208	3260	-39.69	20230620	1901	3.42	20231208	2.37	N	189980	100	40 억	362223	N	N	1	N	N
122	20231207	160808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1967	-13	5	-0.66	71623242	36448	129.20	1986	1986	1957	2570	1386	1980	1965.08	0.91	0	-3674	1994	1987	1973	1966	1952	1990	1969	40	590	100	1340	1	1	40137827	790	6.62	0.81	12	0.09	297.00	2438.00	3260	20230620	-39.66	1920	20231201	2.45	3260	-39.66	20230620	1920	2.45	20231201	3260	-39.66	20230620	1920	2.45	20231201	2.36	N	189980	100	40 억	365897	N	N	1	N	N
123	20231207	150810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1966	-14	5	-0.71	68695064	34957	123.92	1986	1986	1957	2570	1386	1980	1965.13	0.91	0	-3331	1994	1987	1973	1966	1952	1990	1969	40	590	100	1340	1	1	40137827	789	6.62	0.81	12	0.09	297.00	2438.00	3260	20230620	-39.69	1920	20231201	2.40	3260	-39.69	20230620	1920	2.40	20231201	3260	-39.69	20230620	1920	2.40	20231201	2.36	N	189980	100	40 억	365897	N	N	69	N	N
124	20231207	140805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1969	-11	5	-0.56	55471057	28231	100.07	1986	1986	1957	2570	1386	1980	1964.90	0.91	0	-3170	1994	1987	1973	1966	1952	1990	1969	40	590	100	1340	1	1	40137827	790	6.63	0.81	12	0.07	297.00	2438.00	3260	20230620	-39.60	1920	20231201	2.55	3260	-39.60	20230620	1920	2.55	20231201	3260	-39.60	20230620	1920	2.55	20231201	2.36	N	189980	100	40 억	365897	N	N	69	N	N
125	20231207	130804	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1963	-17	5	-0.86	54760604	27870	98.79	1986	1986	1957	2570	1386	1980	1964.86	0.91	0	-3103	1994	1987	1973	1966	1952	1990	1969	40	590	100	1340	1	1	40137827	788	6.61	0.81	12	0.07	297.00	2438.00	3260	20230620	-39.79	1920	20231201	2.24	3260	-39.79	20230620	1920	2.24	20231201	3260	-39.79	20230620	1920	2.24	20231201	2.36	N	189980	100	40 억	365897	N	N	69	N	N
126	20231207	120807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1969	-11	5	-0.56	53881779	27423	97.21	1986	1986	1957	2570	1386	1980	1964.84	0.91	0	-2896	1994	1987	1973	1966	1952	1990	1969	40	590	100	1340	1	1	40137827	790	6.63	0.81	12	0.07	297.00	2438.00	3260	20230620	-39.60	1920	20231201	2.55	3260	-39.60	20230620	1920	2.55	20231201	3260	-39.60	20230620	1920	2.55	20231201	2.36	N	189980	100	40 억	365897	N	N	69	N	N
127	20231207	110802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1960	-20	5	-1.01	44815478	22797	80.81	1986	1986	1957	2570	1386	1980	1965.85	0.91	0	-2371	1994	1987	1973	1966	1952	1990	1969	40	590	100	1340	1	1	40137827	787	6.60	0.80	12	0.06	297.00	2438.00	3260	20230620	-39.88	1920	20231201	2.08	3260	-39.88	20230620	1920	2.08	20231201	3260	-39.88	20230620	1920	2.08	20231201	2.36	N	189980	100	40 억	365897	N	N	69	N	N
128	20231207	100759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1971	-9	5	-0.45	10673010	5396	19.13	1986	1986	1961	2570	1386	1980	1977.95	0.91	0	-1391	1994	1987	1973	1966	1952	1990	1969	40	590	100	1340	1	1	40137827	791	6.64	0.81	12	0.01	297.00	2438.00	3260	20230620	-39.54	1920	20231201	2.66	3260	-39.54	20230620	1920	2.66	20231201	3260	-39.54	20230620	1920	2.66	20231201	2.36	N	189980	100	40 억	365897	N	N	69	N	N
129	20231207	090807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1982	2	2	0.10	6206819	3130	11.10	1986	1986	1974	2570	1386	1980	1983.01	0.91	0	-634	1994	1987	1973	1966	1952	1990	1969	40	590	100	1340	1	1	40137827	796	6.67	0.81	12	0.01	297.00	2438.00	3260	20230620	-39.20	1920	20231201	3.23	3260	-39.20	20230620	1920	3.23	20231201	3260	-39.20	20230620	1920	3.23	20231201	2.36	N	189980	100	40 억	365897	N	N	69	N	N
130	20231206	160755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1980	17	2	0.87	55427874	28210	40.45	1963	1980	1959	2550	1375	1963	1964.66	0.91	0	-212	2003	1982	1966	1945	1929	1975	1938	40	587	100	1330	1	1	40137827	795	6.67	0.81	12	0.07	297.00	2438.00	3260	20230620	-39.26	1920	20231201	3.12	3260	-39.26	20230620	1920	3.12	20231201	3260	-39.26	20230620	1920	3.12	20231201	2.36	N	189980	100	40 억	366109	N	N	69	N	N
131	20231206	150809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1968	5	2	0.25	48497080	24697	35.41	1963	1973	1959	2550	1375	1963	1963.68	0.91	0	-754	2003	1982	1966	1945	1929	1975	1938	40	587	100	1330	1	1	40137827	790	6.63	0.81	12	0.06	297.00	2438.00	3260	20230620	-39.63	1920	20231201	2.50	3260	-39.63	20230620	1920	2.50	20231201	3260	-39.63	20230620	1920	2.50	20231201	2.36	N	189980	100	40 억	366109	N	N	0	N	N
132	20231206	140806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1966	3	2	0.15	44568401	22699	32.55	1963	1973	1959	2550	1375	1963	1963.45	0.91	0	-1432	2003	1982	1966	1945	1929	1975	1938	40	587	100	1330	1	1	40137827	789	6.62	0.81	12	0.06	297.00	2438.00	3260	20230620	-39.69	1920	20231201	2.40	3260	-39.69	20230620	1920	2.40	20231201	3260	-39.69	20230620	1920	2.40	20231201	2.36	N	189980	100	40 억	366109	N	N	0	N	N
133	20231206	130758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1963	0	3	0.00	34964899	17809	25.54	1963	1973	1959	2550	1375	1963	1963.33	0.91	0	-1438	2003	1982	1966	1945	1929	1975	1938	40	587	100	1330	1	1	40137827	788	6.61	0.81	12	0.04	297.00	2438.00	3260	20230620	-39.79	1920	20231201	2.24	3260	-39.79	20230620	1920	2.24	20231201	3260	-39.79	20230620	1920	2.24	20231201	2.36	N	189980	100	40 억	366109	N	N	0	N	N
134	20231206	120755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1963	0	3	0.00	32112400	16355	23.45	1963	1973	1959	2550	1375	1963	1963.46	0.91	0	-1504	2003	1982	1966	1945	1929	1975	1938	40	587	100	1330	1	1	40137827	788	6.61	0.81	12	0.04	297.00	2438.00	3260	20230620	-39.79	1920	20231201	2.24	3260	-39.79	20230620	1920	2.24	20231201	3260	-39.79	20230620	1920	2.24	20231201	2.36	N	189980	100	40 억	366109	N	N	0	N	N
135	20231206	110808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1967	4	2	0.20	21857953	11135	15.97	1963	1973	1959	2550	1375	1963	1963.00	0.91	0	-1504	2003	1982	1966	1945	1929	1975	1938	40	587	100	1330	1	1	40137827	790	6.62	0.81	12	0.03	297.00	2438.00	3260	20230620	-39.66	1920	20231201	2.45	3260	-39.66	20230620	1920	2.45	20231201	3260	-39.66	20230620	1920	2.45	20231201	2.36	N	189980	100	40 억	366109	N	N	0	N	N
136	20231206	100758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1964	1	2	0.05	9192566	4684	6.72	1963	1973	1959	2550	1375	1963	1962.55	0.91	0	-1747	2003	1982	1966	1945	1929	1975	1938	40	587	100	1330	1	1	40137827	788	6.61	0.81	12	0.01	297.00	2438.00	3260	20230620	-39.75	1920	20231201	2.29	3260	-39.75	20230620	1920	2.29	20231201	3260	-39.75	20230620	1920	2.29	20231201	2.36	N	189980	100	40 억	366109	N	N	0	N	N
137	20231206	090801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1962	-1	5	-0.05	1438650	733	1.05	1963	1973	1962	2550	1375	1963	1962.69	0.91	0	-128	2003	1982	1966	1945	1929	1975	1938	40	587	100	1330	1	1	40137827	788	6.61	0.80	12	0.00	297.00	2438.00	3260	20230620	-39.82	1920	20231201	2.19	3260	-39.82	20230620	1920	2.19	20231201	3260	-39.82	20230620	1920	2.19	20231201	2.36	N	189980	100	40 억	366109	N	N	0	N	N
138	20231205	160805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1963	-27	5	-1.36	136894316	69743	135.52	1987	1987	1950	2585	1393	1990	1962.84	0.96	0	-17660	2010	2000	1990	1980	1970	1995	1975	40	595	100	1350	1	1	40137827	788	6.61	0.81	12	0.17	297.00	2438.00	3260	20230620	-39.79	1920	20231201	2.24	3260	-39.79	20230620	1920	2.24	20231201	3260	-39.79	20230620	1920	2.24	20231201	2.39	N	189980	100	40 억	383770	N	N	4	N	N
139	20231205	150800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1952	-38	5	-1.91	132370535	67428	131.02	1987	1987	1950	2585	1393	1990	1963.14	0.96	0	-17153	2010	2000	1990	1980	1970	1995	1975	40	595	100	1350	1	1	40137827	783	6.57	0.80	12	0.17	297.00	2438.00	3260	20230620	-40.12	1920	20231201	1.67	3260	-40.12	20230620	1920	1.67	20231201	3260	-40.12	20230620	1920	1.67	20231201	2.39	N	189980	100	40 억	383770	N	N	4	N	N
140	20231205	140801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1956	-34	5	-1.71	110826566	56399	109.59	1987	1987	1950	2585	1393	1990	1965.04	0.96	0	-10396	2010	2000	1990	1980	1970	1995	1975	40	595	100	1350	1	1	40137827	785	6.59	0.80	12	0.14	297.00	2438.00	3260	20230620	-40.00	1920	20231201	1.88	3260	-40.00	20230620	1920	1.88	20231201	3260	-40.00	20230620	1920	1.88	20231201	2.39	N	189980	100	40 억	383770	N	N	4	N	N
141	20231205	130758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1969	-21	5	-1.06	101214186	51494	100.06	1987	1987	1950	2585	1393	1990	1965.55	0.96	0	-7281	2010	2000	1990	1980	1970	1995	1975	40	595	100	1350	1	1	40137827	790	6.63	0.81	12	0.13	297.00	2438.00	3260	20230620	-39.60	1920	20231201	2.55	3260	-39.60	20230620	1920	2.55	20231201	3260	-39.60	20230620	1920	2.55	20231201	2.39	N	189980	100	40 억	383770	N	N	4	N	N
142	20231205	120755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1965	-25	5	-1.26	99035392	50385	97.90	1987	1987	1950	2585	1393	1990	1965.57	0.96	0	-6291	2010	2000	1990	1980	1970	1995	1975	40	595	100	1350	1	1	40137827	789	6.62	0.81	12	0.13	297.00	2438.00	3260	20230620	-39.72	1920	20231201	2.34	3260	-39.72	20230620	1920	2.34	20231201	3260	-39.72	20230620	1920	2.34	20231201	2.39	N	189980	100	40 억	383770	N	N	4	N	N
143	20231205	110755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1973	-17	5	-0.85	91669291	46641	90.63	1987	1987	1950	2585	1393	1990	1965.42	0.96	0	-4464	2010	2000	1990	1980	1970	1995	1975	40	595	100	1350	1	1	40137827	792	6.64	0.81	12	0.12	297.00	2438.00	3260	20230620	-39.48	1920	20231201	2.76	3260	-39.48	20230620	1920	2.76	20231201	3260	-39.48	20230620	1920	2.76	20231201	2.39	N	189980	100	40 억	383770	N	N	4	N	N
144	20231205	100800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1967	-23	5	-1.16	44149527	22384	43.49	1987	1987	1967	2585	1393	1990	1972.37	0.96	0	-2997	2010	2000	1990	1980	1970	1995	1975	40	595	100	1350	1	1	40137827	790	6.62	0.81	12	0.06	297.00	2438.00	3260	20230620	-39.66	1920	20231201	2.45	3260	-39.66	20230620	1920	2.45	20231201	3260	-39.66	20230620	1920	2.45	20231201	2.39	N	189980	100	40 억	383770	N	N	4	N	N
145	20231205	090754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1979	-11	5	-0.55	3700330	1870	3.63	1987	1987	1973	2585	1393	1990	1978.79	0.96	0	-986	2010	2000	1990	1980	1970	1995	1975	40	595	100	1350	1	1	40137827	794	6.66	0.81	12	0.00	297.00	2438.00	3260	20230620	-39.29	1920	20231201	3.07	3260	-39.29	20230620	1920	3.07	20231201	3260	-39.29	20230620	1920	3.07	20231201	2.39	N	189980	100	40 억	383770	N	N	4	N	N
146	20231204	160751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1990	-3	5	-0.15	102140102	51365	70.93	1993	2000	1980	2590	1396	1993	1988.52	0.98	0	-7696	2064	2028	1974	1938	1884	2046	1956	40	597	100	1350	1	1	40137827	799	6.70	0.82	12	0.13	297.00	2438.00	3260	20230620	-38.96	1920	20231201	3.65	3260	-38.96	20230620	1920	3.65	20231201	3260	-38.96	20230620	1920	3.65	20231201	2.39	N	189980	100	40 억	391467	N	N	4	N	N
147	20231204	150755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1989	-4	5	-0.20	101124169	50854	70.22	1993	2000	1980	2590	1396	1993	1988.52	0.98	0	-7695	2064	2028	1974	1938	1884	2046	1956	40	597	100	1350	1	1	40137827	798	6.70	0.82	12	0.13	297.00	2438.00	3260	20230620	-38.99	1920	20231201	3.59	3260	-38.99	20230620	1920	3.59	20231201	3260	-38.99	20230620	1920	3.59	20231201	2.39	N	189980	100	40 억	391467	N	N	0	N	N
148	20231204	140749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1988	-5	5	-0.25	87319907	43912	60.64	1993	2000	1980	2590	1396	1993	1988.52	0.98	0	-2201	2064	2028	1974	1938	1884	2046	1956	40	597	100	1350	1	1	40137827	798	6.69	0.82	12	0.11	297.00	2438.00	3260	20230620	-39.02	1920	20231201	3.54	3260	-39.02	20230620	1920	3.54	20231201	3260	-39.02	20230620	1920	3.54	20231201	2.39	N	189980	100	40 억	391467	N	N	0	N	N
149	20231204	130748	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1990	-3	5	-0.15	59583591	29947	41.35	1993	2000	1982	2590	1396	1993	1989.63	0.98	0	-1194	2064	2028	1974	1938	1884	2046	1956	40	597	100	1350	1	1	40137827	799	6.70	0.82	12	0.07	297.00	2438.00	3260	20230620	-38.96	1920	20231201	3.65	3260	-38.96	20230620	1920	3.65	20231201	3260	-38.96	20230620	1920	3.65	20231201	2.39	N	189980	100	40 억	391467	N	N	0	N	N
150	20231204	120749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1992	-1	5	-0.05	58558925	29432	40.64	1993	2000	1982	2590	1396	1993	1989.63	0.98	0	-1194	2064	2028	1974	1938	1884	2046	1956	40	597	100	1350	1	1	40137827	800	6.71	0.82	12	0.07	297.00	2438.00	3260	20230620	-38.90	1920	20231201	3.75	3260	-38.90	20230620	1920	3.75	20231201	3260	-38.90	20230620	1920	3.75	20231201	2.39	N	189980	100	40 억	391467	N	N	0	N	N
151	20231204	110751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1993	0	3	0.00	41187165	20688	28.57	1993	2000	1982	2590	1396	1993	1990.87	0.98	0	-1136	2064	2028	1974	1938	1884	2046	1956	40	597	100	1350	1	1	40137827	800	6.71	0.82	12	0.05	297.00	2438.00	3260	20230620	-38.87	1920	20231201	3.80	3260	-38.87	20230620	1920	3.80	20231201	3260	-38.87	20230620	1920	3.80	20231201	2.39	N	189980	100	40 억	391467	N	N	0	N	N
152	20231204	100750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1992	-1	5	-0.05	32940917	16549	22.85	1993	2000	1982	2590	1396	1993	1990.51	0.98	0	-1098	2064	2028	1974	1938	1884	2046	1956	40	597	100	1350	1	1	40137827	800	6.71	0.82	12	0.04	297.00	2438.00	3260	20230620	-38.90	1920	20231201	3.75	3260	-38.90	20230620	1920	3.75	20231201	3260	-38.90	20230620	1920	3.75	20231201	2.39	N	189980	100	40 억	391467	N	N	0	N	N
153	20231204	090750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1997	4	2	0.20	11664698	5861	8.09	1993	1997	1982	2590	1396	1993	1990.22	0.98	0	-1647	2064	2028	1974	1938	1884	2046	1956	40	597	100	1350	1	1	40137827	802	6.72	0.82	12	0.01	297.00	2438.00	3260	20230620	-38.74	1920	20231201	4.01	3260	-38.74	20230620	1920	4.01	20231201	3260	-38.74	20230620	1920	4.01	20231201	2.39	N	189980	100	40 억	391467	N	N	0	N	N
154	20231201	160750	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1993	-5	5	-0.25	141652799	71388	345.40	1991	2010	1920	2595	1399	1998	1984.27	0.97	0	3830	2012	2005	1993	1986	1974	1999	1980	40	597	100	1350	1	1	40137827	800	6.71	0.82	12	0.18	297.00	2438.00	3260	20230620	-38.87	1920	20231201	3.80	3260	-38.87	20230620	1920	3.80	20231201	3260	-38.87	20230620	1920	3.80	20231201	2.35	N	189980	100	40 억	387643	N	N	0	N	N
155	20231201	150747	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1990	-8	5	-0.40	140777935	70949	343.28	1991	2010	1920	2595	1399	1998	1984.21	0.97	0	3893	2012	2005	1993	1986	1974	1999	1980	40	597	100	1350	1	1	40137827	799	6.70	0.82	12	0.18	297.00	2438.00	3260	20230620	-38.96	1920	20231201	3.65	3260	-38.96	20230620	1920	3.65	20231201	3260	-38.96	20230620	1920	3.65	20231201	2.35	N	189980	100	40 억	387643	N	N	0	N	N
156	20231201	140748	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1994	-4	5	-0.20	129125532	65098	314.97	1991	2010	1920	2595	1399	1998	1983.56	0.97	0	3970	2012	2005	1993	1986	1974	1999	1980	40	597	100	1350	1	1	40137827	800	6.71	0.82	12	0.16	297.00	2438.00	3260	20230620	-38.83	1920	20231201	3.85	3260	-38.83	20230620	1920	3.85	20231201	3260	-38.83	20230620	1920	3.85	20231201	2.35	N	189980	100	40 억	387643	N	N	0	N	N
157	20231201	130749	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1987	-11	5	-0.55	122564657	61800	299.01	1991	2010	1920	2595	1399	1998	1983.25	0.97	0	3496	2012	2005	1993	1986	1974	1999	1980	40	597	100	1350	1	1	40137827	798	6.69	0.82	12	0.15	297.00	2438.00	3260	20230620	-39.05	1920	20231201	3.49	3260	-39.05	20230620	1920	3.49	20231201	3260	-39.05	20230620	1920	3.49	20231201	2.35	N	189980	100	40 억	387643	N	N	0	N	N
158	20231201	120754	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1992	-6	5	-0.30	97254922	49049	237.32	1991	2010	1920	2595	1399	1998	1982.81	0.97	0	2014	2012	2005	1993	1986	1974	1999	1980	40	597	100	1350	1	1	40137827	800	6.71	0.82	12	0.12	297.00	2438.00	3260	20230620	-38.90	1920	20231201	3.75	3260	-38.90	20230620	1920	3.75	20231201	3260	-38.90	20230620	1920	3.75	20231201	2.35	N	189980	100	40 억	387643	N	N	0	N	N
159	20231201	110750	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2000	2	2	0.10	75614491	38238	185.01	1991	2010	1920	2595	1399	1998	1977.47	0.97	0	-525	2012	2005	1993	1986	1974	1999	1980	40	597	100	1350	5	1	40137827	803	6.73	0.82	12	0.10	297.00	2438.00	3260	20230620	-38.65	1920	20231201	4.17	3260	-38.65	20230620	1920	4.17	20231201	3260	-38.65	20230620	1920	4.17	20231201	2.35	N	189980	100	40 억	387643	N	N	0	N	N
160	20231201	100755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1994	-4	5	-0.20	29301353	14694	71.10	1991	2005	1991	2595	1399	1998	1994.10	0.97	0	-676	2012	2005	1993	1986	1974	1999	1980	40	597	100	1350	1	1	40137827	800	6.71	0.82	12	0.04	297.00	2438.00	3260	20230620	-38.83	1921	20231101	3.80	3260	-38.83	20230620	1921	3.80	20231101	3260	-38.83	20230620	1921	3.80	20231101	2.35	N	189980	100	40 억	387643	N	N	0	N	N
161	20231201	090747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2000	2	2	0.10	809081	406	1.96	1991	2000	1991	2595	1399	1998	1992.81	0.97	0	-136	2012	2005	1993	1986	1974	1999	1980	40	597	100	1350	5	1	40137827	803	6.73	0.82	12	0.00	297.00	2438.00	3260	20230620	-38.65	1921	20231101	4.11	3260	-38.65	20230620	1921	4.11	20231101	3260	-38.65	20230620	1921	4.11	20231101	2.35	N	189980	100	40 억	387643	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History